[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/機械】 売上高:5632280 当期純利益:570860 総資産:6887070 時価:17274億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 4,697 | 4,816 | 4,697 | 4,768 | 2,164,700 | 807,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20250819 | 4,598 | 4,610 | 4,516 | 4,584 | 1,626,000 | 221,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20250829 | 4,696 | 4,718 | 4,664 | 4,697 | 1,356,800 | 639,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20250825 | 4,739 | 4,750 | 4,658 | 4,711 | 1,100,800 | 77,000 | 101% | ▲ | 1111 | 51 | 0 | 100% | 25% |
| 20250821 | 4,550 | 4,707 | 4,532 | 4,660 | 1,763,800 | 344,800 | 102% | ▲ | 1171 | 0 | 9 | 100% | 23% |
| 20250813 | 4,498 | 4,585 | 4,486 | 4,583 | 1,839,300 | -747,000 | 103% | ▲ | 2222 | 0 | 14 | 100% | 25% |
| 20250908 | 4,821 | 4,836 | 4,756 | 4,815 | 1,035,500 | -114,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250905 | 4,800 | 4,822 | 4,755 | 4,785 | 1,149,900 | -111,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250902 | 4,768 | 4,836 | 4,743 | 4,790 | 1,338,200 | -826,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20250828 | 4,639 | 4,657 | 4,601 | 4,649 | 717,200 | -281,200 | 101% | ▲ | 2222 | 51 | 0 | 99% | 21% |
| 20250814 | 4,520 | 4,604 | 4,507 | 4,550 | 1,778,000 | -61,300 | 99% | ▼ | 2228 | 0 | 13 | 99% | 24% |
| 20250903 | 4,780 | 4,790 | 4,657 | 4,687 | 1,623,200 | 285,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 20% |
| 20250818 | 4,550 | 4,558 | 4,491 | 4,528 | 1,404,100 | 8,500 | 99% | ▼ | 7747 | 0 | 12 | 99% | 24% |
| 20250826 | 4,681 | 4,695 | 4,595 | 4,640 | 1,570,500 | 469,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 23% |
| 20250909 | 4,795 | 4,813 | 4,551 | 4,614 | 2,517,900 | 1,482,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250815 | 4,550 | 4,590 | 4,521 | 4,555 | 1,395,600 | -382,400 | 100% | ▲ | 8222 | 0 | 13 | 99% | 24% |
| 20250822 | 4,590 | 4,698 | 4,583 | 4,645 | 1,023,800 | -740,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 23% |
| 20250812 | 4,450 | 4,544 | 4,428 | 4,458 | 2,586,300 | -3,457,400 | 99% | ▼ | 8228 | 0 | 10 | 99% | 22% |
| 20250904 | 4,726 | 4,764 | 4,713 | 4,741 | 1,261,000 | -362,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 19% |
| 20250911 | 4,558 | 4,581 | 4,506 | 4,548 | 1,387,500 | -446,400 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20250827 | 4,596 | 4,634 | 4,554 | 4,622 | 998,400 | -572,100 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 21% |
| 20250910 | 4,584 | 4,600 | 4,528 | 4,546 | 1,833,900 | -684,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250820 | 4,575 | 4,603 | 4,485 | 4,580 | 1,419,000 | -207,000 | 100% | ▼ | 8888 | 51 | 14 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6383 | GOLDMAN SACHS INTERNATIONAL | 1,806,992 | 0% | ▼ | -129,305 |
| 2025-08-14 | 6383 | Nomura International plc | 3,568,794 | 1% | ▲ | 514,295 |
| 2025-08-18 | 6383 | Nomura International plc | 3,217,104 | 1% | ▼ | -351,690 |
| 2025-08-20 | 6383 | Nomura International plc | 3,436,927 | 1% | ▲ | 219,823 |
| 2025-08-21 | 6383 | Nomura International plc | 3,368,403 | 1% | ▼ | -68,524 |
| 2025-08-25 | 6383 | Nomura International plc | 3,495,959 | 1% | ▲ | 127,556 |
| 2025-08-26 | 6383 | Nomura International plc | 3,335,516 | 1% | ▼ | -160,443 |
| 2025-09-01 | 6383 | Nomura International plc | 3,568,900 | 1% | ▲ | 233,384 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 308,900 | 120,100 | 127,300 | 45,200 | 181,600 | 74,900 |
| 2025-08-22 | 320,200 | 99,500 | 138,300 | 50,600 | 181,900 | 48,900 |
| 2025-08-29 | 332,100 | 112,000 | 135,100 | 49,700 | 197,000 | 62,300 |
| 2025-09-05 | 496,700 | 105,900 | 142,600 | 51,200 | 354,100 | 54,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |