[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:1098億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,604 | 1,616 | 1,596 | 1,614 | 87,400 | -21,900 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20251215 | 1,609 | 1,616 | 1,592 | 1,611 | 99,700 | -51,600 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20251224 | 1,613 | 1,617 | 1,593 | 1,605 | 173,600 | 86,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20251212 | 1,596 | 1,607 | 1,588 | 1,605 | 151,300 | 37,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251222 | 1,605 | 1,614 | 1,586 | 1,604 | 109,300 | -68,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251225 | 1,600 | 1,607 | 1,593 | 1,600 | 88,900 | -84,700 | 100% | ▼▼ | 8588 | 51 | 0 | 99% | 5% |
| 20251229 | 1,580 | 1,607 | 1,570 | 1,598 | 192,600 | 69,500 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20251208 | 1,570 | 1,597 | 1,565 | 1,597 | 197,600 | 86,700 | 103% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251226 | 1,600 | 1,608 | 1,585 | 1,594 | 123,100 | 34,200 | 100% | ▼▼▼ | 1747 | 24 | 0 | 99% | 5% |
| 20251230 | 1,599 | 1,599 | 1,583 | 1,588 | 127,900 | -64,700 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251209 | 1,580 | 1,598 | 1,571 | 1,586 | 126,500 | -71,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251211 | 1,593 | 1,593 | 1,564 | 1,584 | 114,200 | -20,000 | 100% | ▲ | 8822 | 51 | 0 | 99% | 10% |
| 20251219 | 1,589 | 1,601 | 1,583 | 1,583 | 178,100 | 49,400 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251218 | 1,570 | 1,584 | 1,559 | 1,582 | 128,700 | -42,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251210 | 1,586 | 1,600 | 1,572 | 1,578 | 134,200 | 7,700 | 99% | ▼▼ | 1117 | 0 | 0 | 99% | 10% |
| 20251217 | 1,558 | 1,582 | 1,547 | 1,577 | 171,400 | -13,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20251204 | 1,525 | 1,573 | 1,525 | 1,565 | 245,400 | 13,500 | 103% | ▲ | 1171 | 0 | 7 | 98% | 9% |
| 20251216 | 1,613 | 1,619 | 1,558 | 1,558 | 185,300 | 85,600 | 97% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20251205 | 1,551 | 1,558 | 1,541 | 1,544 | 110,900 | -134,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20251202 | 1,556 | 1,559 | 1,532 | 1,534 | 124,300 | -51,200 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 7% |
| 20251203 | 1,539 | 1,542 | 1,517 | 1,517 | 231,900 | 107,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 433,800 | 11,400 | 352,400 | 0 | 81,400 | 11,400 |
| 2025-12-12 | 191,400 | 12,900 | 123,800 | 0 | 67,600 | 12,900 |
| 2025-12-19 | 208,200 | 9,300 | 124,300 | 0 | 83,900 | 9,300 |
| 2025-12-26 | 208,900 | 28,400 | 120,100 | 200 | 88,800 | 28,200 |
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） |
| 2025-12-19 10:14 | S100XAVS | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |