[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:214億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 2,040 | 2,060 | 1,921 | 1,957 | 136,800 | 18,700 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 1% |
| 20251118 | 2,155 | 2,164 | 2,032 | 2,033 | 118,100 | 50,000 | 93% | ▼▼▼ | 7777 | 24 | 0 | 88% | 7% |
| 20251105 | 2,175 | 2,175 | 2,035 | 2,140 | 178,100 | -600 | 96% | ▼▼ | 8888 | 0 | 2 | 93% | 18% |
| 20251029 | 2,360 | 2,360 | 2,089 | 2,100 | 457,100 | -190,400 | 93% | ▼ | 2828 | 22 | 0 | 93% | 20% |
| 20251117 | 2,170 | 2,212 | 2,155 | 2,184 | 68,100 | -76,300 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 15% |
| 20251114 | 2,270 | 2,287 | 2,166 | 2,197 | 144,400 | 12,500 | 95% | ▼ | 7777 | 0 | 0 | 95% | 16% |
| 20251111 | 2,255 | 2,255 | 2,165 | 2,200 | 133,400 | 28,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 21% |
| 20251030 | 2,139 | 2,234 | 2,120 | 2,168 | 165,100 | -292,000 | 103% | ▲ | 8282 | 0 | 2 | 96% | 24% |
| 20251112 | 2,183 | 2,220 | 2,150 | 2,215 | 63,900 | -69,500 | 101% | ▲ | 8882 | 51 | 2 | 96% | 18% |
| 20251021 | 1,965 | 1,970 | 1,884 | 1,893 | 98,400 | 16,900 | 97% | ▼ | 1717 | 0 | 5 | 97% | 9% |
| 20251104 | 2,296 | 2,296 | 2,181 | 2,225 | 178,700 | -34,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 22% |
| 20251107 | 2,264 | 2,297 | 2,218 | 2,260 | 145,100 | -122,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 24% |
| 20251110 | 2,295 | 2,325 | 2,243 | 2,257 | 104,600 | -40,500 | 100% | ▼▼ | 2228 | 51 | 0 | 98% | 24% |
| 20251022 | 1,893 | 1,960 | 1,856 | 1,938 | 90,300 | -8,100 | 102% | ▲ | 8882 | 0 | 2 | 99% | 11% |
| 20251024 | 2,022 | 2,038 | 1,951 | 2,029 | 120,700 | -101,200 | 101% | ▲▲▲ | 8822 | 0 | 3 | 100% | 16% |
| 20251106 | 2,330 | 2,338 | 2,251 | 2,314 | 267,100 | 89,000 | 108% | ▲ | 1111 | 0 | 0 | 100% | 27% |
| 20251020 | 1,941 | 1,965 | 1,915 | 1,959 | 81,500 | -27,800 | 102% | ▲▲▲▲ | 8222 | 51 | 6 | 100% | 12% |
| 20251031 | 2,168 | 2,328 | 2,154 | 2,297 | 212,700 | 47,600 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 32% |
| 20251113 | 2,296 | 2,340 | 2,223 | 2,320 | 131,900 | 68,000 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20251023 | 1,968 | 2,055 | 1,956 | 2,017 | 221,900 | 131,600 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 16% |
| 20251028 | 2,275 | 2,329 | 2,163 | 2,260 | 647,500 | 481,500 | 109% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
| 20251027 | 2,055 | 2,149 | 2,040 | 2,075 | 166,000 | 45,300 | 102% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 19% |
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% | ▲ | |
| 2025-10-30 | 6469 | モルガン・スタンレーMUFG証券株式会社 | 52,300 | 0% | ▼ | -11,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 231,200 | 0 | 91,300 | 0 | 139,900 | 0 |
| 2025-10-31 | 286,200 | 0 | 120,100 | 0 | 166,100 | 0 |
| 2025-11-07 | 335,900 | 200 | 137,000 | 200 | 198,900 | 0 |
| 2025-11-14 | 320,000 | 300 | 144,300 | 300 | 175,700 | 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） |