[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/15機械】 売上高:215780 当期純利益:23900 総資産:326180 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 2,004 | 2,017 | 1,999 | 2,006 | 12,200 | -6,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251009 | 2,026 | 2,057 | 2,023 | 2,027 | 18,400 | 6,900 | 99% | ▼ | 1777 | 0 | 0 | 97% | 2% |
| 20251008 | 2,040 | 2,045 | 2,036 | 2,044 | 11,500 | -10,700 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 98% | 4% |
| 20251007 | 2,035 | 2,053 | 2,030 | 2,043 | 22,200 | 7,400 | 101% | ▲▲▲▲ | 7171 | 0 | 0 | 98% | 4% |
| 20251006 | 2,060 | 2,063 | 2,029 | 2,029 | 14,800 | 600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250909 | 1,965 | 1,973 | 1,955 | 1,960 | 21,700 | -9,700 | 100% | ▼ | 2228 | 0 | 8 | 100% | 5% |
| 20251003 | 2,002 | 2,017 | 2,000 | 2,010 | 14,200 | -11,000 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20250908 | 1,950 | 1,969 | 1,945 | 1,968 | 31,400 | -10,100 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 6% |
| 20251001 | 2,007 | 2,015 | 1,981 | 1,985 | 14,600 | -4,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20250912 | 1,995 | 2,000 | 1,983 | 1,986 | 11,400 | -300 | 100% | ▼ | 5828 | 0 | 0 | 100% | 7% |
| 20250911 | 1,988 | 2,000 | 1,985 | 1,991 | 11,700 | -36,800 | 100% | ▲▲ | 8222 | 0 | 6 | 100% | 7% |
| 20250910 | 1,958 | 2,015 | 1,958 | 1,988 | 48,500 | 26,800 | 101% | ▲ | 1171 | 10 | 7 | 100% | 7% |
| 20250918 | 2,036 | 2,036 | 1,988 | 1,999 | 30,900 | 12,600 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 8% |
| 20251002 | 1,980 | 2,002 | 1,961 | 2,002 | 25,200 | 10,600 | 101% | ▲ | 7771 | 0 | 0 | 96% | 8% |
| 20250929 | 2,029 | 2,050 | 2,023 | 2,034 | 14,900 | -10,900 | 99% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250930 | 2,035 | 2,035 | 2,011 | 2,030 | 18,900 | 4,000 | 100% | ▼▼ | 7717 | 0 | 0 | 97% | 9% |
| 20250917 | 2,013 | 2,028 | 2,006 | 2,026 | 18,300 | -25,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250916 | 2,008 | 2,065 | 2,002 | 2,027 | 43,900 | 32,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250924 | 2,076 | 2,076 | 2,051 | 2,063 | 12,400 | -28,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250925 | 2,063 | 2,072 | 2,055 | 2,058 | 9,300 | -3,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 98% | 11% |
| 20250926 | 2,052 | 2,066 | 2,043 | 2,060 | 25,800 | 16,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 11% |
| 20250922 | 2,092 | 2,119 | 2,077 | 2,084 | 40,500 | -17,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250919 | 2,039 | 2,097 | 2,039 | 2,092 | 58,000 | 27,100 | 105% | ▲ | 1111 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 84,200 | 100 | 39,400 | 0 | 44,800 | 100 |
| 2025-09-19 | 84,200 | 300 | 38,700 | 0 | 45,500 | 300 |
| 2025-09-26 | 75,600 | 9,900 | 32,100 | 0 | 43,500 | 9,900 |
| 2025-10-03 | 74,900 | 300 | 33,500 | 0 | 41,400 | 300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-07-05 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） |
| 2024-11-07 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） |
| 2025-09-29 09:56 | S100WQ6P | 光通信株式会社 | 変更報告書 |