[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:198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,694 | 1,843 | 1,665 | 1,839 | 169,100 | 131,700 | 109% | ▲ | 1711 | 10 | 1 | 100% | 12% |
| 20250918 | 1,794 | 1,828 | 1,770 | 1,813 | 76,400 | 32,300 | 100% | -- | 7774 | 0 | 0 | 99% | 11% |
| 20250917 | 1,822 | 1,834 | 1,789 | 1,813 | 44,100 | 300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250916 | 1,839 | 1,850 | 1,806 | 1,822 | 43,800 | -125,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250901 | 1,769 | 1,838 | 1,767 | 1,783 | 104,500 | 40,300 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20250902 | 1,823 | 1,823 | 1,767 | 1,770 | 38,000 | -66,500 | 99% | ▼ | 8528 | 0 | 0 | 95% | 8% |
| 20250905 | 1,661 | 1,693 | 1,637 | 1,688 | 69,300 | -7,500 | 101% | ▲ | 2882 | 0 | 6 | 95% | 3% |
| 20250818 | 1,749 | 1,789 | 1,732 | 1,765 | 63,100 | -4,800 | 101% | ▲▲ | 2222 | 51 | 20 | 95% | 21% |
| 20250819 | 1,783 | 1,820 | 1,765 | 1,775 | 80,200 | 17,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 18% |
| 20250908 | 1,707 | 1,745 | 1,672 | 1,681 | 54,500 | -14,800 | 100% | ▼ | 2228 | 0 | 5 | 94% | 3% |
| 20250909 | 1,704 | 1,727 | 1,659 | 1,677 | 50,400 | -4,100 | 100% | ▼▼ | 8888 | 0 | 4 | 94% | 3% |
| 20250910 | 1,693 | 1,704 | 1,656 | 1,684 | 46,700 | -3,700 | 100% | ▲ | 8882 | 0 | 3 | 94% | 3% |
| 20250911 | 1,685 | 1,713 | 1,667 | 1,680 | 37,400 | -9,300 | 100% | ▼ | 2288 | 0 | 2 | 94% | 3% |
| 20250829 | 1,727 | 1,738 | 1,683 | 1,729 | 64,200 | 21,900 | 100% | ▲▲▲ | 1111 | 40 | 11 | 93% | 6% |
| 20250828 | 1,673 | 1,722 | 1,634 | 1,722 | 42,300 | -12,000 | 104% | ▲▲ | 2222 | 0 | 3 | 92% | 5% |
| 20250903 | 1,752 | 1,787 | 1,699 | 1,709 | 64,000 | 26,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 5% |
| 20250821 | 1,701 | 1,735 | 1,701 | 1,709 | 32,500 | -26,200 | 99% | ▼▼ | 8288 | 0 | 17 | 92% | 13% |
| 20250820 | 1,770 | 1,770 | 1,690 | 1,719 | 58,700 | -21,500 | 97% | ▼ | 8888 | 51 | 0 | 92% | 14% |
| 20250825 | 1,690 | 1,708 | 1,669 | 1,692 | 53,100 | -2,200 | 101% | ▲ | 8282 | 0 | 6 | 91% | 12% |
| 20250904 | 1,686 | 1,690 | 1,655 | 1,668 | 76,800 | 12,800 | 98% | ▼▼▼ | 7777 | 24 | 7 | 90% | 2% |
| 20250822 | 1,709 | 1,735 | 1,667 | 1,669 | 55,300 | 22,800 | 98% | ▼▼▼ | 4717 | 0 | 16 | 90% | 11% |
| 20250827 | 1,664 | 1,667 | 1,629 | 1,663 | 54,300 | -200 | 102% | ▲ | 8882 | 0 | 4 | 89% | 7% |
| 20250826 | 1,685 | 1,685 | 1,631 | 1,635 | 54,500 | 1,400 | 97% | ▼ | 7777 | 0 | 5 | 88% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-03 | 6469 | Nomura Asset Management Singapore Limited | 137,000 | 1% | ▼ | -15,500 |
| 2025-09-10 | 6469 | Nomura Asset Management Singapore Limited | 126,200 | 1% | ▼ | -10,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 203,900 | 0 | 72,800 | 0 | 131,100 | 0 |
| 2025-08-29 | 207,400 | 0 | 74,300 | 0 | 133,100 | 0 |
| 2025-09-05 | 217,700 | 0 | 75,600 | 0 | 142,100 | 0 |
| 2025-09-12 | 202,800 | 0 | 69,000 | 0 | 133,800 | 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） |