[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:248億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260219 | 1,345 | 1,351 | 1,277 | 1,304 | 647,200 | -2,271,200 | 95% | ▼▼ | 8888 | 0 | 0 | 83% | 27% |
| 20260130 | 1,110 | 1,129 | 1,080 | 1,112 | 653,100 | -2,504,700 | 98% | ▼▼ | 8888 | 0 | 4 | 83% | 25% |
| 20260213 | 1,293 | 1,300 | 1,235 | 1,268 | 594,900 | -973,600 | 97% | ▼ | 8228 | 0 | 2 | 97% | 23% |
| 20260203 | 1,087 | 1,125 | 1,075 | 1,114 | 260,000 | -263,300 | 103% | ▲ | 8282 | 0 | 2 | 83% | 22% |
| 20260209 | 1,240 | 1,249 | 1,181 | 1,195 | 460,300 | 64,800 | 98% | ▼ | 1117 | 0 | 3 | 89% | 24% |
| 20260120 | 1,210 | 1,348 | 1,118 | 1,159 | 5,926,400 | 4,429,600 | 100% | ▲ | 1111 | 22 | 7 | 86% | 37% |
| 20260218 | 1,590 | 1,595 | 1,321 | 1,370 | 2,918,400 | -437,900 | 87% | ▼ | 8828 | 22 | 0 | 87% | 33% |
| 20260216 | 1,247 | 1,384 | 1,220 | 1,367 | 1,052,800 | 457,900 | 108% | ▲ | 1771 | 22 | 1 | 100% | 33% |
| 20260129 | 1,255 | 1,293 | 1,111 | 1,135 | 3,157,800 | -9,631,700 | 88% | ▼ | 8828 | 22 | 12 | 85% | 27% |
| 20260220 | 1,298 | 1,298 | 1,229 | 1,242 | 471,700 | -175,500 | 95% | ▼▼▼ | 8888 | 24 | 0 | 79% | 21% |
| 20260202 | 1,141 | 1,146 | 1,072 | 1,081 | 523,300 | -129,800 | 97% | ▼▼▼ | 2828 | 24 | 5 | 81% | 21% |
| 20260123 | 1,053 | 1,085 | 1,031 | 1,060 | 427,400 | -364,000 | 99% | ▼▼▼ | 8888 | 24 | 4 | 79% | 22% |
| 20260204 | 1,169 | 1,200 | 1,143 | 1,180 | 741,800 | 481,800 | 106% | ▲▲ | 1111 | 40 | 6 | 88% | 27% |
| 20260212 | 1,225 | 1,341 | 1,215 | 1,310 | 1,568,500 | 1,231,700 | 109% | ▲▲ | 1111 | 40 | 1 | 98% | 27% |
| 20260128 | 1,140 | 1,351 | 1,135 | 1,285 | 12,789,500 | 12,661,800 | 122% | ▲▲ | 1111 | 40 | 1 | 96% | 45% |
| 20260217 | 1,372 | 1,615 | 1,333 | 1,569 | 3,356,300 | 2,303,500 | 115% | ▲▲ | 1111 | 40 | 1 | 100% | 52% |
| 20260205 | 1,180 | 1,225 | 1,146 | 1,183 | 477,400 | -264,400 | 100% | ▲▲▲ | 2222 | 51 | 5 | 88% | 27% |
| 20260206 | 1,156 | 1,226 | 1,133 | 1,217 | 395,500 | -81,900 | 103% | ▲▲▲▲ | 2882 | 51 | 1 | 91% | 28% |
| 20260210 | 1,188 | 1,213 | 1,170 | 1,197 | 336,800 | -123,500 | 100% | ▲ | 8882 | 51 | 2 | 89% | 16% |
| 20260127 | 1,040 | 1,055 | 1,021 | 1,051 | 127,700 | -88,500 | 102% | ▲ | 8882 | 51 | 2 | 78% | 19% |
| 20260126 | 1,050 | 1,070 | 1,029 | 1,029 | 216,200 | -211,200 | 97% | ▼▼▼▼ | 8888 | 51 | 3 | 77% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6167 | 大和証券株式会社 | 137,691 | 1% | ▲ | 23,600 |
| 2026-01-20 | 6167 | Nomura International plc | 204,935 | 1% | ▲ | 43,007 |
| 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 |
| 2026-01-22 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 252,440 | 1% | ▼ | -24,600 |
| 2026-01-22 | 6167 | Nomura International plc | 192,125 | 1% | ▼ | -12,810 |
| 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 |
| 2026-01-23 | 6167 | Nomura International plc | 235,169 | 1% | ▲ | 43,044 |
| 2026-01-26 | 6167 | Nomura International plc | 240,573 | 1% | ▲ | 5,404 |
| 2026-01-28 | 6167 | 大和証券株式会社 | 160,491 | 1% | ▲ | 22,800 |
| 2026-01-28 | 6167 | Barclays Capital Securities Ltd | 127,173 | 1% | ▲ | |
| 2026-01-28 | 6167 | MERRILL LYNCH INTERNATIONAL | 106,342 | 1% | ▲ | |
| 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 |
| 2026-01-29 | 6167 | 大和証券株式会社 | 180,791 | 1% | ▲ | 20,300 |
| 2026-01-29 | 6167 | Barclays Capital Securities Ltd | 91,247 | 0% | ▼ | -35,926 |
| 2026-01-29 | 6167 | MERRILL LYNCH INTERNATIONAL | 78,442 | 0% | ▼ | -27,900 |
| 2026-01-29 | 6167 | Nomura International plc | 217,246 | 1% | ▼ | -23,327 |
| 2026-01-29 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 169,640 | 1% | ▼ | -32,300 |
| 2026-02-02 | 6167 | Nomura International plc | 230,703 | 1% | ▲ | 13,457 |
| 2026-02-03 | 6167 | Nomura International plc | 210,486 | 1% | ▼ | -20,217 |
| 2026-02-05 | 6167 | MERRILL LYNCH INTERNATIONAL | 107,042 | 1% | ▲ | |
| 2026-02-05 | 6167 | Nomura International plc | 237,915 | 1% | ▲ | 27,429 |
| 2026-02-06 | 6167 | MERRILL LYNCH INTERNATIONAL | 121,142 | 1% | ▲ | 14,100 |
| 2026-02-06 | 6167 | Nomura International plc | 254,269 | 1% | ▲ | 16,354 |
| 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 |
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 |
| 2026-01-30 | 662,000 | 289,000 | 170,000 | 400 | 492,000 | 288,600 |
| 2026-02-06 | 621,900 | 246,900 | 155,000 | 600 | 466,900 | 246,300 |
| 2026-02-13 | 544,000 | 265,900 | 165,000 | 0 | 379,000 | 265,900 |