[6167]冨士ダイス:【超硬耐摩耗工具】取引先は自動車、鉄鋼、電機など幅広い
Yahoo! 【プライム/15機械】 売上高:165950 当期純利益:4260 総資産:256030 時価:222億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 899 | 903 | 894 | 895 | 21,600 | -31,100 | 100% | ▼ | 2228 | 0 | 6 | 100% | 6% |
| 20260105 | 896 | 902 | 890 | 893 | 41,900 | 20,300 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 6% |
| 20260106 | 891 | 913 | 891 | 910 | 43,300 | 1,400 | 102% | ▲ | 1171 | 0 | 4 | 100% | 8% |
| 20260107 | 911 | 935 | 905 | 928 | 62,100 | 18,800 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 10% |
| 20260108 | 930 | 953 | 930 | 932 | 55,800 | -6,300 | 100% | ▲▲▲ | 2222 | 0 | 4 | 100% | 11% |
| 20260109 | 940 | 954 | 940 | 948 | 46,000 | -9,800 | 102% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20260113 | 956 | 966 | 948 | 960 | 69,500 | 23,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20260114 | 1,001 | 1,110 | 990 | 1,110 | 625,600 | 556,100 | 116% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 32% |
| 20260115 | 1,109 | 1,410 | 1,088 | 1,340 | 9,882,400 | 9,256,800 | 121% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 59% |
| 20260116 | 1,393 | 1,400 | 1,151 | 1,194 | 4,320,800 | -5,561,600 | 89% | ▼ | 8228 | 22 | 0 | 89% | 42% |
| 20260119 | 1,150 | 1,215 | 1,111 | 1,155 | 1,496,800 | -2,824,000 | 97% | ▼▼ | 8888 | 0 | 8 | 86% | 37% |
| 20260120 | 1,210 | 1,348 | 1,118 | 1,159 | 5,926,400 | 4,429,600 | 100% | ▲ | 1111 | 22 | 7 | 86% | 37% |
| 20260121 | 1,106 | 1,200 | 1,097 | 1,118 | 1,240,600 | -4,685,800 | 96% | ▼ | 8888 | 0 | 6 | 83% | 32% |
| 20260122 | 1,125 | 1,150 | 1,042 | 1,069 | 791,400 | -449,200 | 96% | ▼▼ | 8828 | 0 | 5 | 80% | 25% |
| 20260123 | 1,053 | 1,085 | 1,031 | 1,060 | 427,400 | -364,000 | 99% | ▼▼▼ | 8888 | 24 | 4 | 79% | 22% |
| 20260126 | 1,050 | 1,070 | 1,029 | 1,029 | 216,200 | -211,200 | 97% | ▼▼▼▼ | 8888 | 51 | 3 | 77% | 18% |
| 20260127 | 1,040 | 1,055 | 1,021 | 1,051 | 127,700 | -88,500 | 102% | ▲ | 8882 | 51 | 2 | 78% | 19% |
| 20260128 | 1,140 | 1,351 | 1,135 | 1,285 | 12,789,500 | 12,661,800 | 122% | ▲▲ | 1111 | 40 | 1 | 96% | 45% |
| 20260129 | 1,255 | 1,293 | 1,111 | 1,135 | 3,157,800 | -9,631,700 | 88% | ▼ | 8828 | 22 | 0 | 85% | 27% |
| 20260130 | 1,110 | 1,129 | 1,080 | 1,112 | 653,100 | -2,504,700 | 98% | ▼▼ | 8888 | 0 | 0 | 83% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6167 | 大和証券株式会社 | 180,791 | 1% | ▲ | 20,300 |
| 2026-01-28 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 201,940 | 1% | ▼ | -31,700 |
| 2026-01-28 | 6167 | MERRILL LYNCH INTERNATIONAL | 106,342 | 1% | ▲ | |
| 2026-01-28 | 6167 | Barclays Capital Securities Ltd | 127,173 | 1% | ▲ | |
| 2026-01-28 | 6167 | 大和証券株式会社 | 160,491 | 1% | ▲ | 22,800 |
| 2026-01-26 | 6167 | Nomura International plc | 240,573 | 1% | ▲ | 5,404 |
| 2026-01-23 | 6167 | Nomura International plc | 235,169 | 1% | ▲ | 43,044 |
| 2026-01-23 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 233,640 | 1% | ▼ | -18,800 |
| 2026-01-22 | 6167 | Nomura International plc | 192,125 | 1% | ▼ | -12,810 |
| 2026-01-22 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 252,440 | 1% | ▼ | -24,600 |
| 2026-01-20 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 277,040 | 1% | ▲ | 114,400 |
| 2026-01-20 | 6167 | Nomura International plc | 204,935 | 1% | ▲ | 43,007 |
| 2026-01-20 | 6167 | 大和証券株式会社 | 137,691 | 1% | ▲ | 23,600 |
| 2026-01-19 | 6167 | Nomura International plc | 161,928 | 1% | ▲ | 19,242 |
| 2026-01-19 | 6167 | 大和証券株式会社 | 114,091 | 1% | ▲ | |
| 2026-01-16 | 6167 | Nomura International plc | 142,686 | 1% | ▲ | |
| 2026-01-16 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 162,640 | 1% | ▼ | -50,700 |
| 2026-01-15 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 213,340 | 1% | ▲ | 94,700 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 614,000 | 259,100 | 164,600 | 300 | 449,400 | 258,800 |
| 2026-01-16 | 545,300 | 221,800 | 149,400 | 8,100 | 395,900 | 213,700 |
| 2026-01-09 | 131,500 | 28,500 | 49,600 | 0 | 81,900 | 28,500 |