[6521]オキサイド:【酸化物単結晶】光学系部品や計測装置などを扱う
Yahoo! 【グロース/電気機器】 売上高:83940 当期純利益:-27030 総資産:182060 時価:205億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,848 | 1,848 | 1,773 | 1,824 | 107,000 | -65,600 | 98% | ▼ | 8828 | 0 | 0 | 80% | 3% |
| 20250729 | 1,807 | 1,814 | 1,767 | 1,801 | 61,500 | -53,700 | 100% | ▲▲ | 8822 | 51 | 0 | 79% | 1% |
| 20250819 | 1,856 | 1,870 | 1,819 | 1,840 | 56,800 | -49,000 | 100% | ▲ | 2522 | 51 | 0 | 99% | 4% |
| 20250814 | 1,804 | 1,840 | 1,785 | 1,823 | 56,700 | -42,600 | 100% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250827 | 1,832 | 1,833 | 1,786 | 1,829 | 67,400 | -40,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250807 | 1,800 | 1,828 | 1,786 | 1,810 | 49,000 | -30,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 79% | 3% |
| 20250806 | 1,780 | 1,825 | 1,762 | 1,809 | 79,200 | -26,000 | 102% | ▲▲ | 2222 | 51 | 0 | 79% | 2% |
| 20250730 | 1,782 | 1,812 | 1,770 | 1,801 | 43,000 | -18,500 | 100% | -- | 8285 | 0 | 0 | 79% | 1% |
| 20250822 | 1,764 | 1,819 | 1,764 | 1,782 | 35,200 | -18,400 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250812 | 1,835 | 1,851 | 1,802 | 1,823 | 56,300 | -11,800 | 99% | ▼ | 8228 | 51 | 0 | 85% | 3% |
| 20250804 | 1,748 | 1,777 | 1,734 | 1,765 | 95,600 | -11,400 | 97% | ▼▼ | 8888 | 0 | 9 | 77% | 0% |
| 20250728 | 1,775 | 1,830 | 1,774 | 1,797 | 115,200 | -10,700 | 101% | ▲ | 8282 | 51 | 4 | 78% | 1% |
| 20250821 | 1,805 | 1,805 | 1,756 | 1,770 | 53,600 | -5,100 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250815 | 1,823 | 1,858 | 1,815 | 1,836 | 58,100 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250820 | 1,821 | 1,829 | 1,794 | 1,797 | 58,700 | 1,900 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250825 | 1,802 | 1,827 | 1,795 | 1,819 | 40,500 | 5,300 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250805 | 1,777 | 1,821 | 1,761 | 1,782 | 105,200 | 9,600 | 101% | ▲ | 1111 | 0 | 0 | 78% | 1% |
| 20250808 | 1,810 | 1,864 | 1,800 | 1,835 | 68,100 | 19,100 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 80% | 4% |
| 20250813 | 1,823 | 1,874 | 1,791 | 1,828 | 99,300 | 43,000 | 100% | ▲ | 1771 | 0 | 0 | 87% | 4% |
| 20250818 | 1,831 | 1,867 | 1,819 | 1,835 | 105,800 | 47,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20250826 | 1,819 | 1,898 | 1,801 | 1,840 | 107,500 | 67,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250731 | 1,837 | 1,913 | 1,836 | 1,866 | 172,600 | 129,600 | 104% | ▲ | 1111 | 0 | 0 | 81% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6521 | UBS AG | 67,700 | 1% | ▼ | -11,400 |
| 2025-07-29 | 6521 | GOLDMAN SACHS INTERNATIONAL | 93,200 | 1% | ▼ | -14,000 |
| 2025-07-29 | 6521 | Nomura International plc | 82,794 | 1% | ▲ | 6,971 |
| 2025-08-04 | 6521 | GOLDMAN SACHS INTERNATIONAL | 117,400 | 1% | ▲ | |
| 2025-08-05 | 6521 | GOLDMAN SACHS INTERNATIONAL | 114,700 | 1% | ▼ | -2,700 |
| 2025-08-05 | 6521 | Nomura International plc | 73,850 | 1% | ▼ | -8,944 |
| 2025-08-06 | 6521 | GOLDMAN SACHS INTERNATIONAL | 116,300 | 1% | ▲ | 1,600 |
| 2025-08-06 | 6521 | UBS AG | 51,000 | 0% | ▼ | -16,700 |
| 2025-08-20 | 6521 | JPM Securities Japan Co Ltd. | 58,200 | 1% | ▲ | |
| 2025-08-20 | 6521 | Barclays Capital Securities Ltd | 69,735 | 1% | ▲ | 11,435 |
| 2025-08-25 | 6521 | JPM Securities Japan Co Ltd. | 56,200 | 0% | ▼ | -2,000 |
| 2025-08-25 | 6521 | Barclays Capital Securities Ltd | 68,435 | 1% | ▼ | -1,300 |
| 2025-08-25 | 6521 | Nomura International plc | 68,632 | 1% | ▼ | -5,218 |
| 2025-08-26 | 6521 | JPM Securities Japan Co Ltd. | 62,000 | 1% | ▲ | 5,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 541,000 | 0 | 210,000 | 0 | 331,000 | 0 |
| 2025-08-08 | 498,600 | 0 | 204,700 | 0 | 293,900 | 0 |
| 2025-08-15 | 496,400 | 0 | 206,000 | 0 | 290,400 | 0 |
| 2025-08-22 | 497,700 | 0 | 209,000 | 0 | 288,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-23 10:24 | S100U9HB | 大和証券株式会社 | 大量保有報告書 |
| 2024-12-26 13:23 | S100V0VD | 古川 保典 | 変更報告書 |
| 2025-02-03 09:26 | S100V5XX | 大和証券株式会社 | 変更報告書（短期大量譲渡） |
| 2025-05-16 16:48 | S100VOL4 | 古川 保典 | 変更報告書 |
| 2025-06-04 16:29 | S100VVSP | 古川 保典 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-03 13:11 | S100WASD | ＮＴＴファイナンス株式会社 | 変更報告書 |
| 2025-07-04 14:10 | S100WB20 | ＮＴＴファイナンス株式会社 | 訂正報告書（大量保有報告書・変更報告書） |