[6277]ホソミクロン:【粉体製造装置】高い技術力粉体業界で圧倒的なシェアを誇る
Yahoo! 【プライム/機械】 売上高:854320 当期純利益:55800 総資産:980710 時価:888億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 5,600 | 5,730 | 5,540 | 5,630 | 52,000 | 1,900 | 100% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20250819 | 5,640 | 5,730 | 5,560 | 5,720 | 50,900 | 20,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250916 | 5,640 | 5,680 | 5,530 | 5,610 | 50,100 | 2,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250912 | 5,700 | 5,730 | 5,610 | 5,640 | 47,200 | 19,900 | 99% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250903 | 5,560 | 5,620 | 5,530 | 5,590 | 44,200 | 25,200 | 100% | -- | 7774 | 0 | 0 | 96% | 3% |
| 20250905 | 5,610 | 5,660 | 5,570 | 5,580 | 38,500 | 5,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20250918 | 5,620 | 5,690 | 5,600 | 5,650 | 36,700 | -15,300 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 1% |
| 20250904 | 5,600 | 5,630 | 5,560 | 5,610 | 33,000 | -11,200 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250825 | 5,730 | 5,810 | 5,720 | 5,800 | 31,800 | 14,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250820 | 5,720 | 5,740 | 5,670 | 5,740 | 30,900 | -20,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250818 | 5,510 | 5,640 | 5,510 | 5,620 | 30,200 | -12,100 | 102% | ▲ | 2282 | 0 | 6 | 100% | 8% |
| 20250827 | 5,700 | 5,730 | 5,590 | 5,680 | 29,600 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250826 | 5,840 | 5,850 | 5,720 | 5,720 | 29,500 | -2,300 | 99% | ▼ | 2528 | 0 | 0 | 99% | 9% |
| 20250909 | 5,630 | 5,730 | 5,600 | 5,650 | 27,900 | 2,800 | 100% | ▲▲ | 1471 | 0 | 0 | 97% | 3% |
| 20250911 | 5,580 | 5,720 | 5,560 | 5,690 | 27,300 | 100 | 101% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20250910 | 5,650 | 5,650 | 5,570 | 5,610 | 27,200 | -700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20250828 | 5,680 | 5,690 | 5,590 | 5,660 | 26,300 | -3,300 | 100% | ▼▼▼ | 8588 | 24 | 0 | 98% | 6% |
| 20250901 | 5,680 | 5,690 | 5,580 | 5,620 | 26,000 | 7,200 | 99% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20250908 | 5,650 | 5,670 | 5,600 | 5,630 | 25,100 | -13,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250902 | 5,640 | 5,650 | 5,560 | 5,590 | 19,000 | -7,000 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 5% |
| 20250829 | 5,660 | 5,760 | 5,650 | 5,700 | 18,800 | -7,500 | 101% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20250822 | 5,740 | 5,750 | 5,680 | 5,730 | 17,400 | 1,000 | 100% | ▼ | 7747 | 0 | 0 | 100% | 9% |
| 20250821 | 5,740 | 5,770 | 5,720 | 5,740 | 16,400 | -14,500 | 100% | -- | 2225 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 6277 | モルガン・スタンレーMUFG証券株式会社 | 91,129 | 1% | ▼ | -3,400 |
| 2025-09-10 | 6277 | モルガン・スタンレーMUFG証券株式会社 | 98,129 | 1% | ▲ | 7,000 |
| 2025-09-02 | 6277 | モルガン・スタンレーMUFG証券株式会社 | 94,529 | 1% | ▲ | 14,800 |
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 | 75,700 | 21,800 | 22,200 | 1,700 | 53,500 | 20,100 |
| 2025-08-29 | 80,700 | 22,600 | 24,400 | 3,700 | 56,300 | 18,900 |
| 2025-09-05 | 83,300 | 30,600 | 22,300 | 11,500 | 61,000 | 19,100 |
| 2025-09-12 | 82,200 | 44,000 | 21,700 | 25,000 | 60,500 | 19,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-04 09:17 | S100TYW1 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-09-04 09:46 | S100UBF0 | シュローダー・インベストメント・マネージメント・リミテッド | 変更報告書（特例対象株券等） |
| 2024-09-24 13:38 | S100UEJI | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |