[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:18577億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 4,850 | 4,905 | 4,815 | 4,891 | 1,196,000 | -384,400 | 100% | ▲▲▲ | 2252 | 0 | 0 | 100% | 9% |
| 20251006 | 4,850 | 4,890 | 4,780 | 4,880 | 1,580,400 | 512,700 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250908 | 4,821 | 4,836 | 4,756 | 4,815 | 1,035,500 | -114,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250930 | 4,664 | 4,743 | 4,661 | 4,743 | 1,440,000 | 271,300 | 102% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20250925 | 4,710 | 4,747 | 4,671 | 4,747 | 1,987,400 | 741,000 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250926 | 4,746 | 4,751 | 4,676 | 4,725 | 1,796,100 | -191,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250922 | 4,651 | 4,729 | 4,651 | 4,691 | 1,170,600 | -1,559,400 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 97% | 5% |
| 20250924 | 4,670 | 4,675 | 4,591 | 4,653 | 1,246,400 | 75,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20251003 | 4,638 | 4,697 | 4,623 | 4,661 | 1,067,700 | 121,900 | 101% | ▲ | 4171 | 51 | 2 | 97% | 4% |
| 20251001 | 4,681 | 4,707 | 4,614 | 4,669 | 1,125,200 | -314,800 | 98% | ▼ | 8828 | 51 | 0 | 97% | 4% |
| 20250929 | 4,730 | 4,730 | 4,625 | 4,663 | 1,168,700 | -627,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250919 | 4,650 | 4,710 | 4,600 | 4,666 | 2,730,000 | 1,217,500 | 101% | ▲▲▲ | 1111 | 40 | 12 | 97% | 4% |
| 20250918 | 4,599 | 4,675 | 4,560 | 4,630 | 1,512,500 | 183,300 | 102% | ▲▲ | 1111 | 40 | 12 | 96% | 3% |
| 20251002 | 4,655 | 4,697 | 4,589 | 4,610 | 945,800 | -179,400 | 99% | ▼▼ | 8888 | 51 | 4 | 96% | 3% |
| 20250909 | 4,795 | 4,813 | 4,551 | 4,614 | 2,517,900 | 1,482,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250917 | 4,514 | 4,573 | 4,500 | 4,536 | 1,329,200 | -386,700 | 101% | ▲ | 8282 | 0 | 6 | 94% | 1% |
| 20250916 | 4,568 | 4,576 | 4,461 | 4,484 | 1,715,900 | 11,400 | 99% | ▼▼ | 1717 | 0 | 14 | 93% | 0% |
| 20250912 | 4,496 | 4,539 | 4,471 | 4,517 | 1,704,500 | 317,000 | 99% | ▼ | 7777 | 0 | 8 | 94% | 0% |
| 20250911 | 4,558 | 4,581 | 4,506 | 4,548 | 1,387,500 | -446,400 | 100% | ▲ | 8882 | 0 | 16 | 94% | 0% |
| 20250910 | 4,584 | 4,600 | 4,528 | 4,546 | 1,833,900 | -684,000 | 99% | ▼▼ | 8888 | 0 | 17 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 6383 | Nomura International plc | 3,315,866 | 1% | ▼ | -253,034 |
| 2025-09-16 | 6383 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,143,651 | 1% | ▲ | |
| 2025-09-17 | 6383 | Nomura International plc | 3,488,585 | 1% | ▲ | 172,719 |
| 2025-09-18 | 6383 | Nomura International plc | 1,801,184 | 0% | ▼ | -1,687,401 |
| 2025-09-22 | 6383 | Nomura International plc | 2,087,638 | 1% | ▲ | 286,454 |
| 2025-09-25 | 6383 | 野村證券株式会社 | 2,987,670 | 1% | ▲ | |
| 2025-09-25 | 6383 | Nomura International plc | 824,284 | 0% | ▼ | -1,263,354 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 455,000 | 83,600 | 173,200 | 45,400 | 281,800 | 38,200 |
| 2025-09-19 | 515,200 | 74,100 | 182,700 | 42,100 | 332,500 | 32,000 |
| 2025-09-26 | 610,100 | 72,500 | 182,100 | 42,000 | 428,000 | 30,500 |
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） |
| 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） |
| 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） |