[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:1045億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,483 | 1,496 | 1,472 | 1,483 | 128,500 | 8,300 | 101% | ▲ | 1111 | 0 | 17 | 97% | 2% |
| 20251001 | 1,480 | 1,480 | 1,438 | 1,451 | 236,600 | 108,100 | 98% | ▼ | 7777 | 0 | 15 | 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 | 13 | 97% | 2% |
| 20251006 | 1,520 | 1,520 | 1,473 | 1,486 | 416,600 | 295,200 | 100% | ▲▲▲ | 1111 | 40 | 15 | 97% | 2% |
| 20251007 | 1,490 | 1,494 | 1,464 | 1,478 | 275,800 | -140,800 | 99% | ▼ | 8888 | 0 | 14 | 97% | 2% |
| 20251008 | 1,477 | 1,495 | 1,476 | 1,480 | 186,300 | -89,500 | 100% | ▲ | 2282 | 0 | 10 | 97% | 2% |
| 20251009 | 1,500 | 1,520 | 1,492 | 1,514 | 323,000 | 136,700 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 4% |
| 20251010 | 1,482 | 1,499 | 1,451 | 1,456 | 353,500 | 30,500 | 96% | ▼ | 7777 | 0 | 9 | 96% | 0% |
| 20251014 | 1,447 | 1,469 | 1,431 | 1,449 | 285,100 | -68,400 | 100% | ▼▼ | 8888 | 0 | 7 | 96% | 0% |
| 20251015 | 1,469 | 1,482 | 1,458 | 1,480 | 110,800 | -174,300 | 102% | ▲ | 2222 | 0 | 6 | 98% | 2% |
| 20251016 | 1,485 | 1,489 | 1,470 | 1,484 | 87,900 | -22,900 | 100% | ▲▲ | 2222 | 0 | 6 | 98% | 2% |
| 20251017 | 1,480 | 1,489 | 1,473 | 1,482 | 111,400 | 23,500 | 100% | ▼ | 4177 | 51 | 4 | 98% | 2% |
| 20251020 | 1,508 | 1,517 | 1,502 | 1,508 | 208,100 | 96,700 | 102% | ▲ | 1111 | 0 | 6 | 100% | 4% |
| 20251021 | 1,514 | 1,531 | 1,502 | 1,518 | 232,200 | 24,100 | 101% | ▲▲ | 1411 | 0 | 5 | 100% | 5% |
| 20251022 | 1,527 | 1,565 | 1,526 | 1,555 | 202,900 | -29,300 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20251023 | 1,550 | 1,565 | 1,539 | 1,560 | 156,800 | -46,100 | 100% | ▲▲▲▲ | 5222 | 0 | 3 | 100% | 8% |
| 20251024 | 1,570 | 1,571 | 1,555 | 1,558 | 192,600 | 35,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251027 | 1,584 | 1,646 | 1,577 | 1,640 | 370,400 | 177,800 | 105% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251028 | 1,633 | 1,633 | 1,544 | 1,544 | 357,300 | -13,100 | 94% | ▼ | 8828 | 0 | 0 | 94% | 7% |
| 20251029 | 1,565 | 1,576 | 1,502 | 1,502 | 256,200 | -101,100 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20251030 | 1,500 | 1,538 | 1,500 | 1,527 | 214,100 | -42,100 | 102% | ▲ | 8882 | 0 | 0 | 93% | 5% |
| 20251031 | 1,515 | 1,530 | 1,490 | 1,511 | 251,400 | 37,300 | 99% | ▼ | 7717 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 366,200 | 18,800 | 292,600 | 500 | 73,600 | 18,300 |
| 2025-10-17 | 350,300 | 20,500 | 290,900 | 0 | 59,400 | 20,500 |
| 2025-10-10 | 363,700 | 18,500 | 295,300 | 0 | 68,400 | 18,500 |
| 2025-10-03 | 352,800 | 24,900 | 303,300 | 100 | 49,500 | 24,800 |
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） |