[6490]ＰＩＬＬＡＲ:【メカニカルシール】フッ素樹脂製品などにも強い
Yahoo! 【プライム/機械】 売上高:579880 当期純利益:82990 総資産:980550 時価:1040億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,015 | 4,050 | 4,015 | 4,030 | 40,700 | -2,500 | 100% | ▲ | 8282 | 51 | 0 | 99% | 6% |
| 20250819 | 4,040 | 4,115 | 4,025 | 4,085 | 63,800 | 23,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250820 | 4,085 | 4,095 | 4,050 | 4,070 | 52,600 | -11,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250821 | 4,050 | 4,070 | 3,990 | 3,995 | 40,300 | -12,300 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250822 | 4,000 | 4,040 | 3,980 | 4,030 | 40,100 | -200 | 101% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250825 | 4,075 | 4,120 | 4,050 | 4,100 | 54,200 | 14,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250826 | 4,060 | 4,125 | 4,055 | 4,105 | 52,300 | -1,900 | 100% | ▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250827 | 4,100 | 4,110 | 4,055 | 4,055 | 32,800 | -19,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 7% |
| 20250828 | 4,055 | 4,100 | 4,040 | 4,055 | 41,500 | 8,700 | 100% | -- | 7774 | 0 | 0 | 99% | 7% |
| 20250829 | 4,050 | 4,095 | 4,040 | 4,060 | 51,300 | 9,800 | 100% | ▲ | 7471 | 0 | 0 | 99% | 7% |
| 20250901 | 4,070 | 4,125 | 4,010 | 4,020 | 57,700 | 6,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20250902 | 4,040 | 4,110 | 4,030 | 4,030 | 43,700 | -14,000 | 100% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250903 | 4,015 | 4,065 | 3,980 | 3,990 | 55,100 | 11,400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250904 | 3,990 | 4,005 | 3,945 | 3,980 | 43,600 | -11,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250905 | 3,980 | 4,055 | 3,980 | 4,040 | 38,500 | -5,100 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250908 | 4,045 | 4,095 | 4,045 | 4,080 | 41,400 | 2,900 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250909 | 4,115 | 4,125 | 4,070 | 4,100 | 41,800 | 400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250910 | 4,085 | 4,120 | 4,065 | 4,100 | 29,700 | -12,100 | 100% | -- | 8885 | 51 | 0 | 100% | 3% |
| 20250911 | 4,090 | 4,150 | 4,090 | 4,135 | 37,200 | 7,500 | 101% | ▲ | 1111 | 51 | 0 | 100% | 4% |
| 20250912 | 4,150 | 4,175 | 4,105 | 4,120 | 45,200 | 8,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250916 | 4,120 | 4,185 | 4,115 | 4,155 | 73,100 | 27,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 6490 | モルガン・スタンレーMUFG証券株式会社 | 125,227 | 1% | ▲ | |
| 2025-09-10 | 6490 | MERRILL LYNCH INTERNATIONAL | 243,023 | 1% | ▲ | 600 |
| 2025-09-09 | 6490 | MERRILL LYNCH INTERNATIONAL | 242,423 | 1% | ▼ | -900 |
| 2025-09-08 | 6490 | MERRILL LYNCH INTERNATIONAL | 243,323 | 1% | ▲ | 5,400 |
| 2025-09-05 | 6490 | GOLDMAN SACHS INTERNATIONAL | 174,455 | 1% | ▼ | -25,200 |
| 2025-09-04 | 6490 | Barclays Capital Securities Ltd | 126,300 | 1% | ▲ | |
| 2025-09-03 | 6490 | MERRILL LYNCH INTERNATIONAL | 237,923 | 1% | ▲ | 900 |
| 2025-09-02 | 6490 | MERRILL LYNCH INTERNATIONAL | 237,023 | 1% | ▲ | 2,200 |
| 2025-09-01 | 6490 | MERRILL LYNCH INTERNATIONAL | 234,823 | 1% | ▲ | 3,900 |
| 2025-08-29 | 6490 | MERRILL LYNCH INTERNATIONAL | 230,923 | 1% | ▼ | -5,120 |
| 2025-08-28 | 6490 | GOLDMAN SACHS INTERNATIONAL | 199,655 | 1% | ▼ | -24,900 |
| 2025-08-28 | 6490 | MERRILL LYNCH INTERNATIONAL | 236,043 | 1% | ▲ | 3,000 |
| 2025-08-25 | 6490 | MERRILL LYNCH INTERNATIONAL | 233,043 | 1% | ▲ | 2,300 |
| 2025-08-21 | 6490 | MERRILL LYNCH INTERNATIONAL | 230,743 | 1% | ▼ | -2,700 |
| 2025-08-18 | 6490 | MERRILL LYNCH INTERNATIONAL | 233,443 | 1% | ▼ | -2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 32,200 | 55,800 | 20,000 | 39,400 | 12,200 | 16,400 |
| 2025-08-29 | 29,700 | 55,000 | 18,500 | 39,100 | 11,200 | 15,900 |
| 2025-08-22 | 32,500 | 58,100 | 19,400 | 39,100 | 13,100 | 19,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-21 09:19 | S100VMRF | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-08 10:10 | S100UNE5 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-07-05 15:54 | S100TZZ7 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-06 09:15 | S100TJV3 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-25 15:34 | S100T3T6 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |