[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:1110億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,520 | 1,603 | 1,491 | 1,600 | 903,500 | 213,200 | 111% | ▲ | 1111 | 0 | 1 | 98% | 11% |
| 20251114 | 1,504 | 1,512 | 1,431 | 1,440 | 690,300 | 482,000 | 94% | ▼▼ | 7777 | 0 | 2 | 88% | 0% |
| 20251119 | 1,520 | 1,536 | 1,465 | 1,468 | 626,400 | 23,100 | 97% | ▼▼ | 7777 | 0 | 13 | 90% | 2% |
| 20251118 | 1,568 | 1,574 | 1,516 | 1,516 | 603,300 | -300,200 | 95% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20251120 | 1,503 | 1,519 | 1,491 | 1,512 | 349,900 | -276,500 | 103% | ▲ | 8282 | 0 | 6 | 92% | 5% |
| 20251121 | 1,490 | 1,530 | 1,487 | 1,528 | 293,300 | -56,600 | 101% | ▲▲ | 2882 | 0 | 5 | 93% | 6% |
| 20251204 | 1,525 | 1,573 | 1,525 | 1,565 | 245,400 | 13,500 | 103% | ▲ | 1171 | 0 | 7 | 98% | 9% |
| 20251203 | 1,539 | 1,542 | 1,517 | 1,517 | 231,900 | 107,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 5% |
| 20251126 | 1,538 | 1,557 | 1,521 | 1,554 | 212,500 | 39,700 | 103% | ▲ | 1171 | 51 | 0 | 97% | 8% |
| 20251113 | 1,539 | 1,544 | 1,526 | 1,535 | 208,300 | 19,500 | 100% | ▼ | 4117 | 0 | 0 | 94% | 4% |
| 20251111 | 1,515 | 1,515 | 1,498 | 1,506 | 205,400 | 5,000 | 100% | ▼ | 7717 | 51 | 5 | 92% | 4% |
| 20251208 | 1,570 | 1,597 | 1,565 | 1,597 | 197,600 | 86,700 | 103% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251112 | 1,514 | 1,544 | 1,508 | 1,539 | 188,800 | -16,600 | 102% | ▲ | 2282 | 51 | 4 | 94% | 4% |
| 20251128 | 1,570 | 1,588 | 1,565 | 1,588 | 187,100 | 46,200 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20251201 | 1,605 | 1,605 | 1,550 | 1,555 | 175,500 | -11,600 | 98% | ▼ | 2828 | 51 | 0 | 97% | 8% |
| 20251125 | 1,548 | 1,548 | 1,508 | 1,515 | 172,800 | -120,500 | 99% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20251212 | 1,596 | 1,607 | 1,588 | 1,605 | 151,300 | 37,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251127 | 1,557 | 1,570 | 1,551 | 1,557 | 140,900 | -71,600 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 8% |
| 20251210 | 1,586 | 1,600 | 1,572 | 1,578 | 134,200 | 7,700 | 99% | ▼▼ | 1117 | 0 | 0 | 99% | 10% |
| 20251209 | 1,580 | 1,598 | 1,571 | 1,586 | 126,500 | -71,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251202 | 1,556 | 1,559 | 1,532 | 1,534 | 124,300 | -51,200 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 7% |
| 20251211 | 1,593 | 1,593 | 1,564 | 1,584 | 114,200 | -20,000 | 100% | ▲ | 8822 | 51 | 0 | 99% | 10% |
| 20251205 | 1,551 | 1,558 | 1,541 | 1,544 | 110,900 | -134,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 450,300 | 23,300 | 311,800 | 0 | 138,500 | 23,300 |
| 2025-11-21 | 404,500 | 11,400 | 298,600 | 100 | 105,900 | 11,300 |
| 2025-11-28 | 386,600 | 27,800 | 301,900 | 0 | 84,700 | 27,800 |
| 2025-12-05 | 433,800 | 11,400 | 352,400 | 0 | 81,400 | 11,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |
| 2025-11-21 10:25 | S100X5U4 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |