[6440]ＪＵＫＩ:【工業用ミシン】世界シェア首位電子機器も拡充
Yahoo! 【プライム/15機械】 売上高:951850 当期純利益:-32350 総資産:1422190 時価:211億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 645 | 645 | 618 | 638 | 641,100 | 111,200 | 93% | ▼▼ | 7777 | 0 | 3 | 83% | 0% |
| 20260330 | 621 | 638 | 612 | 630 | 495,800 | 225,500 | 95% | ▼▼▼ | 7777 | 24 | 3 | 84% | 0% |
| 20260331 | 624 | 643 | 617 | 620 | 329,400 | -166,400 | 98% | ▼▼▼▼ | 2228 | 24 | 2 | 83% | 0% |
| 20260324 | 665 | 675 | 642 | 662 | 350,600 | -290,500 | 104% | ▲ | 2222 | 0 | 12 | 86% | 4% |
| 20260327 | 658 | 668 | 652 | 661 | 270,300 | -114,200 | 99% | ▼▼ | 8888 | 0 | 9 | 86% | 4% |
| 20260402 | 665 | 676 | 640 | 645 | 489,900 | 183,300 | 98% | ▼ | 1117 | 0 | 5 | 86% | 4% |
| 20260326 | 679 | 689 | 657 | 668 | 384,500 | 65,400 | 97% | ▼ | 7777 | 0 | 12 | 87% | 5% |
| 20260403 | 653 | 663 | 646 | 648 | 148,600 | -341,300 | 100% | ▲ | 8282 | 0 | 4 | 87% | 5% |
| 20260317 | 701 | 729 | 687 | 690 | 510,000 | 154,000 | 101% | ▲▲ | 1111 | 40 | 2 | 90% | 6% |
| 20260319 | 727 | 727 | 684 | 688 | 529,900 | 18,700 | 92% | ▼ | 7717 | 0 | 0 | 89% | 6% |
| 20260401 | 650 | 662 | 636 | 659 | 306,600 | -22,800 | 106% | ▲ | 2222 | 51 | 6 | 88% | 6% |
| 20260406 | 648 | 658 | 645 | 656 | 203,500 | 54,900 | 101% | ▲▲ | 7771 | 51 | 3 | 88% | 6% |
| 20260407 | 654 | 662 | 645 | 662 | 234,500 | 31,000 | 101% | ▲▲▲ | 1411 | 51 | 2 | 88% | 7% |
| 20260325 | 680 | 690 | 674 | 686 | 319,100 | -31,500 | 104% | ▲▲ | 2222 | 0 | 13 | 89% | 8% |
| 20260417 | 722 | 729 | 705 | 708 | 222,500 | 8,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20260409 | 705 | 712 | 692 | 706 | 306,400 | -19,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 94% | 14% |
| 20260408 | 692 | 707 | 687 | 705 | 325,900 | 91,400 | 106% | ▲▲▲▲ | 1111 | 40 | 0 | 94% | 14% |
| 20260410 | 710 | 724 | 707 | 716 | 338,500 | 32,100 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 15% |
| 20260318 | 711 | 750 | 708 | 749 | 511,200 | 1,200 | 109% | ▲▲▲ | 1111 | 40 | 1 | 97% | 15% |
| 20260413 | 705 | 721 | 704 | 717 | 243,900 | -94,600 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 0 | 96% | 16% |
| 20260414 | 723 | 733 | 713 | 718 | 270,400 | 26,500 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 16% |
| 20260415 | 736 | 746 | 716 | 720 | 351,100 | 80,700 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 16% |
| 20260416 | 720 | 739 | 714 | 720 | 213,700 | -137,400 | 100% | -- | 8885 | 0 | 0 | 100% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 6440 | Morgan Stanley & Co. International plc | 174,001 | 1% | ▲ | |
| 2026-03-19 | 6440 | Nomura International plc | 217,703 | 1% | ▲ | |
| 2026-03-23 | 6440 | Morgan Stanley & Co. International plc | 2,601 | 0% | ▼ | -171,400 |
| 2026-03-23 | 6440 | 野村證券株式会社 | 156,494 | 1% | ▲ | |
| 2026-03-23 | 6440 | Nomura International plc | 261,518 | 1% | ▲ | 43,815 |
| 2026-03-24 | 6440 | Nomura International plc | 220,453 | 1% | ▼ | -41,065 |
| 2026-03-25 | 6440 | Nomura International plc | 172,561 | 1% | ▼ | -47,892 |
| 2026-03-30 | 6440 | 野村證券株式会社 | 148,604 | 0% | ▼ | -7,890 |
| 2026-03-30 | 6440 | Nomura International plc | 195,648 | 1% | ▲ | 23,087 |
| 2026-04-01 | 6440 | Nomura International plc | 136,642 | 0% | ▼ | -59,006 |
| 2026-04-07 | 6440 | Nomura International plc | 170,016 | 1% | ▲ | |
| 2026-04-08 | 6440 | Nomura International plc | 138,812 | 0% | ▼ | -31,204 |
| 2026-04-09 | 6440 | Nomura International plc | 156,320 | 1% | ▲ | 17,508 |
| 2026-04-13 | 6440 | Nomura International plc | 188,693 | 1% | ▲ | 32,373 |
| 2026-04-15 | 6440 | Nomura International plc | 177,843 | 1% | ▼ | -10,850 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1,184,600 | 133,400 | 688,300 | 20,600 | 496,300 | 112,800 |
| 2026-03-27 | 1,191,100 | 106,500 | 670,700 | 19,500 | 520,400 | 87,000 |
| 2026-04-03 | 1,020,000 | 104,500 | 559,700 | 15,600 | 460,300 | 88,900 |
| 2026-04-10 | 1,142,300 | 118,400 | 664,700 | 16,000 | 477,600 | 102,400 |