[6337]テセック:【半導体製造装置】分類装置と検査装置
Yahoo! 【スタンダード/15機械】 売上高:58920 当期純利益:4270 総資産:154740 時価:115億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,989 | 1,989 | 1,944 | 1,944 | 13,800 | 6,900 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 95% | 6% |
| 20251008 | 1,983 | 1,991 | 1,962 | 1,970 | 11,400 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250917 | 2,032 | 2,050 | 1,952 | 1,979 | 18,800 | -1,700 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 13% |
| 20250930 | 1,975 | 2,000 | 1,973 | 1,984 | 6,900 | 100 | 100% | ▼▼▼ | 7177 | 0 | 0 | 96% | 9% |
| 20251010 | 1,983 | 2,010 | 1,976 | 1,994 | 11,200 | 4,400 | 100% | -- | 1144 | 0 | 0 | 97% | 3% |
| 20251009 | 1,983 | 1,995 | 1,975 | 1,994 | 6,800 | -4,600 | 101% | ▲ | 2252 | 0 | 0 | 97% | 5% |
| 20251007 | 2,041 | 2,041 | 1,980 | 1,994 | 10,900 | -2,000 | 98% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251002 | 1,937 | 1,999 | 1,900 | 1,997 | 19,400 | 5,600 | 103% | ▲ | 1771 | 0 | 0 | 97% | 9% |
| 20250929 | 1,998 | 2,003 | 1,971 | 1,987 | 6,800 | 1,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250925 | 2,020 | 2,040 | 2,002 | 2,021 | 7,800 | -4,300 | 100% | -- | 2225 | 0 | 0 | 98% | 15% |
| 20250926 | 2,017 | 2,036 | 2,003 | 2,011 | 5,700 | -2,100 | 100% | ▼ | 8288 | 0 | 0 | 98% | 14% |
| 20250924 | 2,010 | 2,038 | 1,994 | 2,021 | 12,100 | 2,700 | 100% | ▲ | 7771 | 0 | 0 | 98% | 15% |
| 20250922 | 2,058 | 2,071 | 2,013 | 2,018 | 9,400 | -8,700 | 99% | ▼ | 2228 | 0 | 0 | 98% | 15% |
| 20250919 | 2,035 | 2,053 | 1,999 | 2,045 | 18,100 | -5,900 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 17% |
| 20250918 | 1,952 | 2,060 | 1,952 | 2,029 | 24,000 | 5,200 | 103% | ▲ | 1471 | 0 | 0 | 99% | 16% |
| 20250916 | 2,056 | 2,069 | 2,001 | 2,041 | 20,500 | -17,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 17% |
| 20251003 | 2,011 | 2,043 | 2,002 | 2,030 | 7,900 | -11,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20251006 | 2,071 | 2,072 | 2,019 | 2,032 | 12,900 | 5,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 9% |
| 20250908 | 1,865 | 1,900 | 1,865 | 1,890 | 25,300 | 8,100 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 8% |
| 20250912 | 2,028 | 2,078 | 2,025 | 2,056 | 38,000 | -15,600 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250911 | 1,900 | 2,040 | 1,900 | 2,020 | 53,600 | 38,800 | 106% | ▲▲▲▲▲ | 1141 | 10 | 1 | 100% | 16% |
| 20250910 | 1,900 | 1,913 | 1,899 | 1,900 | 14,800 | -2,300 | 100% | ▲▲▲▲ | 8252 | 0 | 2 | 100% | 9% |
| 20250909 | 1,900 | 1,927 | 1,890 | 1,898 | 17,100 | -8,200 | 100% | ▲▲▲ | 2222 | 0 | 3 | 100% | 9% |
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 | 90,400 | 0 | 69,400 | 0 | 21,000 | 0 |
| 2025-09-19 | 89,400 | 100 | 68,000 | 100 | 21,400 | 0 |
| 2025-09-26 | 92,000 | 100 | 70,100 | 100 | 21,900 | 0 |
| 2025-10-03 | 83,900 | 100 | 62,400 | 100 | 21,500 | 0 |