[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:1405億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 972 | 989 | 953 | 984 | 436,200 | 246,200 | 106% | ▲ | 1111 | 0 | 5 | 100% | 13% |
| 20250820 | 1,032 | 1,040 | 1,027 | 1,034 | 186,400 | 53,300 | 100% | ▲▲ | 1111 | 40 | 12 | 100% | 14% |
| 20250904 | 1,019 | 1,100 | 1,018 | 1,092 | 743,600 | 615,200 | 108% | ▲ | 1111 | 20 | 1 | 100% | 18% |
| 20250825 | 1,050 | 1,055 | 1,036 | 1,043 | 267,000 | 55,900 | 100% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 13% |
| 20250901 | 1,002 | 1,019 | 992 | 1,009 | 168,100 | 21,700 | 102% | ▲ | 1171 | 0 | 4 | 97% | 9% |
| 20250806 | 939 | 950 | 936 | 942 | 122,300 | -2,900 | 101% | ▲▲ | 2222 | 51 | 4 | 99% | 8% |
| 20250812 | 989 | 1,008 | 985 | 1,004 | 323,700 | -112,500 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 15% |
| 20250813 | 1,020 | 1,032 | 1,006 | 1,020 | 303,900 | -19,800 | 102% | ▲▲▲ | 2222 | 0 | 17 | 100% | 17% |
| 20250905 | 1,118 | 1,123 | 1,107 | 1,112 | 630,400 | -113,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250821 | 1,042 | 1,042 | 1,027 | 1,036 | 92,400 | -94,000 | 100% | ▲▲▲ | 2522 | 0 | 12 | 100% | 13% |
| 20250818 | 1,030 | 1,031 | 1,018 | 1,022 | 140,300 | -41,500 | 99% | ▼ | 2828 | 0 | 14 | 99% | 17% |
| 20250903 | 1,010 | 1,019 | 1,007 | 1,013 | 128,400 | 17,100 | 100% | -- | 4714 | 51 | 2 | 97% | 10% |
| 20250902 | 1,009 | 1,019 | 1,009 | 1,013 | 111,300 | -56,800 | 100% | ▲▲ | 5222 | 0 | 3 | 97% | 10% |
| 20250814 | 1,025 | 1,032 | 1,007 | 1,017 | 212,300 | -91,600 | 100% | ▼ | 5228 | 0 | 16 | 100% | 17% |
| 20250819 | 1,018 | 1,031 | 1,010 | 1,031 | 133,100 | -7,200 | 101% | ▲ | 5882 | 0 | 13 | 100% | 19% |
| 20250807 | 939 | 939 | 924 | 924 | 190,000 | 67,700 | 98% | ▼ | 7747 | 0 | 3 | 98% | 6% |
| 20250822 | 1,036 | 1,041 | 1,023 | 1,041 | 211,100 | 118,700 | 100% | ▲▲▲▲ | 7771 | 0 | 10 | 100% | 13% |
| 20250828 | 1,001 | 1,022 | 998 | 1,003 | 331,000 | 171,800 | 100% | ▼▼▼ | 7777 | 24 | 6 | 96% | 9% |
| 20250815 | 1,025 | 1,029 | 1,019 | 1,029 | 181,800 | -30,500 | 101% | ▲ | 8252 | 0 | 15 | 100% | 18% |
| 20250829 | 1,003 | 1,003 | 985 | 987 | 146,400 | -184,600 | 98% | ▼▼▼▼ | 8828 | 24 | 5 | 95% | 7% |
| 20250827 | 1,027 | 1,027 | 1,001 | 1,008 | 159,200 | -17,600 | 98% | ▼▼ | 8888 | 0 | 7 | 97% | 9% |
| 20250826 | 1,034 | 1,036 | 1,020 | 1,025 | 176,800 | -90,200 | 98% | ▼ | 8888 | 0 | 8 | 98% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6523 | BNP Paribas Financial Markets SNC | 844,532 | 1% | ▼ | -50,900 |
| 2025-08-14 | 6523 | BNP Paribas Financial Markets SNC | 756,632 | 1% | ▼ | -87,900 |
| 2025-08-27 | 6523 | BNP Paribas Financial Markets SNC | 619,432 | 0% | ▼ | -137,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 657,100 | 213,400 | 631,800 | 213,400 | 25,300 | 0 |
| 2025-08-15 | 600,000 | 213,400 | 574,200 | 213,400 | 25,800 | 0 |
| 2025-08-22 | 627,700 | 207,200 | 606,900 | 207,200 | 20,800 | 0 |
| 2025-08-29 | 687,200 | 207,200 | 653,800 | 207,200 | 33,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 2024-09-12 14:33 | S100UCXE | ＫＫＲ ＰＨＣ Ｉｎｖｅｓｔｍｅｎｔ Ｌ．Ｐ． | 変更報告書 |
| 2024-09-12 14:34 | S100UCY5 | ＫＫＲ ＰＨＣ Ｉｎｖｅｓｔｍｅｎｔ Ｌ．Ｐ． | 変更報告書 |
| 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） |