[6222]島精機:【繊維機械】ニット横編み機の世界最収益性は高い
Yahoo! 【プライム/機械】 売上高:325200 当期純利益:-142750 総資産:994050 時価:383億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,136 | 1,137 | 1,117 | 1,130 | 168,600 | 8,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 13% |
| 20250819 | 1,129 | 1,129 | 1,108 | 1,118 | 115,300 | -53,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 11% |
| 20250820 | 1,128 | 1,142 | 1,092 | 1,092 | 158,200 | 42,900 | 98% | ▼▼▼▼ | 1777 | 24 | 0 | 95% | 5% |
| 20250821 | 1,097 | 1,105 | 1,092 | 1,097 | 114,600 | -43,600 | 100% | ▲ | 8582 | 51 | 0 | 96% | 5% |
| 20250822 | 1,102 | 1,124 | 1,091 | 1,112 | 145,400 | 30,800 | 101% | ▲▲ | 1711 | 0 | 0 | 97% | 7% |
| 20250825 | 1,112 | 1,139 | 1,112 | 1,124 | 145,700 | 300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250826 | 1,117 | 1,128 | 1,116 | 1,120 | 129,100 | -16,600 | 100% | ▼ | 8228 | 51 | 0 | 98% | 7% |
| 20250827 | 1,116 | 1,117 | 1,087 | 1,087 | 142,900 | 13,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250828 | 1,086 | 1,102 | 1,079 | 1,094 | 121,200 | -21,700 | 101% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20250829 | 1,088 | 1,088 | 1,076 | 1,076 | 125,300 | 4,100 | 98% | ▼ | 7717 | 51 | 0 | 94% | 0% |
| 20250901 | 1,063 | 1,074 | 1,055 | 1,064 | 146,200 | 20,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250902 | 1,074 | 1,093 | 1,073 | 1,081 | 123,800 | -22,400 | 102% | ▲ | 2222 | 51 | 0 | 94% | 2% |
| 20250903 | 1,071 | 1,088 | 1,066 | 1,070 | 104,800 | -19,000 | 99% | ▼ | 8888 | 51 | 0 | 93% | 1% |
| 20250904 | 1,070 | 1,079 | 1,063 | 1,070 | 77,600 | -27,200 | 100% | -- | 8885 | 0 | 0 | 93% | 1% |
| 20250905 | 1,075 | 1,086 | 1,068 | 1,071 | 84,700 | 7,100 | 100% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20250908 | 1,088 | 1,092 | 1,075 | 1,078 | 107,300 | 22,600 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20250909 | 1,084 | 1,090 | 1,065 | 1,065 | 88,600 | -18,700 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250910 | 1,062 | 1,070 | 1,051 | 1,064 | 91,600 | 3,000 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250911 | 1,068 | 1,076 | 1,063 | 1,076 | 68,000 | -23,600 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250912 | 1,077 | 1,081 | 1,055 | 1,055 | 90,100 | 22,100 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20250916 | 1,057 | 1,079 | 1,056 | 1,070 | 175,600 | 85,500 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 6222 | GOLDMAN SACHS INTERNATIONAL | 422,577 | 1% | ▲ | 64,100 |
| 2025-09-10 | 6222 | モルガン・スタンレーMUFG証券株式会社 | 251,323 | 1% | ▲ | 28,600 |
| 2025-09-08 | 6222 | GOLDMAN SACHS INTERNATIONAL | 358,477 | 1% | ▼ | -52,000 |
| 2025-09-03 | 6222 | GOLDMAN SACHS INTERNATIONAL | 410,477 | 1% | ▲ | 37,300 |
| 2025-09-02 | 6222 | Barclays Capital Securities Ltd | 181,128 | 1% | ▲ | 2,300 |
| 2025-09-01 | 6222 | Barclays Capital Securities Ltd | 178,828 | 0% | ▼ | -5,200 |
| 2025-09-01 | 6222 | GOLDMAN SACHS INTERNATIONAL | 373,177 | 1% | ▼ | -40,800 |
| 2025-08-27 | 6222 | Barclays Capital Securities Ltd | 184,028 | 1% | ▲ | 36,200 |
| 2025-08-27 | 6222 | GOLDMAN SACHS INTERNATIONAL | 413,977 | 1% | ▲ | 40,600 |
| 2025-08-25 | 6222 | Barclays Capital Securities Ltd | 147,828 | 0% | ▼ | -54,700 |
| 2025-08-25 | 6222 | モルガン・スタンレーMUFG証券株式会社 | 222,723 | 1% | ▲ | 37,400 |
| 2025-08-20 | 6222 | Barclays Capital Securities Ltd | 202,528 | 1% | ▲ | 39,800 |
| 2025-08-18 | 6222 | GOLDMAN SACHS INTERNATIONAL | 373,377 | 1% | ▲ | 35,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 403,200 | 143,600 | 292,700 | 96,800 | 110,500 | 46,800 |
| 2025-08-29 | 410,400 | 138,300 | 298,500 | 84,100 | 111,900 | 54,200 |
| 2025-08-22 | 420,400 | 168,300 | 313,700 | 82,600 | 106,700 | 85,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-03 15:51 | S100VVFF | テンプルトン・インベストメント・カウンセル・エルエルシー | 変更報告書（特例対象株券等） |
| 2024-07-29 12:29 | S100U3LB | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |