[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:230億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 2,275 | 2,329 | 2,163 | 2,260 | 647,500 | 481,500 | 109% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
| 20251029 | 2,360 | 2,360 | 2,089 | 2,100 | 457,100 | -190,400 | 93% | ▼ | 2828 | 22 | 0 | 93% | 20% |
| 20251003 | 1,773 | 1,773 | 1,673 | 1,744 | 366,400 | 157,200 | 97% | ▼ | 7777 | 0 | 2 | 90% | 5% |
| 20251006 | 1,900 | 1,933 | 1,820 | 1,883 | 320,000 | -46,400 | 108% | ▲ | 2222 | 0 | 13 | 97% | 12% |
| 20251001 | 1,900 | 1,900 | 1,735 | 1,776 | 259,200 | 112,500 | 94% | ▼▼ | 7777 | 0 | 16 | 91% | 6% |
| 20251023 | 1,968 | 2,055 | 1,956 | 2,017 | 221,900 | 131,600 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 16% |
| 20251002 | 1,807 | 1,810 | 1,710 | 1,800 | 209,200 | -50,000 | 101% | ▲ | 8882 | 0 | 5 | 93% | 8% |
| 20251007 | 1,932 | 1,932 | 1,785 | 1,874 | 183,400 | -136,600 | 100% | ▼ | 8828 | 0 | 13 | 96% | 12% |
| 20251008 | 1,876 | 1,962 | 1,876 | 1,943 | 172,700 | -10,700 | 104% | ▲ | 2282 | 0 | 11 | 100% | 16% |
| 20251027 | 2,055 | 2,149 | 2,040 | 2,075 | 166,000 | 45,300 | 102% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 19% |
| 20250930 | 1,969 | 1,975 | 1,871 | 1,897 | 146,700 | 19,000 | 98% | ▼ | 1717 | 0 | 19 | 98% | 14% |
| 20250929 | 1,950 | 1,970 | 1,905 | 1,945 | 127,700 | 77,300 | 104% | ▲ | 1111 | 0 | 20 | 100% | 17% |
| 20251024 | 2,022 | 2,038 | 1,951 | 2,029 | 120,700 | -101,200 | 101% | ▲▲▲ | 8822 | 0 | 3 | 100% | 16% |
| 20251017 | 1,919 | 1,978 | 1,902 | 1,930 | 109,300 | 42,400 | 101% | ▲▲▲ | 1171 | 0 | 5 | 99% | 11% |
| 20251010 | 1,890 | 1,900 | 1,806 | 1,865 | 108,300 | 0 | 98% | ▼▼ | 8888 | 0 | 9 | 96% | 11% |
| 20251009 | 1,950 | 1,950 | 1,871 | 1,911 | 108,300 | -64,400 | 98% | ▼ | 8828 | 0 | 12 | 98% | 14% |
| 20251021 | 1,965 | 1,970 | 1,884 | 1,893 | 98,400 | 16,900 | 97% | ▼ | 1717 | 0 | 5 | 97% | 9% |
| 20251014 | 1,825 | 1,884 | 1,791 | 1,820 | 92,400 | -15,900 | 98% | ▼▼▼ | 8888 | 51 | 4 | 94% | 4% |
| 20251022 | 1,893 | 1,960 | 1,856 | 1,938 | 90,300 | -8,100 | 102% | ▲ | 8882 | 0 | 2 | 99% | 11% |
| 20251015 | 1,893 | 1,900 | 1,813 | 1,882 | 82,900 | -9,500 | 103% | ▲ | 2222 | 51 | 7 | 97% | 8% |
| 20251020 | 1,941 | 1,965 | 1,915 | 1,959 | 81,500 | -27,800 | 102% | ▲▲▲▲ | 8222 | 51 | 6 | 100% | 12% |
| 20251016 | 1,922 | 1,928 | 1,883 | 1,908 | 66,900 | -16,000 | 101% | ▲▲ | 2222 | 51 | 7 | 98% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6469 | モルガン・スタンレーMUFG証券株式会社 | 63,500 | 1% | ▲ | |
| 2025-10-03 | 6469 | Nomura Asset Management Singapore Limited | 91,000 | 1% | ▼ | -16,600 |
| 2025-10-02 | 6469 | Nomura Asset Management Singapore Limited | 107,600 | 1% | ▼ | -10,400 |
| 2025-10-07 | 6469 | Nomura Asset Management Singapore Limited | 83,200 | 1% | ▼ | -7,800 |
| 2025-10-08 | 6469 | Nomura Asset Management Singapore Limited | 75,400 | 1% | ▼ | -7,800 |
| 2025-09-30 | 6469 | Nomura Asset Management Singapore Limited | 118,000 | 1% | ▼ | -8,200 |
| 2025-10-09 | 6469 | Nomura Asset Management Singapore Limited | 59,400 | 1% | ▼ | -16,000 |
| 2025-10-10 | 6469 | Nomura Asset Management Singapore Limited | 41,400 | 0% | ▼ | -18,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 320,300 | 0 | 107,300 | 0 | 213,000 | 0 |
| 2025-10-10 | 256,800 | 500 | 84,100 | 500 | 172,700 | 0 |
| 2025-10-17 | 231,900 | 0 | 77,600 | 0 | 154,300 | 0 |
| 2025-10-24 | 231,200 | 0 | 91,300 | 0 | 139,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-01 13:56 | S100SZCH | 三菱重工業株式会社 | 大量保有報告書 |
| 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） |