[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:353億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 3,950 | 4,090 | 3,910 | 4,005 | 91,000 | -25,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 9% |
| 20260317 | 4,075 | 4,140 | 3,845 | 3,900 | 98,100 | 7,100 | 97% | ▼▼▼▼ | 1717 | 51 | 0 | 88% | 6% |
| 20260318 | 4,030 | 4,125 | 3,950 | 4,125 | 74,200 | -23,900 | 106% | ▲ | 8282 | 51 | 0 | 94% | 12% |
| 20260319 | 4,000 | 4,055 | 3,860 | 3,890 | 112,900 | 38,700 | 94% | ▼ | 7777 | 0 | 0 | 89% | 6% |
| 20260323 | 3,655 | 3,685 | 3,490 | 3,505 | 136,400 | 23,500 | 90% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260324 | 3,695 | 3,695 | 3,440 | 3,490 | 77,900 | -58,500 | 100% | ▼▼▼ | 2828 | 24 | 0 | 82% | 0% |
| 20260325 | 3,640 | 3,680 | 3,585 | 3,660 | 80,700 | 2,800 | 105% | ▲ | 7171 | 0 | 0 | 86% | 5% |
| 20260326 | 3,650 | 3,725 | 3,430 | 3,490 | 98,500 | 17,800 | 95% | ▼ | 1717 | 0 | 0 | 82% | 0% |
| 20260327 | 3,390 | 3,480 | 3,355 | 3,480 | 60,300 | -38,200 | 100% | ▼▼ | 8888 | 51 | 7 | 82% | 0% |
| 20260330 | 3,225 | 3,280 | 3,195 | 3,270 | 91,800 | 31,500 | 94% | ▼▼▼ | 7777 | 24 | 3 | 77% | 0% |
| 20260331 | 3,205 | 3,335 | 3,140 | 3,235 | 91,400 | -400 | 99% | ▼▼▼▼ | 2888 | 24 | 2 | 76% | 0% |
| 20260401 | 3,410 | 3,445 | 3,315 | 3,440 | 92,900 | 1,500 | 106% | ▲ | 1111 | 0 | 0 | 81% | 6% |
| 20260402 | 3,470 | 3,645 | 3,415 | 3,515 | 154,800 | 61,900 | 102% | ▲▲ | 1111 | 40 | 0 | 83% | 9% |
| 20260403 | 3,480 | 3,540 | 3,355 | 3,355 | 148,400 | -6,400 | 95% | ▼ | 8828 | 0 | 0 | 79% | 4% |
| 20260406 | 3,705 | 3,820 | 3,550 | 3,580 | 402,300 | 253,900 | 107% | ▲ | 1111 | 0 | 0 | 84% | 11% |
| 20260407 | 3,630 | 3,630 | 3,420 | 3,500 | 203,500 | -198,800 | 98% | ▼ | 8888 | 0 | 0 | 83% | 8% |
| 20260408 | 3,325 | 3,500 | 3,235 | 3,470 | 535,700 | 332,200 | 99% | ▼▼ | 7777 | 0 | 0 | 82% | 7% |
| 20260409 | 3,310 | 3,380 | 3,210 | 3,240 | 235,500 | -300,200 | 93% | ▼▼▼ | 8888 | 24 | 0 | 77% | 0% |
| 20260410 | 3,250 | 3,250 | 3,065 | 3,095 | 235,100 | -400 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 75% | 0% |
| 20260413 | 3,085 | 3,170 | 3,020 | 3,070 | 99,300 | -135,800 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 74% | 0% |
| 20260414 | 3,100 | 3,150 | 3,025 | 3,100 | 114,800 | 15,500 | 101% | ▲ | 7111 | 0 | 0 | 75% | 1% |
| 20260415 | 3,200 | 3,285 | 3,115 | 3,175 | 134,200 | 19,400 | 102% | ▲▲ | 1111 | 40 | 0 | 77% | 3% |
| 20260416 | 3,215 | 3,275 | 3,160 | 3,225 | 82,800 | -51,400 | 102% | ▲▲▲ | 8222 | 51 | 0 | 83% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 6469 | GOLDMAN SACHS INTERNATIONAL | 44,695 | 0% | ▼ | -17,587 |
| 2026-04-10 | 6469 | GOLDMAN SACHS INTERNATIONAL | 62,282 | 1% | ▲ | 8,400 |
| 2026-04-10 | 6469 | MERRILL LYNCH INTERNATIONAL | 53,500 | 0% | ▼ | -1,500 |
| 2026-04-09 | 6469 | GOLDMAN SACHS INTERNATIONAL | 53,882 | 0% | ▼ | -3,500 |
| 2026-04-09 | 6469 | MERRILL LYNCH INTERNATIONAL | 55,000 | 1% | ▲ | |
| 2026-04-09 | 6469 | Nomura International plc | 86,600 | 1% | ▲ | 13,600 |
| 2026-04-08 | 6469 | モルガン・スタンレーMUFG証券株式会社 | 57,500 | 1% | ▲ | |
| 2026-04-08 | 6469 | GOLDMAN SACHS INTERNATIONAL | 57,382 | 1% | ▲ | |
| 2026-04-08 | 6469 | Nomura International plc | 73,000 | 1% | ▲ | |
| 2026-03-19 | 6469 | モルガン・スタンレーMUFG証券株式会社 | 46,600 | 0% | ▼ | -14,800 |
| 2026-03-17 | 6469 | モルガン・スタンレーMUFG証券株式会社 | 61,400 | 1% | ▼ | -4,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 407,200 | 200 | 123,600 | 200 | 283,600 | 0 |
| 2026-04-03 | 313,200 | 0 | 94,100 | 0 | 219,100 | 0 |
| 2026-03-27 | 282,500 | 100 | 96,300 | 100 | 186,200 | 0 |
| 2026-03-19 | 317,000 | 0 | 99,800 | 0 | 217,200 | 0 |