[6340]渋谷工:【充填装置】飲料用充填装置の最大手、メカトロシステム製販、農業設備も
Yahoo! 【プライム/15機械】 売上高:1154340 当期純利益:97810 総資産:1619030 時価:952億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,480 | 3,480 | 3,415 | 3,420 | 30,000 | -10,700 | 99% | ▼▼▼ | 2228 | 24 | 0 | 92% | 1% |
| 20250909 | 3,450 | 3,455 | 3,385 | 3,400 | 33,900 | 3,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250910 | 3,415 | 3,420 | 3,390 | 3,410 | 14,500 | -19,400 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20250911 | 3,400 | 3,435 | 3,400 | 3,430 | 22,300 | 7,800 | 101% | ▲▲ | 1171 | 0 | 0 | 94% | 1% |
| 20250912 | 3,430 | 3,445 | 3,395 | 3,410 | 39,500 | 17,200 | 99% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20250916 | 3,420 | 3,440 | 3,385 | 3,435 | 28,100 | -11,400 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250917 | 3,420 | 3,420 | 3,355 | 3,355 | 33,900 | 5,800 | 98% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20250918 | 3,355 | 3,380 | 3,340 | 3,375 | 45,900 | 12,000 | 101% | ▲ | 7771 | 0 | 5 | 92% | 1% |
| 20250919 | 3,405 | 3,490 | 3,405 | 3,490 | 95,800 | 49,900 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250922 | 3,470 | 3,525 | 3,465 | 3,505 | 32,100 | -63,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250924 | 3,530 | 3,535 | 3,470 | 3,490 | 36,500 | 4,400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20250925 | 3,465 | 3,540 | 3,465 | 3,540 | 34,500 | -2,000 | 101% | ▲ | 2882 | 0 | 0 | 99% | 6% |
| 20250926 | 3,540 | 3,540 | 3,495 | 3,525 | 46,500 | 12,000 | 100% | ▼ | 4117 | 0 | 0 | 99% | 5% |
| 20250929 | 3,520 | 3,520 | 3,440 | 3,440 | 30,500 | -16,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250930 | 3,445 | 3,465 | 3,400 | 3,415 | 39,700 | 9,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251001 | 3,405 | 3,405 | 3,320 | 3,370 | 50,200 | 10,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251002 | 3,360 | 3,375 | 3,315 | 3,365 | 48,100 | -2,100 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 3,365 | 3,390 | 3,360 | 3,365 | 18,100 | -30,000 | 100% | -- | 2225 | 0 | 0 | 95% | 0% |
| 20251006 | 3,435 | 3,455 | 3,410 | 3,455 | 35,900 | 17,800 | 103% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251007 | 3,455 | 3,500 | 3,445 | 3,475 | 23,800 | -12,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251008 | 3,470 | 3,500 | 3,455 | 3,470 | 26,600 | 2,800 | 100% | ▼ | 4117 | 0 | 0 | 98% | 3% |
| 20251009 | 3,470 | 3,485 | 3,445 | 3,470 | 25,000 | -1,600 | 100% | -- | 8855 | 0 | 0 | 98% | 3% |
| 20251010 | 3,435 | 3,445 | 3,370 | 3,385 | 39,600 | 14,600 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 17,200 | 3,700 | 4,600 | 0 | 12,600 | 3,700 |
| 2025-09-26 | 16,100 | 4,100 | 5,500 | 0 | 10,600 | 4,100 |
| 2025-09-19 | 16,200 | 4,400 | 5,500 | 100 | 10,700 | 4,300 |
| 2025-09-12 | 16,300 | 7,300 | 4,800 | 0 | 11,500 | 7,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-22 10:46 | S100VN7B | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-04-07 10:49 | S100VKH0 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-09-30 12:03 | S100UF79 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-07-29 13:01 | S100U3LZ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |