[6383]ダイフク:【物流機器】ITや自動車工場向け搬送システム
Yahoo! 【プライム/15機械】 売上高:5632280 当期純利益:570860 総資産:6887070 時価:18706億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 4,980 | 4,980 | 4,823 | 4,823 | 1,853,000 | -266,300 | 97% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251126 | 4,829 | 4,945 | 4,815 | 4,898 | 1,072,400 | -780,600 | 102% | ▲ | 8882 | 0 | 7 | 95% | 2% |
| 20251127 | 4,898 | 4,933 | 4,883 | 4,914 | 921,600 | -150,800 | 100% | ▲▲ | 8222 | 0 | 9 | 96% | 2% |
| 20251128 | 4,904 | 4,960 | 4,886 | 4,941 | 1,088,600 | 167,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251201 | 5,049 | 5,059 | 4,986 | 4,996 | 1,276,000 | 187,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251202 | 4,985 | 5,021 | 4,929 | 4,970 | 1,083,100 | -192,900 | 99% | ▼ | 8888 | 51 | 0 | 97% | 4% |
| 20251203 | 4,920 | 5,026 | 4,911 | 5,002 | 1,141,000 | 57,900 | 101% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20251204 | 4,971 | 5,124 | 4,963 | 5,081 | 1,262,900 | 121,900 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20251205 | 4,950 | 5,024 | 4,922 | 5,014 | 1,165,800 | -97,100 | 99% | ▼ | 8888 | 51 | 0 | 98% | 4% |
| 20251208 | 5,045 | 5,083 | 4,973 | 5,081 | 1,070,700 | -95,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251209 | 5,061 | 5,146 | 5,061 | 5,146 | 954,800 | -115,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251210 | 5,126 | 5,178 | 5,006 | 5,049 | 949,000 | -5,800 | 98% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20251211 | 5,118 | 5,131 | 5,020 | 5,020 | 1,067,800 | 118,800 | 99% | ▼▼ | 7177 | 0 | 0 | 98% | 5% |
| 20251212 | 5,044 | 5,076 | 4,999 | 5,036 | 1,734,000 | 666,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20251215 | 5,070 | 5,140 | 5,007 | 5,063 | 1,352,700 | -381,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251216 | 5,063 | 5,065 | 4,939 | 4,955 | 971,700 | -381,000 | 98% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251217 | 4,908 | 4,927 | 4,799 | 4,882 | 1,396,400 | 424,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251218 | 4,784 | 4,874 | 4,756 | 4,805 | 1,103,600 | -292,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251219 | 4,815 | 4,898 | 4,808 | 4,863 | 1,971,500 | 867,900 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251222 | 4,903 | 4,935 | 4,867 | 4,888 | 1,144,700 | -826,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251223 | 4,873 | 4,931 | 4,858 | 4,930 | 641,300 | -503,400 | 101% | ▲▲▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251224 | 4,932 | 4,946 | 4,871 | 4,914 | 697,200 | 55,900 | 100% | ▼ | 1117 | 0 | 0 | 95% | 2% |
| 20251225 | 4,949 | 4,950 | 4,905 | 4,950 | 500,900 | -196,300 | 101% | ▲ | 2222 | 51 | 0 | 96% | 3% |
| 20251226 | 4,955 | 4,988 | 4,902 | 4,925 | 585,300 | 84,400 | 99% | ▼ | 1717 | 51 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6383 | Societe Generale | 1,817,225 | 0% | ▼ | -260,814 |
| 2025-12-01 | 6383 | Societe Generale | 2,078,039 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 737,700 | 68,800 | 180,700 | 44,200 | 557,000 | 24,600 |
| 2025-12-12 | 711,000 | 69,800 | 185,000 | 44,500 | 526,000 | 25,300 |
| 2025-12-05 | 691,300 | 77,500 | 185,700 | 48,300 | 505,600 | 29,200 |
| 2025-11-28 | 643,000 | 68,600 | 175,400 | 48,500 | 467,600 | 20,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-18 15:52 | S100XBA8 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-07 10:13 | S100WTG7 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:31 | S100WPFE | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-05 16:33 | S100T80H | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-01 13:07 | S100T568 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |