[6376]日機装:【化学用精密ポンプ】ポンプ、電力用計装、医療機器が柱
Yahoo! 【プライム/18精密機器】 売上高:2133790 当期純利益:79570 総資産:3255630 時価:1047億円
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 | 1,537 | 1,544 | 1,518 | 1,527 | 184,100 | -22,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
20250909 | 1,531 | 1,552 | 1,514 | 1,528 | 261,500 | 77,400 | 100% | ▲▲▲ | 1771 | 0 | 0 | 100% | 12% |
20250910 | 1,512 | 1,515 | 1,488 | 1,488 | 220,000 | -41,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 9% |
20250911 | 1,490 | 1,502 | 1,476 | 1,484 | 159,100 | -60,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
20250912 | 1,495 | 1,495 | 1,475 | 1,487 | 135,800 | -23,300 | 100% | ▲ | 8822 | 0 | 0 | 97% | 7% |
20250916 | 1,485 | 1,495 | 1,474 | 1,487 | 124,300 | -11,500 | 100% | -- | 5885 | 51 | 0 | 97% | 7% |
20250917 | 1,473 | 1,476 | 1,450 | 1,468 | 133,900 | 9,600 | 99% | ▼ | 7777 | 51 | 0 | 96% | 4% |
20250918 | 1,475 | 1,477 | 1,458 | 1,468 | 128,000 | -5,900 | 100% | -- | 2225 | 51 | 0 | 96% | 4% |
20250919 | 1,478 | 1,497 | 1,462 | 1,467 | 237,700 | 109,700 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
20250922 | 1,475 | 1,487 | 1,473 | 1,479 | 112,200 | -125,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
20250924 | 1,475 | 1,485 | 1,455 | 1,460 | 546,500 | 434,300 | 99% | ▼ | 7747 | 0 | 0 | 96% | 0% |
20250925 | 1,463 | 1,465 | 1,450 | 1,461 | 216,800 | -329,700 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
20250926 | 1,455 | 1,478 | 1,455 | 1,476 | 162,500 | -54,300 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 1% |
20250929 | 1,479 | 1,483 | 1,464 | 1,474 | 120,200 | -42,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
20250930 | 1,483 | 1,496 | 1,472 | 1,483 | 128,500 | 8,300 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
20251001 | 1,480 | 1,480 | 1,438 | 1,451 | 236,600 | 108,100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
20251002 | 1,440 | 1,475 | 1,437 | 1,470 | 190,200 | -46,400 | 101% | ▲ | 8882 | 0 | 6 | 96% | 1% |
20251003 | 1,475 | 1,488 | 1,467 | 1,482 | 121,400 | -68,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
20251006 | 1,520 | 1,520 | 1,473 | 1,486 | 416,600 | 295,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
20251007 | 1,490 | 1,494 | 1,464 | 1,478 | 275,800 | -140,800 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
20251008 | 1,477 | 1,495 | 1,476 | 1,480 | 186,300 | -89,500 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
20251009 | 1,500 | 1,520 | 1,492 | 1,514 | 323,000 | 136,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
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 | 352,800 | 24,900 | 303,300 | 100 | 49,500 | 24,800 |
2025-09-26 | 344,600 | 26,200 | 300,300 | 400 | 44,300 | 25,800 |
2025-09-19 | 105,200 | 23,800 | 58,700 | 300 | 46,500 | 23,500 |
2025-09-12 | 105,800 | 25,800 | 57,900 | 1,400 | 47,900 | 24,400 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-09-30 13:07 | S100WRBO | 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) |
2025-09-19 10:31 | S100WPFC | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2024-07-05 13:55 | S100TZP0 | 日本生命保険相互会社 | 変更報告書(特例対象株券等) |
2024-07-05 10:08 | S100TZSS | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |