[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/16電気機器】 売上高:83940 当期純利益:-27030 総資産:182060 時価:244億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,682 | 1,724 | 1,682 | 1,693 | 34,300 | -4,400 | 101% | ▲▲ | 2282 | 0 | 5 | 92% | 3% |
20250911 | 1,705 | 1,729 | 1,692 | 1,724 | 43,000 | -12,500 | 101% | ▲▲ | 2222 | 0 | 2 | 94% | 5% |
20250909 | 1,705 | 1,732 | 1,670 | 1,683 | 44,800 | 10,500 | 99% | ▼ | 1717 | 0 | 4 | 91% | 2% |
20250910 | 1,695 | 1,721 | 1,678 | 1,705 | 55,500 | 10,700 | 101% | ▲ | 7171 | 0 | 3 | 93% | 4% |
20251003 | 2,095 | 2,128 | 2,035 | 2,089 | 83,400 | -14,800 | 100% | ▲ | 8882 | 51 | 0 | 88% | 27% |
20250917 | 1,889 | 1,928 | 1,865 | 1,880 | 89,200 | -31,400 | 99% | ▼ | 2228 | 0 | 2 | 99% | 14% |
20251002 | 2,107 | 2,161 | 2,080 | 2,087 | 98,200 | -81,900 | 98% | ▼▼ | 8888 | 51 | 0 | 88% | 27% |
20251006 | 2,189 | 2,189 | 2,100 | 2,153 | 118,500 | 35,100 | 103% | ▲▲ | 1111 | 40 | 0 | 91% | 28% |
20250916 | 1,843 | 1,914 | 1,812 | 1,900 | 120,600 | -49,700 | 105% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 16% |
20250918 | 1,880 | 2,000 | 1,880 | 1,987 | 121,300 | 32,100 | 106% | ▲ | 1171 | 0 | 1 | 100% | 21% |
20250930 | 2,297 | 2,333 | 2,252 | 2,258 | 143,900 | -38,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 37% |
20250912 | 1,755 | 1,807 | 1,747 | 1,803 | 170,300 | 127,300 | 105% | ▲▲▲ | 1111 | 40 | 2 | 98% | 10% |
20251001 | 2,240 | 2,242 | 2,112 | 2,120 | 180,100 | 36,200 | 94% | ▼ | 7777 | 0 | 0 | 90% | 29% |
20250929 | 2,346 | 2,389 | 2,232 | 2,247 | 182,400 | -17,200 | 96% | ▼▼ | 2828 | 0 | 0 | 95% | 37% |
20251007 | 2,151 | 2,332 | 2,113 | 2,179 | 196,100 | 77,600 | 101% | ▲▲▲ | 1171 | 0 | 0 | 92% | 29% |
20250926 | 2,343 | 2,378 | 2,290 | 2,340 | 199,600 | -124,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 42% |
20250919 | 1,995 | 2,123 | 1,949 | 2,123 | 298,700 | 177,400 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 29% |
20250925 | 2,383 | 2,400 | 2,312 | 2,365 | 323,900 | -90,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 44% |
20250922 | 2,103 | 2,295 | 2,103 | 2,257 | 397,400 | 98,700 | 106% | ▲▲▲ | 1111 | 41 | 1 | 100% | 37% |
20250924 | 2,350 | 2,394 | 2,270 | 2,333 | 414,800 | 17,400 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 42% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-10 | 6521 | GOLDMAN SACHS INTERNATIONAL | 108,700 | 1% | ▼ | -7,600 |
2025-09-10 | 6521 | JPM Securities Japan Co Ltd. | 52,800 | 0% | ▼ | -9,200 |
2025-09-16 | 6521 | Barclays Capital Securities Ltd | 50,035 | 0% | ▼ | -18,700 |
2025-09-16 | 6521 | GOLDMAN SACHS INTERNATIONAL | 52,400 | 0% | ▼ | -11,500 |
2025-09-30 | 6521 | Nomura International plc | 103,983 | 1% | ▼ | -2,375 |
2025-09-12 | 6521 | GOLDMAN SACHS INTERNATIONAL | 63,900 | 1% | ▼ | -44,800 |
2025-09-29 | 6521 | Nomura International plc | 106,358 | 1% | ▼ | -12,310 |
2025-09-26 | 6521 | Nomura International plc | 118,668 | 1% | ▲ | 13,354 |
2025-09-25 | 6521 | Nomura International plc | 105,314 | 1% | ▲ | 12,834 |
2025-09-24 | 6521 | Nomura International plc | 92,480 | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 468,800 | 0 | 218,100 | 0 | 250,700 | 0 |
2025-09-19 | 443,300 | 100 | 209,200 | 100 | 234,100 | 0 |
2025-09-26 | 451,600 | 400 | 196,000 | 400 | 255,600 | 0 |
2025-10-03 | 408,500 | 0 | 186,000 | 0 | 222,500 | 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) |