[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/機械】 売上高:128980 当期純利益:5830 総資産:175510 時価:187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 1,670 | 1,771 | 1,660 | 1,765 | 209,800 | 146,900 | 107% | ▲ | 1111 | 0 | 1 | 100% | 21% |
| 20250806 | 1,790 | 1,878 | 1,767 | 1,864 | 249,800 | 40,000 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 27% |
| 20250901 | 1,769 | 1,838 | 1,767 | 1,783 | 104,500 | 40,300 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20250829 | 1,727 | 1,738 | 1,683 | 1,729 | 64,200 | 21,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 93% | 6% |
| 20250819 | 1,783 | 1,820 | 1,765 | 1,775 | 80,200 | 17,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 18% |
| 20250828 | 1,673 | 1,722 | 1,634 | 1,722 | 42,300 | -12,000 | 104% | ▲▲ | 2222 | 0 | 3 | 92% | 5% |
| 20250815 | 1,696 | 1,750 | 1,696 | 1,747 | 67,900 | -34,500 | 103% | ▲ | 2222 | 51 | 12 | 94% | 19% |
| 20250818 | 1,749 | 1,789 | 1,732 | 1,765 | 63,100 | -4,800 | 101% | ▲▲ | 2222 | 51 | 0 | 95% | 21% |
| 20250807 | 1,837 | 1,883 | 1,826 | 1,850 | 109,700 | -140,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 26% |
| 20250822 | 1,709 | 1,735 | 1,667 | 1,669 | 55,300 | 22,800 | 98% | ▼▼▼ | 4717 | 0 | 0 | 90% | 11% |
| 20250903 | 1,752 | 1,787 | 1,699 | 1,709 | 64,000 | 26,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 5% |
| 20250826 | 1,685 | 1,685 | 1,631 | 1,635 | 54,500 | 1,400 | 97% | ▼ | 7777 | 0 | 5 | 88% | 8% |
| 20250814 | 1,690 | 1,700 | 1,674 | 1,691 | 102,400 | 13,900 | 98% | ▼▼▼▼▼ | 7777 | 24 | 4 | 91% | 16% |
| 20250813 | 1,753 | 1,762 | 1,709 | 1,717 | 88,500 | 10,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 17% |
| 20250808 | 1,824 | 1,832 | 1,767 | 1,771 | 119,100 | 9,400 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 21% |
| 20250825 | 1,690 | 1,708 | 1,669 | 1,692 | 53,100 | -2,200 | 101% | ▲ | 8282 | 0 | 6 | 91% | 12% |
| 20250821 | 1,701 | 1,735 | 1,701 | 1,709 | 32,500 | -26,200 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 13% |
| 20250804 | 1,603 | 1,646 | 1,599 | 1,644 | 62,900 | -61,600 | 99% | ▼ | 8288 | 0 | 2 | 99% | 12% |
| 20250902 | 1,823 | 1,823 | 1,767 | 1,770 | 38,000 | -66,500 | 99% | ▼ | 8528 | 0 | 0 | 95% | 8% |
| 20250827 | 1,664 | 1,667 | 1,629 | 1,663 | 54,300 | -200 | 102% | ▲ | 8882 | 0 | 4 | 89% | 7% |
| 20250820 | 1,770 | 1,770 | 1,690 | 1,719 | 58,700 | -21,500 | 97% | ▼ | 8888 | 51 | 0 | 92% | 14% |
| 20250812 | 1,764 | 1,800 | 1,740 | 1,752 | 77,600 | -41,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6469 | Nomura Asset Management Singapore Limited | 214,000 | 2% | ▼ | -15,100 |
| 2025-08-14 | 6469 | Nomura Asset Management Singapore Limited | 201,800 | 2% | ▼ | -12,200 |
| 2025-08-15 | 6469 | Nomura Asset Management Singapore Limited | 191,100 | 2% | ▼ | -10,700 |
| 2025-08-25 | 6469 | Nomura Asset Management Singapore Limited | 180,800 | 2% | ▼ | -10,300 |
| 2025-08-26 | 6469 | Nomura Asset Management Singapore Limited | 170,500 | 2% | ▼ | -10,300 |
| 2025-08-27 | 6469 | Nomura Asset Management Singapore Limited | 160,300 | 1% | ▼ | -10,200 |
| 2025-08-28 | 6469 | Nomura Asset Management Singapore Limited | 152,500 | 1% | ▼ | -7,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 212,200 | 0 | 68,900 | 0 | 143,300 | 0 |
| 2025-08-15 | 209,800 | 0 | 70,500 | 0 | 139,300 | 0 |
| 2025-08-22 | 203,900 | 0 | 72,800 | 0 | 131,100 | 0 |
| 2025-08-29 | 207,400 | 0 | 74,300 | 0 | 133,100 | 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） |