[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:1687億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 8,600 | 8,650 | 8,350 | 8,400 | 169,500 | 65,000 | 98% | ▼ | 4717 | 0 | 0 | 90% | 3% |
| 20251224 | 8,570 | 8,760 | 8,400 | 8,400 | 141,100 | 27,800 | 98% | ▼▼ | 1777 | 0 | 0 | 88% | 3% |
| 20251218 | 8,030 | 8,310 | 8,000 | 8,160 | 183,800 | 18,100 | 97% | ▼▼▼ | 7777 | 24 | 3 | 85% | 4% |
| 20251230 | 8,400 | 8,690 | 8,320 | 8,530 | 150,100 | 57,200 | 100% | ▼ | 1747 | 0 | 0 | 93% | 5% |
| 20251229 | 8,400 | 8,570 | 8,390 | 8,550 | 92,900 | -76,600 | 102% | ▲ | 8282 | 51 | 0 | 93% | 5% |
| 20251225 | 8,500 | 8,650 | 8,400 | 8,570 | 104,500 | -36,600 | 102% | ▲ | 8582 | 51 | 0 | 89% | 5% |
| 20251223 | 8,630 | 8,690 | 8,490 | 8,580 | 113,300 | -66,600 | 100% | ▼ | 8228 | 0 | 0 | 89% | 5% |
| 20251219 | 8,260 | 8,380 | 8,180 | 8,200 | 129,500 | -54,300 | 100% | ▲ | 2222 | 0 | 0 | 86% | 5% |
| 20251222 | 8,350 | 8,700 | 8,280 | 8,610 | 179,900 | 50,400 | 105% | ▲▲ | 1111 | 40 | 0 | 90% | 6% |
| 20251216 | 9,050 | 9,050 | 8,370 | 8,440 | 259,000 | 78,500 | 92% | ▼ | 7717 | 0 | 0 | 88% | 16% |
| 20251217 | 8,360 | 8,630 | 8,310 | 8,430 | 165,700 | -93,300 | 100% | ▼▼ | 8888 | 51 | 0 | 88% | 16% |
| 20251211 | 8,810 | 8,880 | 8,630 | 8,730 | 155,800 | -65,000 | 99% | ▼▼▼ | 8888 | 51 | 0 | 91% | 20% |
| 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% |
| 20251212 | 8,850 | 9,040 | 8,830 | 8,950 | 121,700 | -34,100 | 103% | ▲ | 2222 | 51 | 0 | 93% | 23% |
| 20251202 | 9,240 | 9,330 | 8,890 | 8,940 | 241,700 | -123,500 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 23% |
| 20251209 | 9,180 | 9,330 | 8,990 | 9,030 | 168,200 | -49,600 | 99% | ▼ | 2228 | 51 | 0 | 94% | 24% |
| 20251208 | 8,930 | 9,210 | 8,890 | 9,130 | 217,800 | 8,200 | 103% | ▲ | 1111 | 51 | 0 | 95% | 25% |
| 20251215 | 8,800 | 9,180 | 8,650 | 9,160 | 180,500 | 58,800 | 102% | ▲▲ | 1771 | 0 | 0 | 96% | 26% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-10 | 6278 | GOLDMAN SACHS INTERNATIONAL | 142,517 | 1% | ▲ | 6,236 |
| 2025-12-16 | 6278 | GOLDMAN SACHS INTERNATIONAL | 132,217 | 1% | ▼ | -10,300 |
| 2025-12-17 | 6278 | GOLDMAN SACHS INTERNATIONAL | 142,817 | 1% | ▲ | 10,600 |
| 2025-12-22 | 6278 | GOLDMAN SACHS INTERNATIONAL | 134,517 | 1% | ▼ | -8,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 132,800 | 42,800 | 55,700 | 8,900 | 77,100 | 33,900 |
| 2025-12-12 | 127,900 | 41,800 | 49,900 | 10,700 | 78,000 | 31,100 |
| 2025-12-19 | 138,800 | 41,800 | 47,000 | 13,900 | 91,800 | 27,900 |
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） |