[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:235億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 1,372 | 1,615 | 1,333 | 1,569 | 3,356,300 | 2,303,500 | 115% | ▲▲ | 1111 | 40 | 1 | 100% | 52% |
| 20260212 | 1,225 | 1,341 | 1,215 | 1,310 | 1,568,500 | 1,231,700 | 109% | ▲▲ | 1111 | 40 | 1 | 98% | 27% |
| 20260216 | 1,247 | 1,384 | 1,220 | 1,367 | 1,052,800 | 457,900 | 108% | ▲ | 1771 | 22 | 1 | 100% | 33% |
| 20260226 | 1,304 | 1,355 | 1,270 | 1,278 | 404,400 | 134,300 | 102% | ▲ | 1111 | 0 | 0 | 81% | 18% |
| 20260309 | 1,179 | 1,180 | 1,124 | 1,150 | 240,100 | 114,400 | 94% | ▼▼ | 7777 | 51 | 0 | 73% | 0% |
| 20260304 | 1,190 | 1,236 | 1,153 | 1,169 | 396,000 | 106,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 75% | 5% |
| 20260209 | 1,240 | 1,249 | 1,181 | 1,195 | 460,300 | 64,800 | 98% | ▼ | 1117 | 0 | 3 | 89% | 24% |
| 20260312 | 1,199 | 1,199 | 1,162 | 1,165 | 86,600 | 14,600 | 97% | ▼ | 7777 | 51 | 0 | 74% | 1% |
| 20260303 | 1,258 | 1,270 | 1,208 | 1,209 | 289,500 | 9,300 | 95% | ▼▼ | 7777 | 0 | 0 | 77% | 12% |
| 20260313 | 1,150 | 1,178 | 1,150 | 1,176 | 89,400 | 2,800 | 101% | ▲ | 7771 | 51 | 0 | 75% | 2% |
| 20260302 | 1,300 | 1,308 | 1,257 | 1,269 | 280,200 | -5,200 | 96% | ▼ | 8828 | 51 | 0 | 81% | 17% |
| 20260311 | 1,204 | 1,222 | 1,196 | 1,207 | 72,000 | -39,200 | 101% | ▲▲ | 2222 | 0 | 0 | 77% | 5% |
| 20260306 | 1,211 | 1,246 | 1,211 | 1,221 | 125,700 | -89,400 | 99% | ▼ | 8888 | 51 | 0 | 78% | 4% |
| 20260225 | 1,279 | 1,293 | 1,251 | 1,251 | 270,100 | -97,300 | 98% | ▼ | 8228 | 0 | 0 | 80% | 19% |
| 20260224 | 1,261 | 1,298 | 1,205 | 1,279 | 367,400 | -104,300 | 103% | ▲ | 5882 | 0 | 0 | 82% | 24% |
| 20260227 | 1,278 | 1,326 | 1,265 | 1,322 | 285,400 | -119,000 | 103% | ▲▲ | 8882 | 51 | 0 | 84% | 22% |
| 20260210 | 1,188 | 1,213 | 1,170 | 1,197 | 336,800 | -123,500 | 100% | ▲ | 8882 | 51 | 2 | 89% | 16% |
| 20260310 | 1,178 | 1,203 | 1,164 | 1,195 | 111,200 | -128,900 | 104% | ▲ | 2282 | 51 | 0 | 76% | 4% |
| 20260220 | 1,298 | 1,298 | 1,229 | 1,242 | 471,700 | -175,500 | 95% | ▼▼▼ | 8888 | 24 | 0 | 79% | 21% |
| 20260305 | 1,229 | 1,268 | 1,220 | 1,234 | 215,100 | -180,900 | 106% | ▲ | 2222 | 51 | 0 | 79% | 6% |
| 20260218 | 1,590 | 1,595 | 1,321 | 1,370 | 2,918,400 | -437,900 | 87% | ▼ | 8828 | 22 | 0 | 87% | 33% |
| 20260213 | 1,293 | 1,300 | 1,235 | 1,268 | 594,900 | -973,600 | 97% | ▼ | 8228 | 0 | 2 | 97% | 23% |
| 20260219 | 1,345 | 1,351 | 1,277 | 1,304 | 647,200 | -2,271,200 | 95% | ▼▼ | 8888 | 0 | 0 | 83% | 27% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 6167 | MERRILL LYNCH INTERNATIONAL | 126,642 | 1% | ▲ | 5,500 |
| 2026-02-10 | 6167 | MERRILL LYNCH INTERNATIONAL | 114,642 | 1% | ▼ | -12,000 |
| 2026-02-12 | 6167 | Nomura International plc | 228,849 | 1% | ▼ | -25,420 |
| 2026-02-13 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 158,140 | 1% | ▼ | -11,500 |
| 2026-02-13 | 6167 | MERRILL LYNCH INTERNATIONAL | 75,642 | 0% | ▼ | -39,000 |
| 2026-02-13 | 6167 | Nomura International plc | 201,760 | 1% | ▼ | -27,089 |
| 2026-02-16 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 125,140 | 1% | ▼ | -33,000 |
| 2026-02-16 | 6167 | 大和証券株式会社 | 160,691 | 1% | ▼ | -20,100 |
| 2026-02-16 | 6167 | Nomura International plc | 184,495 | 1% | ▼ | -17,265 |
| 2026-02-17 | 6167 | MERRILL LYNCH INTERNATIONAL | 102,642 | 1% | ▲ | |
| 2026-02-17 | 6167 | Nomura International plc | 161,629 | 1% | ▼ | -22,866 |
| 2026-02-17 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 65,240 | 0% | ▼ | |
| 2026-02-18 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 140,340 | 1% | ▲ | 75,100 |
| 2026-02-18 | 6167 | MERRILL LYNCH INTERNATIONAL | 115,942 | 1% | ▲ | 13,300 |
| 2026-02-18 | 6167 | Nomura International plc | 154,863 | 1% | ▼ | -6,766 |
| 2026-02-19 | 6167 | MERRILL LYNCH INTERNATIONAL | 110,942 | 1% | ▼ | -5,000 |
| 2026-02-19 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 168,240 | 1% | ▲ | 27,900 |
| 2026-02-20 | 6167 | MERRILL LYNCH INTERNATIONAL | 105,242 | 1% | ▼ | -5,700 |
| 2026-02-24 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 180,440 | 1% | ▲ | 12,200 |
| 2026-02-24 | 6167 | MERRILL LYNCH INTERNATIONAL | 107,242 | 1% | ▲ | 2,000 |
| 2026-02-25 | 6167 | 大和証券株式会社 | 182,091 | 1% | ▲ | 21,400 |
| 2026-02-25 | 6167 | MERRILL LYNCH INTERNATIONAL | 120,542 | 1% | ▲ | 13,300 |
| 2026-02-26 | 6167 | MERRILL LYNCH INTERNATIONAL | 116,542 | 1% | ▼ | -4,000 |
| 2026-02-27 | 6167 | MERRILL LYNCH INTERNATIONAL | 113,242 | 1% | ▼ | -3,300 |
| 2026-02-27 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 200,440 | 1% | ▲ | 20,000 |
| 2026-03-02 | 6167 | 大和証券株式会社 | 210,691 | 1% | ▲ | 28,600 |
| 2026-03-02 | 6167 | MERRILL LYNCH INTERNATIONAL | 119,042 | 1% | ▲ | 5,800 |
| 2026-03-03 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 196,740 | 1% | ▼ | -3,700 |
| 2026-03-03 | 6167 | MERRILL LYNCH INTERNATIONAL | 109,842 | 1% | ▼ | -9,200 |
| 2026-03-04 | 6167 | 大和証券株式会社 | 247,291 | 1% | ▲ | 36,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 544,000 | 265,900 | 165,000 | 0 | 379,000 | 265,900 |
| 2026-02-20 | 602,600 | 294,500 | 160,700 | 0 | 441,900 | 294,500 |
| 2026-02-27 | 595,900 | 314,400 | 159,500 | 0 | 436,400 | 314,400 |
| 2026-03-06 | 537,300 | 335,200 | 127,700 | 0 | 409,600 | 335,200 |