[6469]放電精密:【金属放電加工】金型も生産金属表面処理受託や加工機械に力
Yahoo! 【スタンダード/15機械】 売上高:128980 当期純利益:5830 総資産:175510 時価:395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,215 | 3,315 | 3,110 | 3,280 | 244,000 | -215,700 | 107% | ▲▲▲ | 2282 | 0 | 2 | 100% | 54% |
| 20260114 | 3,280 | 3,720 | 3,250 | 3,495 | 450,900 | 206,900 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 65% |
| 20260115 | 3,450 | 3,630 | 3,440 | 3,565 | 186,400 | -264,500 | 102% | ▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 64% |
| 20260116 | 3,565 | 3,595 | 3,335 | 3,460 | 216,800 | 30,400 | 97% | ▼ | 7717 | 0 | 0 | 97% | 59% |
| 20260119 | 3,350 | 3,715 | 3,340 | 3,670 | 210,700 | -6,100 | 106% | ▲ | 2282 | 0 | 1 | 100% | 65% |
| 20260120 | 3,620 | 3,635 | 3,410 | 3,435 | 192,300 | -18,400 | 94% | ▼ | 8228 | 0 | 0 | 94% | 54% |
| 20260121 | 3,275 | 3,590 | 3,235 | 3,300 | 285,300 | 93,000 | 96% | ▼▼ | 7777 | 0 | 15 | 90% | 36% |
| 20260122 | 3,355 | 3,360 | 3,100 | 3,135 | 223,000 | -62,300 | 95% | ▼▼▼ | 8828 | 24 | 14 | 85% | 30% |
| 20260123 | 3,120 | 3,235 | 3,085 | 3,105 | 135,000 | -88,000 | 99% | ▼▼▼▼ | 8888 | 24 | 11 | 85% | 18% |
| 20260126 | 3,050 | 3,175 | 3,020 | 3,115 | 119,800 | -15,200 | 100% | ▲ | 8882 | 51 | 9 | 85% | 18% |
| 20260127 | 3,110 | 3,110 | 3,035 | 3,040 | 88,700 | -31,100 | 98% | ▼ | 8228 | 51 | 8 | 83% | 16% |
| 20260128 | 3,050 | 3,050 | 2,867 | 2,890 | 163,500 | 74,800 | 95% | ▼▼ | 7777 | 0 | 7 | 79% | 10% |
| 20260129 | 2,940 | 3,140 | 2,922 | 3,090 | 159,500 | -4,000 | 107% | ▲ | 2282 | 0 | 1 | 84% | 13% |
| 20260130 | 3,045 | 3,125 | 2,989 | 3,085 | 100,100 | -59,400 | 100% | ▼ | 8228 | 0 | 5 | 84% | 12% |
| 20260202 | 3,200 | 3,285 | 3,075 | 3,105 | 201,600 | 101,500 | 101% | ▲ | 1111 | 0 | 5 | 85% | 8% |
| 20260203 | 3,230 | 3,235 | 3,035 | 3,095 | 111,800 | -89,800 | 100% | ▼ | 8828 | 0 | 4 | 84% | 7% |
| 20260204 | 3,095 | 3,210 | 3,045 | 3,170 | 139,700 | 27,900 | 102% | ▲ | 7171 | 0 | 2 | 86% | 10% |
| 20260205 | 3,240 | 3,360 | 3,180 | 3,275 | 209,000 | 69,300 | 103% | ▲▲ | 1111 | 40 | 2 | 89% | 13% |
| 20260206 | 3,270 | 3,435 | 3,165 | 3,435 | 166,400 | -42,600 | 105% | ▲▲▲ | 2822 | 0 | 1 | 94% | 19% |
| 20260209 | 3,570 | 3,570 | 3,350 | 3,390 | 241,200 | 74,800 | 99% | ▼ | 1117 | 0 | 0 | 92% | 17% |
| 20260210 | 3,450 | 3,650 | 3,405 | 3,560 | 233,000 | -8,200 | 105% | ▲ | 2282 | 0 | 0 | 97% | 23% |
| 20260212 | 3,600 | 3,755 | 3,540 | 3,615 | 200,900 | -32,100 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 6469 | Nomura International plc | 14,600 | 0% | ▼ | -44,100 |
| 2026-02-09 | 6469 | Nomura International plc | 58,700 | 1% | ▲ | |
| 2026-01-21 | 6469 | モルガン・スタンレーMUFG証券株式会社 | 44,900 | 0% | ▼ | -15,500 |
| 2026-01-15 | 6469 | モルガン・スタンレーMUFG証券株式会社 | 60,400 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 350,000 | 100 | 105,900 | 100 | 244,100 | 0 |
| 2026-01-30 | 325,100 | 300 | 95,000 | 300 | 230,100 | 0 |
| 2026-01-23 | 335,400 | 100 | 109,300 | 100 | 226,100 | 0 |
| 2026-01-16 | 349,700 | 0 | 149,900 | 0 | 199,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-18 15:54 | S100T1WV | 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） |
| 2024-03-01 13:56 | S100SZCH | 三菱重工業株式会社 | 大量保有報告書 |