[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/16電気機器】 売上高:3615930 当期純利益:104850 総資産:5324820 時価:1231億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251003 | 951 | 958 | 949 | 950 | 127,900 | -7,800 | 99% | ▼ | 8888 | 0 | 0 | 85% | 0% |
20251001 | 968 | 970 | 950 | 952 | 144,800 | -55,500 | 97% | ▼ | 8888 | 0 | 0 | 86% | 0% |
20251006 | 964 | 969 | 960 | 966 | 142,800 | 14,900 | 102% | ▲ | 1111 | 0 | 0 | 87% | 2% |
20251002 | 955 | 964 | 953 | 963 | 135,700 | -9,100 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
20251007 | 963 | 979 | 960 | 974 | 124,200 | -18,600 | 101% | ▲▲ | 2582 | 51 | 0 | 88% | 3% |
20250930 | 976 | 984 | 967 | 979 | 200,300 | 1,400 | 100% | -- | 7774 | 0 | 0 | 88% | 0% |
20250929 | 985 | 996 | 976 | 979 | 198,900 | 41,600 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
20250924 | 999 | 1,010 | 997 | 997 | 139,100 | 56,400 | 100% | ▼▼▼ | 1777 | 24 | 0 | 90% | 1% |
20250925 | 998 | 1,008 | 991 | 1,004 | 151,900 | 12,800 | 101% | ▲ | 7771 | 0 | 0 | 90% | 2% |
20250922 | 1,000 | 1,006 | 998 | 998 | 82,700 | -193,600 | 100% | ▼▼ | 8288 | 0 | 0 | 90% | 1% |
20250919 | 1,012 | 1,019 | 997 | 1,002 | 276,300 | 119,500 | 99% | ▼ | 7777 | 0 | 0 | 90% | 2% |
20250926 | 1,001 | 1,011 | 1,000 | 1,008 | 157,300 | 5,400 | 100% | ▲▲ | 1111 | 40 | 0 | 91% | 2% |
20250918 | 1,028 | 1,043 | 1,014 | 1,015 | 156,800 | -3,400 | 100% | ▲ | 2222 | 0 | 0 | 91% | 3% |
20250917 | 1,015 | 1,023 | 1,009 | 1,014 | 160,200 | 24,900 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 3% |
20250916 | 1,018 | 1,025 | 1,016 | 1,017 | 135,300 | -89,000 | 100% | ▼▼▼▼▼▼ | 8588 | 51 | 0 | 91% | 3% |
20250912 | 1,033 | 1,033 | 1,016 | 1,020 | 224,300 | 54,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
20250911 | 1,042 | 1,042 | 1,027 | 1,029 | 169,500 | 47,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 4% |
20250910 | 1,081 | 1,081 | 1,053 | 1,053 | 122,200 | -72,800 | 97% | ▼▼▼ | 8888 | 24 | 0 | 95% | 7% |
20250909 | 1,108 | 1,116 | 1,087 | 1,090 | 195,000 | -5,800 | 98% | ▼▼ | 2888 | 0 | 0 | 98% | 10% |
20250908 | 1,113 | 1,113 | 1,094 | 1,109 | 200,800 | -429,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 12% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 378,300 | 210,600 | 330,700 | 210,600 | 47,600 | 0 |
2025-09-19 | 406,700 | 210,500 | 351,600 | 210,500 | 55,100 | 0 |
2025-09-26 | 403,200 | 210,500 | 344,400 | 210,500 | 58,800 | 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) |