[6523]ＰＨＣＨＤ:【医療機器】血糖測定器や電子カルテ、細胞培養器のほか、臨床検査を受託
Yahoo! 【プライム/電気機器】 売上高:3615930 当期純利益:104850 総資産:5324820 時価:1281億円
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 | 1,030 | 1,031 | 1,018 | 1,022 | 140,300 | -41,500 | 99% | ▼ | 2828 | 0 | 14 | 99% | 17% |
| 20250819 | 1,018 | 1,031 | 1,010 | 1,031 | 133,100 | -7,200 | 101% | ▲ | 5882 | 0 | 13 | 100% | 19% |
| 20250820 | 1,032 | 1,040 | 1,027 | 1,034 | 186,400 | 53,300 | 100% | ▲▲ | 1111 | 40 | 12 | 100% | 14% |
| 20250821 | 1,042 | 1,042 | 1,027 | 1,036 | 92,400 | -94,000 | 100% | ▲▲▲ | 2522 | 0 | 12 | 100% | 13% |
| 20250822 | 1,036 | 1,041 | 1,023 | 1,041 | 211,100 | 118,700 | 100% | ▲▲▲▲ | 7771 | 0 | 10 | 100% | 13% |
| 20250825 | 1,050 | 1,055 | 1,036 | 1,043 | 267,000 | 55,900 | 100% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 13% |
| 20250826 | 1,034 | 1,036 | 1,020 | 1,025 | 176,800 | -90,200 | 98% | ▼ | 8888 | 0 | 8 | 98% | 11% |
| 20250827 | 1,027 | 1,027 | 1,001 | 1,008 | 159,200 | -17,600 | 98% | ▼▼ | 8888 | 0 | 7 | 97% | 9% |
| 20250828 | 1,001 | 1,022 | 998 | 1,003 | 331,000 | 171,800 | 100% | ▼▼▼ | 7777 | 24 | 6 | 96% | 9% |
| 20250829 | 1,003 | 1,003 | 985 | 987 | 146,400 | -184,600 | 98% | ▼▼▼▼ | 8828 | 24 | 5 | 95% | 7% |
| 20250901 | 1,002 | 1,019 | 992 | 1,009 | 168,100 | 21,700 | 102% | ▲ | 1171 | 0 | 4 | 97% | 9% |
| 20250902 | 1,009 | 1,019 | 1,009 | 1,013 | 111,300 | -56,800 | 100% | ▲▲ | 5222 | 0 | 3 | 97% | 10% |
| 20250903 | 1,010 | 1,019 | 1,007 | 1,013 | 128,400 | 17,100 | 100% | -- | 4714 | 51 | 2 | 97% | 10% |
| 20250904 | 1,019 | 1,100 | 1,018 | 1,092 | 743,600 | 615,200 | 108% | ▲ | 1111 | 20 | 1 | 100% | 18% |
| 20250905 | 1,118 | 1,123 | 1,107 | 1,112 | 630,400 | -113,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250908 | 1,113 | 1,113 | 1,094 | 1,109 | 200,800 | -429,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 12% |
| 20250909 | 1,108 | 1,116 | 1,087 | 1,090 | 195,000 | -5,800 | 98% | ▼▼ | 2888 | 0 | 0 | 98% | 10% |
| 20250910 | 1,081 | 1,081 | 1,053 | 1,053 | 122,200 | -72,800 | 97% | ▼▼▼ | 8888 | 24 | 0 | 95% | 7% |
| 20250911 | 1,042 | 1,042 | 1,027 | 1,029 | 169,500 | 47,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 4% |
| 20250912 | 1,033 | 1,033 | 1,016 | 1,020 | 224,300 | 54,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20250916 | 1,018 | 1,025 | 1,016 | 1,017 | 135,300 | -89,000 | 100% | ▼▼▼▼▼▼ | 8588 | 51 | 0 | 91% | 3% |
| 20250917 | 1,015 | 1,023 | 1,009 | 1,014 | 160,200 | 24,900 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 3% |
TDNET
機関空売り
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 | 496,700 | 204,900 | 466,200 | 204,900 | 30,500 | 0 |
| 2025-08-29 | 687,200 | 207,200 | 653,800 | 207,200 | 33,400 | 0 |
| 2025-08-22 | 627,700 | 207,200 | 606,900 | 207,200 | 20,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-02 13:42 | S100V4E0 | 三菱ケミカル株式会社 | 大量保有報告書 |
| 2025-07-02 13:42 | S100WAKD | 株式会社生命科学インスティテュート | 変更報告書（短期大量譲渡） |
| 2024-09-12 14:34 | S100UCY5 | ＫＫＲ ＰＨＣ Ｉｎｖｅｓｔｍｅｎｔ Ｌ．Ｐ． | 変更報告書 |
| 2024-09-12 14:33 | S100UCXE | ＫＫＲ ＰＨＣ Ｉｎｖｅｓｔｍｅｎｔ Ｌ．Ｐ． | 変更報告書 |
| 2024-02-26 15:38 | S100SYD9 | パナソニックホールディングス株式会社 | 変更報告書 |