[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:201億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 1,051 | 1,076 | 1,042 | 1,047 | 179,700 | 82,000 | 100% | ▲▲ | 1111 | 40 | 0 | 87% | 2% |
| 20260423 | 1,008 | 1,023 | 987 | 1,008 | 110,600 | -23,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20260415 | 1,072 | 1,075 | 1,026 | 1,033 | 104,400 | 48,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260402 | 1,130 | 1,144 | 1,092 | 1,094 | 140,000 | 6,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260403 | 1,091 | 1,105 | 1,069 | 1,077 | 113,300 | -26,700 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260408 | 1,122 | 1,128 | 1,100 | 1,127 | 151,300 | 85,400 | 104% | ▲ | 1111 | 0 | 0 | 93% | 5% |
| 20260422 | 1,038 | 1,043 | 1,000 | 1,009 | 134,100 | 73,600 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260421 | 1,054 | 1,064 | 1,038 | 1,041 | 60,500 | -119,200 | 99% | ▼ | 8828 | 0 | 0 | 87% | 1% |
| 20260417 | 1,024 | 1,050 | 1,018 | 1,043 | 97,700 | 5,700 | 101% | ▲ | 7771 | 0 | 0 | 87% | 1% |
| 20260416 | 1,043 | 1,052 | 1,029 | 1,031 | 92,000 | -12,400 | 100% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 86% | 0% |
| 20260414 | 1,082 | 1,082 | 1,052 | 1,057 | 56,200 | -18,000 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 87% | 0% |
| 20260413 | 1,038 | 1,071 | 1,037 | 1,060 | 74,200 | -6,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260410 | 1,094 | 1,103 | 1,062 | 1,062 | 80,900 | 2,400 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260409 | 1,135 | 1,135 | 1,087 | 1,087 | 78,500 | -72,800 | 96% | ▼ | 2828 | 0 | 0 | 90% | 1% |
| 20260323 | 1,149 | 1,149 | 1,100 | 1,100 | 148,500 | 68,200 | 95% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260407 | 1,091 | 1,094 | 1,071 | 1,080 | 65,900 | -21,200 | 99% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260406 | 1,095 | 1,101 | 1,079 | 1,086 | 87,100 | -26,200 | 101% | ▲ | 8222 | 0 | 0 | 90% | 1% |
| 20260401 | 1,175 | 1,180 | 1,128 | 1,129 | 133,800 | 43,600 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 3% |
| 20260331 | 1,176 | 1,181 | 1,148 | 1,156 | 90,200 | -37,000 | 96% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20260330 | 1,160 | 1,200 | 1,116 | 1,200 | 127,200 | 38,400 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 95% | 9% |
| 20260327 | 1,140 | 1,192 | 1,140 | 1,190 | 88,800 | 31,000 | 103% | ▲▲▲▲ | 1171 | 0 | 2 | 90% | 8% |
| 20260326 | 1,152 | 1,159 | 1,129 | 1,151 | 57,800 | -9,800 | 100% | ▲▲▲ | 8822 | 0 | 0 | 87% | 5% |
| 20260325 | 1,140 | 1,166 | 1,137 | 1,150 | 67,600 | 5,900 | 103% | ▲▲ | 1111 | 0 | 4 | 87% | 5% |
| 20260324 | 1,135 | 1,148 | 1,112 | 1,119 | 61,700 | -86,800 | 102% | ▲ | 8282 | 0 | 5 | 85% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 6167 | 大和証券株式会社 | 361,691 | 2% | ▲ | 11,600 |
| 2026-03-25 | 6167 | 大和証券株式会社 | 356,691 | 2% | ▼ | -5,000 |
| 2026-03-25 | 6167 | Nomura International plc | 103,024 | 1% | ▲ | 7,315 |
| 2026-03-27 | 6167 | 大和証券株式会社 | 339,691 | 2% | ▼ | -17,000 |
| 2026-03-30 | 6167 | 大和証券株式会社 | 303,791 | 2% | ▼ | -35,900 |
| 2026-03-30 | 6167 | Nomura International plc | 96,087 | 0% | ▼ | -6,937 |
| 2026-03-31 | 6167 | 大和証券株式会社 | 293,691 | 1% | ▼ | -10,100 |
| 2026-04-07 | 6167 | 大和証券株式会社 | 279,291 | 1% | ▼ | -14,400 |
| 2026-04-07 | 6167 | MERRILL LYNCH INTERNATIONAL | 104,242 | 1% | ▲ | |
| 2026-04-08 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 134,440 | 1% | ▼ | -16,900 |
| 2026-04-08 | 6167 | MERRILL LYNCH INTERNATIONAL | 109,442 | 1% | ▲ | 5,200 |
| 2026-04-09 | 6167 | 大和証券株式会社 | 258,891 | 1% | ▼ | -20,400 |
| 2026-04-09 | 6167 | MERRILL LYNCH INTERNATIONAL | 112,342 | 1% | ▲ | 2,900 |
| 2026-04-10 | 6167 | MERRILL LYNCH INTERNATIONAL | 109,942 | 1% | ▼ | -2,400 |
| 2026-04-13 | 6167 | MERRILL LYNCH INTERNATIONAL | 105,042 | 1% | ▼ | -4,900 |
| 2026-04-14 | 6167 | 大和証券株式会社 | 237,791 | 1% | ▼ | -21,100 |
| 2026-04-14 | 6167 | MERRILL LYNCH INTERNATIONAL | 108,542 | 1% | ▲ | 3,500 |
| 2026-04-15 | 6167 | モルガン・スタンレーMUFG証券株式会社 | 118,740 | 1% | ▼ | -15,700 |
| 2026-04-15 | 6167 | 大和証券株式会社 | 219,491 | 1% | ▼ | -18,300 |
| 2026-04-15 | 6167 | Barclays Capital Securities Ltd | 104,700 | 1% | ▲ | |
| 2026-04-16 | 6167 | Nomura International plc | 104,578 | 1% | ▲ | |
| 2026-04-17 | 6167 | MERRILL LYNCH INTERNATIONAL | 111,442 | 1% | ▲ | 2,900 |
| 2026-04-20 | 6167 | MERRILL LYNCH INTERNATIONAL | 112,542 | 1% | ▲ | 1,100 |
| 2026-04-20 | 6167 | Nomura International plc | 93,454 | 0% | ▼ | -11,124 |
| 2026-04-21 | 6167 | Barclays Capital Securities Ltd | 122,900 | 1% | ▲ | 18,200 |
| 2026-04-22 | 6167 | 大和証券株式会社 | 196,191 | 1% | ▼ | -23,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 488,000 | 383,600 | 115,300 | 0 | 372,700 | 383,600 |
| 2026-04-03 | 498,400 | 347,700 | 115,700 | 0 | 382,700 | 347,700 |
| 2026-04-10 | 443,700 | 301,100 | 111,700 | 0 | 332,000 | 301,100 |
| 2026-04-17 | 438,500 | 250,000 | 111,400 | 0 | 327,100 | 250,000 |