[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:1289億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 1,163 | 1,182 | 1,163 | 1,179 | 227,200 | 6,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260115 | 1,171 | 1,189 | 1,171 | 1,182 | 220,900 | -6,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260116 | 1,175 | 1,182 | 1,166 | 1,179 | 122,200 | -98,700 | 100% | ▼ | 8828 | 51 | 0 | 100% | 9% |
| 20260113 | 1,180 | 1,180 | 1,161 | 1,161 | 220,400 | -7,200 | 99% | ▼ | 8858 | 0 | 0 | 99% | 9% |
| 20260119 | 1,180 | 1,181 | 1,160 | 1,171 | 228,400 | 106,200 | 99% | ▼▼ | 7717 | 0 | 0 | 99% | 8% |
| 20260120 | 1,160 | 1,162 | 1,140 | 1,146 | 223,700 | -4,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20260123 | 1,163 | 1,173 | 1,154 | 1,169 | 185,200 | 19,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20260122 | 1,153 | 1,161 | 1,148 | 1,153 | 165,600 | -104,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20260210 | 1,097 | 1,125 | 1,096 | 1,123 | 138,300 | -8,500 | 102% | ▲▲▲ | 2882 | 0 | 0 | 95% | 4% |
| 20260121 | 1,158 | 1,165 | 1,136 | 1,141 | 270,100 | 46,400 | 100% | ▼▼▼▼ | 1777 | 24 | 0 | 97% | 3% |
| 20260209 | 1,107 | 1,110 | 1,099 | 1,106 | 146,800 | -14,300 | 101% | ▲▲ | 2222 | 51 | 0 | 94% | 3% |
| 20260126 | 1,144 | 1,145 | 1,121 | 1,133 | 232,500 | 47,300 | 97% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260212 | 1,102 | 1,118 | 1,071 | 1,092 | 516,300 | 378,000 | 97% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20260130 | 1,079 | 1,087 | 1,074 | 1,084 | 203,500 | 39,200 | 100% | ▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20260206 | 1,082 | 1,095 | 1,068 | 1,090 | 161,100 | -29,700 | 100% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260204 | 1,077 | 1,093 | 1,074 | 1,089 | 150,600 | 10,300 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20260205 | 1,089 | 1,107 | 1,080 | 1,085 | 190,800 | 40,200 | 100% | ▼ | 1117 | 0 | 0 | 92% | 1% |
| 20260213 | 1,032 | 1,053 | 1,010 | 1,020 | 395,700 | -120,600 | 93% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260203 | 1,073 | 1,086 | 1,072 | 1,081 | 140,300 | -141,100 | 100% | ▲ | 8882 | 51 | 0 | 91% | 0% |
| 20260202 | 1,091 | 1,105 | 1,077 | 1,077 | 281,400 | 77,900 | 99% | ▼ | 1117 | 0 | 0 | 91% | 0% |
| 20260129 | 1,061 | 1,080 | 1,052 | 1,079 | 164,300 | -34,500 | 100% | ▲ | 8882 | 0 | 9 | 91% | 0% |
| 20260128 | 1,098 | 1,102 | 1,077 | 1,077 | 198,800 | -76,900 | 97% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260127 | 1,125 | 1,125 | 1,098 | 1,112 | 275,700 | 43,200 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 6523 | モルガン・スタンレーMUFG証券株式会社 | 762,344 | 1% | ▲ | 32,866 |
| 2026-02-12 | 6523 | モルガン・スタンレーMUFG証券株式会社 | 754,844 | 1% | ▼ | -7,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 189,900 | 286,100 | 159,500 | 286,100 | 30,400 | 0 |
| 2026-01-23 | 145,000 | 284,100 | 126,500 | 284,100 | 18,500 | 0 |
| 2026-01-30 | 163,900 | 283,400 | 134,900 | 283,400 | 29,000 | 0 |
| 2026-02-06 | 165,900 | 286,000 | 136,400 | 286,000 | 29,500 | 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） |
| 2025-11-19 16:35 | S100X5PB | パナソニックホールディングス株式会社 | 変更報告書 |