[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/電気機器】 売上高:3011010 当期純利益:184870 総資産:3413470 時価:2758億円
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 | 5,980 | 6,040 | 5,930 | 6,020 | 170,700 | -48,000 | 100% | ▲ | 5882 | 51 | 0 | 98% | 12% |
| 20250819 | 6,030 | 6,080 | 5,930 | 6,040 | 170,800 | 100 | 100% | ▲▲ | 1411 | 0 | 0 | 98% | 13% |
| 20250820 | 6,060 | 6,060 | 5,850 | 5,940 | 198,400 | 27,600 | 98% | ▼ | 7717 | 0 | 0 | 96% | 11% |
| 20250821 | 5,890 | 6,010 | 5,880 | 5,980 | 171,900 | -26,500 | 101% | ▲ | 8282 | 51 | 0 | 97% | 9% |
| 20250822 | 6,030 | 6,100 | 5,970 | 6,030 | 169,700 | -2,200 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 9% |
| 20250825 | 6,100 | 6,190 | 6,090 | 6,090 | 131,900 | -37,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250826 | 6,090 | 6,140 | 6,000 | 6,040 | 158,300 | 26,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 10% |
| 20250827 | 6,030 | 6,030 | 5,940 | 5,980 | 142,600 | -15,700 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 7% |
| 20250828 | 5,930 | 5,960 | 5,880 | 5,900 | 179,700 | 37,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250829 | 6,000 | 6,030 | 5,830 | 5,870 | 210,100 | 30,400 | 99% | ▼▼▼▼ | 1717 | 24 | 0 | 95% | 3% |
| 20250901 | 5,790 | 5,880 | 5,720 | 5,750 | 153,400 | -56,700 | 98% | ▼▼▼▼▼ | 8888 | 24 | 9 | 93% | 1% |
| 20250902 | 5,790 | 5,790 | 5,700 | 5,750 | 159,200 | 5,800 | 100% | -- | 7744 | 0 | 8 | 93% | 0% |
| 20250903 | 5,750 | 5,780 | 5,600 | 5,650 | 178,300 | 19,100 | 98% | ▼ | 7777 | 0 | 6 | 92% | 0% |
| 20250904 | 5,650 | 5,680 | 5,600 | 5,670 | 152,900 | -25,400 | 100% | ▲ | 8582 | 0 | 5 | 92% | 0% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-01 | 6508 | JPM Securities Japan Co Ltd. | 325,309 | 1% | ▲ | 52,000 |
| 2025-08-27 | 6508 | JPM Securities Japan Co Ltd. | 273,309 | 1% | ▼ | -157,800 |
| 2025-08-25 | 6508 | JPM Securities Japan Co Ltd. | 431,109 | 1% | ▲ | 62,800 |
| 2025-08-21 | 6508 | JPM Securities Japan Co Ltd. | 368,309 | 1% | ▲ | 47,700 |
| 2025-08-20 | 6508 | JPM Securities Japan Co Ltd. | 320,609 | 1% | ▲ | 50,200 |
| 2025-08-19 | 6508 | JPM Securities Japan Co Ltd. | 270,409 | 1% | ▲ |
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 | 156,500 | 33,500 | 98,400 | 9,300 | 58,100 | 24,200 |
| 2025-08-29 | 158,300 | 35,700 | 98,200 | 9,200 | 60,100 | 26,500 |
| 2025-08-22 | 134,000 | 37,000 | 79,400 | 8,800 | 54,600 | 28,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |