[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:2535億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 5,660 | 5,680 | 5,540 | 5,570 | 253,400 | 96,600 | 97% | ▼▼ | 7777 | 0 | 0 | 85% | 1% |
| 20251226 | 5,750 | 5,830 | 5,550 | 5,580 | 177,900 | 86,700 | 98% | ▼▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251208 | 5,700 | 5,840 | 5,660 | 5,780 | 231,600 | 82,300 | 103% | ▲ | 1111 | 0 | 0 | 88% | 5% |
| 20251212 | 5,560 | 5,720 | 5,530 | 5,710 | 219,600 | 71,600 | 104% | ▲ | 1171 | 0 | 0 | 94% | 4% |
| 20251202 | 5,610 | 5,650 | 5,450 | 5,520 | 294,000 | 64,400 | 99% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251201 | 5,760 | 5,800 | 5,580 | 5,580 | 229,600 | 62,100 | 96% | ▼ | 7777 | 0 | 0 | 85% | 1% |
| 20251216 | 5,610 | 5,630 | 5,460 | 5,490 | 177,600 | 39,700 | 98% | ▼▼ | 7747 | 0 | 0 | 94% | 0% |
| 20251224 | 5,640 | 5,770 | 5,590 | 5,700 | 162,600 | 36,100 | 101% | ▲▲▲ | 1111 | 51 | 0 | 98% | 5% |
| 20251219 | 5,470 | 5,500 | 5,430 | 5,450 | 229,400 | 30,400 | 100% | -- | 4114 | 0 | 0 | 94% | 0% |
| 20251217 | 5,550 | 5,650 | 5,450 | 5,560 | 204,600 | 27,000 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20251230 | 5,630 | 5,640 | 5,570 | 5,570 | 91,700 | 10,400 | 99% | ▼ | 7747 | 51 | 0 | 96% | 2% |
| 20251218 | 5,440 | 5,500 | 5,370 | 5,450 | 199,000 | -5,600 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251204 | 5,550 | 5,690 | 5,550 | 5,650 | 172,600 | -13,500 | 102% | ▲▲ | 2222 | 0 | 0 | 86% | 2% |
| 20251205 | 5,580 | 5,710 | 5,580 | 5,620 | 149,300 | -23,300 | 99% | ▼ | 2228 | 0 | 0 | 86% | 2% |
| 20251223 | 5,590 | 5,630 | 5,570 | 5,630 | 126,500 | -31,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251222 | 5,520 | 5,570 | 5,460 | 5,550 | 158,300 | -71,100 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251225 | 5,710 | 5,730 | 5,620 | 5,680 | 91,200 | -71,400 | 100% | ▼ | 8228 | 51 | 0 | 98% | 4% |
| 20251209 | 5,790 | 5,820 | 5,640 | 5,720 | 156,800 | -74,800 | 99% | ▼ | 8828 | 51 | 0 | 87% | 4% |
| 20251215 | 5,610 | 5,640 | 5,540 | 5,600 | 137,900 | -81,700 | 98% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251229 | 5,630 | 5,660 | 5,580 | 5,640 | 81,300 | -96,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251211 | 5,670 | 5,680 | 5,450 | 5,500 | 148,000 | -105,400 | 99% | ▼▼▼ | 5828 | 24 | 0 | 84% | 0% |
| 20251203 | 5,540 | 5,580 | 5,470 | 5,540 | 186,100 | -107,900 | 100% | ▲ | 8282 | 0 | 0 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 6508 | JPM Securities Japan Co Ltd. | 330,363 | 1% | ▲ | 45,600 |
| 2025-12-03 | 6508 | JPM Securities Japan Co Ltd. | 244,163 | 1% | ▼ | -86,200 |
| 2025-12-11 | 6508 | JPM Securities Japan Co Ltd. | 197,463 | 0% | ▼ | -46,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 250,100 | 21,100 | 97,400 | 12,400 | 152,700 | 8,700 |
| 2025-12-12 | 276,800 | 19,900 | 114,200 | 12,000 | 162,600 | 7,900 |
| 2025-12-19 | 295,700 | 17,600 | 96,100 | 10,900 | 199,600 | 6,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-09-19 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） |