[6246]Ｔスマート:【紙フィルム化工機】フィルム用塗工装置の開発力に定評
Yahoo! 【スタンダード/機械】 売上高:215780 当期純利益:23900 総資産:326180 時価:232億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,718 | 1,724 | 1,698 | 1,698 | 42,900 | 30,200 | 99% | ▼ | 1117 | 0 | 11 | 99% | 5% |
| 20250729 | 1,695 | 1,700 | 1,682 | 1,682 | 12,700 | -30,200 | 99% | ▼▼ | 8888 | 0 | 10 | 98% | 4% |
| 20250730 | 1,677 | 1,690 | 1,675 | 1,683 | 5,000 | -7,700 | 100% | ▲ | 8882 | 0 | 9 | 98% | 4% |
| 20250731 | 1,683 | 1,706 | 1,683 | 1,691 | 2,800 | -2,200 | 100% | ▲▲ | 2222 | 0 | 8 | 98% | 5% |
| 20250801 | 1,699 | 1,701 | 1,691 | 1,696 | 3,600 | 800 | 100% | ▲▲▲ | 7111 | 0 | 7 | 99% | 5% |
| 20250804 | 1,678 | 1,730 | 1,678 | 1,722 | 12,600 | 9,000 | 102% | ▲▲▲▲ | 1771 | 0 | 6 | 100% | 7% |
| 20250805 | 1,722 | 1,750 | 1,722 | 1,742 | 8,100 | -4,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20250806 | 1,727 | 1,745 | 1,727 | 1,743 | 5,200 | -2,900 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 4 | 100% | 8% |
| 20250807 | 1,731 | 1,764 | 1,731 | 1,740 | 7,500 | 2,300 | 100% | ▼ | 1117 | 0 | 3 | 100% | 7% |
| 20250808 | 1,740 | 1,767 | 1,727 | 1,745 | 14,700 | 7,200 | 100% | ▲ | 1711 | 0 | 2 | 100% | 8% |
| 20250812 | 1,998 | 1,998 | 1,894 | 1,947 | 118,500 | 103,800 | 112% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20250813 | 1,913 | 1,945 | 1,907 | 1,920 | 31,200 | -87,300 | 99% | ▼ | 8288 | 0 | 0 | 99% | 18% |
| 20250814 | 1,923 | 1,930 | 1,903 | 1,926 | 11,800 | -19,400 | 100% | ▲ | 8822 | 0 | 0 | 99% | 19% |
| 20250815 | 1,907 | 1,945 | 1,907 | 1,938 | 23,000 | 11,200 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 16% |
| 20250818 | 1,935 | 1,950 | 1,920 | 1,948 | 15,800 | -7,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250819 | 1,941 | 1,955 | 1,930 | 1,942 | 6,900 | -8,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 16% |
| 20250820 | 1,927 | 1,982 | 1,913 | 1,937 | 34,000 | 27,100 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 15% |
| 20250821 | 1,935 | 1,947 | 1,930 | 1,940 | 6,200 | -27,800 | 100% | ▲ | 8222 | 0 | 0 | 100% | 15% |
| 20250822 | 1,940 | 1,940 | 1,907 | 1,917 | 18,200 | 12,000 | 99% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20250825 | 1,922 | 1,925 | 1,892 | 1,896 | 20,500 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 13% |
| 20250826 | 1,900 | 1,909 | 1,883 | 1,894 | 24,800 | 4,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 13% |
| 20250827 | 1,894 | 1,896 | 1,870 | 1,870 | 12,100 | -12,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250828 | 1,870 | 1,880 | 1,865 | 1,871 | 14,900 | 2,800 | 100% | ▲ | 7771 | 0 | 0 | 96% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 64,200 | 900 | 31,600 | 0 | 32,600 | 900 |
| 2025-08-15 | 62,400 | 3,100 | 31,200 | 0 | 31,200 | 3,100 |
| 2025-08-08 | 41,700 | 2,700 | 28,300 | 0 | 13,400 | 2,700 |
| 2025-08-01 | 44,400 | 4,400 | 28,700 | 0 | 15,700 | 4,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-07 16:14 | S100UM3A | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書（特例対象株券等） |
| 2024-07-05 13:21 | S100TZKL | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-05 11:02 | S100T7QP | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-07 10:48 | S100SQAX | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |