[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/精密機器】 売上高:2133790 当期純利益:79570 総資産:3255630 時価:1015億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,475 | 1,477 | 1,458 | 1,468 | 128,000 | -5,900 | 100% | -- | 2225 | 51 | 0 | 96% | 4% |
| 20250917 | 1,473 | 1,476 | 1,450 | 1,468 | 133,900 | 9,600 | 99% | ▼ | 7777 | 51 | 0 | 96% | 4% |
| 20250916 | 1,485 | 1,495 | 1,474 | 1,487 | 124,300 | -11,500 | 100% | -- | 5885 | 51 | 0 | 97% | 7% |
| 20250912 | 1,495 | 1,495 | 1,475 | 1,487 | 135,800 | -23,300 | 100% | ▲ | 8822 | 0 | 0 | 97% | 7% |
| 20250911 | 1,490 | 1,502 | 1,476 | 1,484 | 159,100 | -60,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250910 | 1,512 | 1,515 | 1,488 | 1,488 | 220,000 | -41,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250819 | 1,396 | 1,403 | 1,388 | 1,393 | 209,100 | -45,900 | 100% | ▼ | 8228 | 0 | 5 | 98% | 7% |
| 20250818 | 1,382 | 1,410 | 1,380 | 1,398 | 255,000 | -276,600 | 102% | ▲ | 8282 | 0 | 6 | 99% | 8% |
| 20250827 | 1,482 | 1,500 | 1,474 | 1,479 | 230,800 | 7,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
| 20250828 | 1,470 | 1,490 | 1,461 | 1,483 | 200,500 | -30,300 | 100% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250829 | 1,485 | 1,499 | 1,482 | 1,497 | 181,400 | -19,100 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250901 | 1,497 | 1,508 | 1,474 | 1,500 | 277,500 | 96,100 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 11% |
| 20250902 | 1,500 | 1,519 | 1,497 | 1,510 | 224,800 | -52,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250903 | 1,510 | 1,526 | 1,500 | 1,511 | 188,400 | -36,400 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250904 | 1,516 | 1,519 | 1,499 | 1,510 | 112,600 | -75,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 10% |
| 20250905 | 1,513 | 1,525 | 1,500 | 1,525 | 206,500 | 93,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 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% |
| 20250826 | 1,480 | 1,488 | 1,472 | 1,482 | 223,300 | -82,300 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20250825 | 1,466 | 1,481 | 1,462 | 1,480 | 305,600 | 40,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250822 | 1,422 | 1,449 | 1,420 | 1,449 | 265,000 | 147,200 | 103% | ▲ | 1111 | 0 | 6 | 100% | 10% |
| 20250821 | 1,410 | 1,416 | 1,399 | 1,413 | 117,800 | -177,100 | 100% | -- | 8225 | 0 | 4 | 100% | 7% |
| 20250820 | 1,396 | 1,437 | 1,391 | 1,413 | 294,900 | 85,800 | 101% | ▲ | 1141 | 0 | 4 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 112,000 | 23,000 | 46,700 | 100 | 65,300 | 22,900 |
| 2025-08-29 | 112,900 | 25,900 | 49,000 | 2,400 | 63,900 | 23,500 |
| 2025-09-05 | 106,700 | 26,500 | 52,600 | 1,800 | 54,100 | 24,700 |
| 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 |
|---|---|---|---|
| 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） |