[6237]イワキポンプ:【化学ポンプ】半導体製造や医療、浄水機器など取引先広い
Yahoo! 【プライム/15機械】 売上高:457630 当期純利益:44680 総資産:541500 時価:564億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,483 | 2,550 | 2,480 | 2,530 | 27,700 | 14,700 | 102% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
20250910 | 2,557 | 2,604 | 2,535 | 2,550 | 28,200 | 500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
20250911 | 2,571 | 2,596 | 2,553 | 2,556 | 16,700 | -11,500 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
20250912 | 2,588 | 2,621 | 2,561 | 2,613 | 35,400 | 18,700 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
20250916 | 2,621 | 2,708 | 2,621 | 2,691 | 23,200 | -12,200 | 103% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
20250917 | 2,698 | 2,715 | 2,665 | 2,665 | 26,100 | 2,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 12% |
20250918 | 2,665 | 2,707 | 2,642 | 2,698 | 19,300 | -6,800 | 101% | ▲ | 8882 | 0 | 0 | 100% | 13% |
20250919 | 2,719 | 2,734 | 2,671 | 2,673 | 26,300 | 7,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 12% |
20250922 | 2,700 | 2,700 | 2,658 | 2,670 | 11,400 | -14,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 12% |
20250924 | 2,640 | 2,663 | 2,616 | 2,620 | 12,200 | 800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 97% | 10% |
20250925 | 2,646 | 2,670 | 2,612 | 2,665 | 16,400 | 4,200 | 102% | ▲ | 1711 | 0 | 0 | 99% | 12% |
20250926 | 2,670 | 2,682 | 2,634 | 2,682 | 20,200 | 3,800 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 12% |
20250929 | 2,673 | 2,673 | 2,557 | 2,572 | 21,300 | 1,100 | 96% | ▼ | 7717 | 0 | 0 | 95% | 8% |
20250930 | 2,584 | 2,603 | 2,541 | 2,586 | 13,000 | -8,300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 8% |
20251001 | 2,592 | 2,596 | 2,500 | 2,524 | 22,000 | 9,000 | 98% | ▼ | 7717 | 0 | 0 | 94% | 6% |
20251002 | 2,530 | 2,582 | 2,493 | 2,503 | 20,900 | -1,100 | 99% | ▼▼ | 8888 | 0 | 3 | 93% | 5% |
20251003 | 2,503 | 2,542 | 2,502 | 2,502 | 9,200 | -11,700 | 100% | ▼▼▼ | 8288 | 0 | 2 | 93% | 4% |
20251006 | 2,552 | 2,665 | 2,516 | 2,661 | 31,200 | 22,000 | 106% | ▲ | 1111 | 0 | 0 | 99% | 9% |
20251007 | 2,661 | 2,684 | 2,611 | 2,622 | 16,100 | -15,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
20251008 | 2,602 | 2,653 | 2,594 | 2,595 | 11,100 | -5,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
20251009 | 2,598 | 2,649 | 2,566 | 2,627 | 16,500 | 5,400 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
20251010 | 2,627 | 2,627 | 2,511 | 2,511 | 29,800 | 13,300 | 96% | ▼ | 7717 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-10-03 | 12,400 | 2,000 | 2,000 | 100 | 10,400 | 1,900 |
2025-09-26 | 11,500 | 2,500 | 2,000 | 0 | 9,500 | 2,500 |
2025-09-19 | 12,200 | 2,600 | 2,900 | 0 | 9,300 | 2,600 |
2025-09-12 | 12,300 | 2,600 | 2,800 | 0 | 9,500 | 2,600 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-10-06 16:41 | S100WT6L | Charon Finance GmbH | 変更報告書 |
2025-05-26 15:59 | S100VTG3 | Charon Finance GmbH | 変更報告書 |
2024-11-11 12:27 | S100UP4G | Charon Finance GmbH | 変更報告書 |
2024-08-19 09:11 | S100U8W5 | Charon Finance GmbH | 変更報告書 |
2024-08-01 11:49 | S100U51B | Charon Finance GmbH | 変更報告書 |
2024-04-30 14:02 | S100TCCG | Charon Finance GmbH | 変更報告書 |
2024-03-22 10:13 | S100T3FW | Charon Finance GmbH | 変更報告書 |
2024-03-22 10:10 | S100T3FT | Charon Finance GmbH | 訂正報告書(大量保有報告書・変更報告書) |
2024-02-16 09:54 | S100SWVK | Charon Finance GmbH | 変更報告書 |
2024-02-08 15:12 | S100SQJX | ダルトン インベストメンツ インク | 変更報告書 |