[6278]ユニオンツル:【超硬ドリル】プリント配線板用直線軸受けも
Yahoo! 【プライム/15機械】 売上高:326060 当期純利益:52830 総資産:788630 時価:1742億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 7,500 | 7,530 | 7,250 | 7,290 | 127,800 | -58,900 | 98% | ▼▼ | 8888 | 0 | 2 | 87% | 0% |
| 20251118 | 7,550 | 7,730 | 7,430 | 7,460 | 186,700 | -59,600 | 98% | ▼ | 8228 | 0 | 3 | 89% | 2% |
| 20251121 | 7,750 | 8,020 | 7,620 | 7,840 | 376,100 | -168,200 | 94% | ▼ | 8828 | 0 | 2 | 94% | 8% |
| 20251117 | 7,440 | 7,880 | 7,410 | 7,610 | 246,300 | -280,900 | 103% | ▲ | 8282 | 0 | 4 | 91% | 9% |
| 20251114 | 7,800 | 7,910 | 7,370 | 7,400 | 527,200 | 303,000 | 90% | ▼▼ | 7777 | 0 | 5 | 88% | 11% |
| 20251125 | 8,060 | 8,380 | 8,010 | 8,160 | 328,300 | -47,800 | 104% | ▲ | 2222 | 0 | 2 | 97% | 12% |
| 20251120 | 7,710 | 8,380 | 7,710 | 8,300 | 544,300 | 416,500 | 114% | ▲ | 1111 | 0 | 1 | 99% | 14% |
| 20251126 | 8,160 | 8,640 | 8,020 | 8,610 | 343,500 | 15,200 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 18% |
| 20251210 | 9,030 | 9,030 | 8,720 | 8,810 | 220,800 | 52,600 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 21% |
| 20251205 | 8,860 | 8,920 | 8,700 | 8,850 | 209,600 | -38,200 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 21% |
| 20251204 | 9,120 | 9,170 | 8,760 | 8,900 | 247,800 | 31,100 | 97% | ▼ | 7717 | 0 | 0 | 93% | 22% |
| 20251111 | 8,100 | 8,200 | 7,950 | 8,030 | 268,800 | 39,100 | 101% | ▲▲ | 7111 | 0 | 11 | 96% | 22% |
| 20251110 | 7,900 | 8,250 | 7,900 | 7,990 | 229,700 | 35,600 | 102% | ▲ | 1111 | 51 | 9 | 95% | 22% |
| 20251113 | 8,180 | 8,250 | 7,910 | 8,190 | 224,200 | -419,700 | 99% | ▼ | 8228 | 0 | 9 | 98% | 23% |
| 20251202 | 9,240 | 9,330 | 8,890 | 8,940 | 241,700 | -123,500 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 23% |
| 20251127 | 8,710 | 9,130 | 8,610 | 9,050 | 328,800 | -14,700 | 105% | ▲▲▲ | 2222 | 0 | 2 | 100% | 24% |
| 20251209 | 9,180 | 9,330 | 8,990 | 9,030 | 168,200 | -49,600 | 99% | ▼ | 2228 | 51 | 0 | 94% | 24% |
| 20251112 | 7,760 | 8,700 | 7,670 | 8,260 | 643,900 | 375,100 | 103% | ▲▲▲ | 1771 | 22 | 1 | 99% | 25% |
| 20251208 | 8,930 | 9,210 | 8,890 | 9,130 | 217,800 | 8,200 | 103% | ▲ | 1111 | 51 | 0 | 95% | 25% |
| 20251203 | 8,970 | 9,400 | 8,940 | 9,170 | 216,700 | -25,000 | 103% | ▲ | 2282 | 0 | 0 | 96% | 26% |
| 20251201 | 9,720 | 9,750 | 9,120 | 9,320 | 365,200 | -153,500 | 97% | ▼ | 2228 | 0 | 0 | 97% | 28% |
| 20251128 | 9,000 | 9,710 | 8,820 | 9,590 | 518,700 | 189,900 | 106% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 32% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 6278 | MERRILL LYNCH INTERNATIONAL | 165,653 | 1% | ▲ | 12,300 |
| 2025-11-11 | 6278 | GOLDMAN SACHS INTERNATIONAL | 138,999 | 1% | ▲ | 2,000 |
| 2025-11-11 | 6278 | MERRILL LYNCH INTERNATIONAL | 143,853 | 1% | ▼ | -21,800 |
| 2025-11-13 | 6278 | MERRILL LYNCH INTERNATIONAL | 134,653 | 1% | ▼ | -9,200 |
| 2025-11-14 | 6278 | GOLDMAN SACHS INTERNATIONAL | 165,471 | 1% | ▲ | 26,472 |
| 2025-11-14 | 6278 | MERRILL LYNCH INTERNATIONAL | 115,753 | 1% | ▼ | -18,900 |
| 2025-11-17 | 6278 | MERRILL LYNCH INTERNATIONAL | 101,753 | 1% | ▼ | -14,000 |
| 2025-11-18 | 6278 | GOLDMAN SACHS INTERNATIONAL | 150,371 | 1% | ▼ | -15,100 |
| 2025-11-18 | 6278 | MERRILL LYNCH INTERNATIONAL | 95,153 | 0% | ▼ | -6,600 |
| 2025-11-20 | 6278 | GOLDMAN SACHS INTERNATIONAL | 126,971 | 1% | ▼ | -23,400 |
| 2025-11-25 | 6278 | GOLDMAN SACHS INTERNATIONAL | 193,271 | 1% | ▲ | 66,300 |
| 2025-12-01 | 6278 | GOLDMAN SACHS INTERNATIONAL | 126,171 | 1% | ▼ | -67,100 |
| 2025-12-02 | 6278 | GOLDMAN SACHS INTERNATIONAL | 112,881 | 1% | ▼ | -13,290 |
| 2025-12-03 | 6278 | GOLDMAN SACHS INTERNATIONAL | 165,681 | 1% | ▲ | 52,800 |
| 2025-12-04 | 6278 | GOLDMAN SACHS INTERNATIONAL | 136,281 | 1% | ▼ | -29,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 202,000 | 33,600 | 60,800 | 7,100 | 141,200 | 26,500 |
| 2025-11-21 | 161,500 | 35,200 | 51,200 | 7,500 | 110,300 | 27,700 |
| 2025-11-28 | 151,500 | 50,000 | 67,100 | 10,000 | 84,400 | 40,000 |
| 2025-12-05 | 132,800 | 42,800 | 55,700 | 8,900 | 77,100 | 33,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-22 10:27 | S100UTN4 | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-03-07 10:29 | S100VCS6 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |