[6508]明電舎:【重電】住友系・老舗重電、電力・エネルギー、水処理制御システム、電鉄用、車電動化に強み
Yahoo! 【プライム/16電気機器】 売上高:3011010 当期純利益:184870 総資産:3413470 時価:2677億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 5,730 | 5,810 | 5,660 | 5,790 | 132,000 | -20,900 | 102% | ▲▲ | 2222 | 0 | 4 | 94% | 2% |
| 20250908 | 5,850 | 5,930 | 5,790 | 5,880 | 142,400 | 10,400 | 102% | ▲▲▲ | 1111 | 51 | 4 | 95% | 4% |
| 20250909 | 5,960 | 6,100 | 5,850 | 5,900 | 158,500 | 16,100 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250910 | 5,890 | 6,100 | 5,870 | 6,050 | 135,800 | -22,700 | 103% | ▲▲▲▲▲ | 5282 | 51 | 0 | 99% | 7% |
| 20250911 | 6,050 | 6,230 | 6,050 | 6,170 | 129,300 | -6,500 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250912 | 6,170 | 6,220 | 6,070 | 6,120 | 132,000 | 2,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 8% |
| 20250916 | 6,120 | 6,180 | 6,040 | 6,060 | 125,600 | -6,400 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 7% |
| 20250917 | 6,010 | 6,020 | 5,870 | 5,880 | 127,500 | 1,900 | 97% | ▼▼▼ | 7777 | 51 | 0 | 95% | 4% |
| 20250918 | 5,870 | 5,960 | 5,830 | 5,910 | 115,700 | -11,800 | 101% | ▲ | 8882 | 51 | 0 | 96% | 5% |
| 20250919 | 5,940 | 6,000 | 5,820 | 5,940 | 167,300 | 51,600 | 101% | ▲▲ | 1711 | 0 | 0 | 96% | 5% |
| 20250922 | 5,990 | 6,060 | 5,910 | 5,920 | 94,400 | -72,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 5% |
| 20250924 | 5,950 | 5,960 | 5,850 | 5,950 | 93,100 | -1,300 | 101% | ▲ | 8882 | 51 | 0 | 96% | 5% |
| 20250925 | 5,930 | 5,990 | 5,860 | 5,910 | 95,900 | 2,800 | 99% | ▼ | 1177 | 51 | 0 | 96% | 5% |
| 20250926 | 5,910 | 5,990 | 5,850 | 5,880 | 136,600 | 40,700 | 99% | ▼▼ | 4777 | 0 | 0 | 95% | 4% |
| 20250929 | 5,830 | 5,880 | 5,710 | 5,820 | 131,100 | -5,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 3% |
| 20250930 | 5,860 | 5,900 | 5,800 | 5,890 | 106,200 | -24,900 | 101% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251001 | 5,810 | 5,830 | 5,530 | 5,670 | 312,200 | 206,000 | 96% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 5,720 | 5,800 | 5,720 | 5,770 | 113,400 | -198,800 | 102% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251003 | 5,770 | 5,790 | 5,750 | 5,750 | 66,900 | -46,500 | 100% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20251006 | 6,050 | 6,050 | 5,860 | 5,880 | 179,600 | 112,700 | 102% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251007 | 5,930 | 5,970 | 5,810 | 5,880 | 129,000 | -50,600 | 100% | -- | 8885 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-22 | 6508 | JPM Securities Japan Co Ltd. | 0 | 0% | ▼ | -329,109 |
| 2025-09-19 | 6508 | JPM Securities Japan Co Ltd. | 329,109 | 1% | ▲ | 103,600 |
| 2025-09-18 | 6508 | JPM Securities Japan Co Ltd. | 225,509 | 0% | ▼ | |
| 2025-09-17 | 6508 | JPM Securities Japan Co Ltd. | 227,809 | 1% | ▲ | 9,200 |
| 2025-09-12 | 6508 | JPM Securities Japan Co Ltd. | 218,609 | 0% | ▼ | -42,400 |
| 2025-09-11 | 6508 | JPM Securities Japan Co Ltd. | 261,009 | 1% | ▼ | -50,100 |
| 2025-09-10 | 6508 | JPM Securities Japan Co Ltd. | 311,109 | 1% | ▼ | -14,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 174,400 | 32,500 | 119,800 | 8,700 | 54,600 | 23,800 |
| 2025-09-19 | 176,600 | 35,300 | 121,600 | 8,700 | 55,000 | 26,600 |
| 2025-09-12 | 175,200 | 36,800 | 120,300 | 8,700 | 54,900 | 28,100 |
| 2025-09-05 | 156,500 | 33,500 | 98,400 | 9,300 | 58,100 | 24,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPFL | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-04 10:26 | S100WAF5 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-09 16:49 | S100VQ7F | 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） |
| 2024-11-08 15:35 | S100UNWV | 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） |