[6627]テラプローブ:【半導体検査】台湾の力成科技が出資DRAMやLSI向け展開
Yahoo! 【スタンダード/電気機器】 売上高:371080 当期純利益:35090 総資産:753570 時価:470億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 3,305 | 3,445 | 3,305 | 3,415 | 115,500 | 64,800 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250815 | 3,470 | 3,765 | 3,390 | 3,765 | 315,400 | 231,700 | 113% | ▲ | 1111 | 0 | 1 | 100% | 19% |
| 20250818 | 4,255 | 4,370 | 4,120 | 4,245 | 339,600 | 24,200 | 113% | ▲▲ | 1111 | 40 | 2 | 100% | 34% |
| 20250911 | 4,685 | 5,090 | 4,680 | 5,050 | 184,100 | 160,500 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 34% |
| 20250825 | 4,880 | 4,915 | 4,505 | 4,565 | 248,400 | 77,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 44% |
| 20250908 | 4,705 | 4,735 | 4,670 | 4,720 | 49,100 | 1,200 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 44% |
| 20250905 | 4,575 | 4,680 | 4,565 | 4,650 | 47,900 | 7,400 | 102% | ▲ | 1111 | 51 | 5 | 98% | 46% |
| 20250822 | 4,205 | 4,535 | 4,205 | 4,530 | 171,100 | 118,100 | 108% | ▲ | 1171 | 10 | 1 | 100% | 43% |
| 20250827 | 4,495 | 4,650 | 4,465 | 4,595 | 73,600 | 16,700 | 102% | ▲ | 1771 | 0 | 3 | 100% | 45% |
| 20250909 | 4,685 | 4,780 | 4,600 | 4,655 | 54,100 | 5,000 | 99% | ▼ | 1777 | 0 | 3 | 98% | 40% |
| 20250819 | 4,300 | 4,620 | 4,260 | 4,475 | 319,200 | -20,400 | 105% | ▲▲▲ | 2222 | 0 | 4 | 100% | 41% |
| 20250828 | 4,600 | 4,720 | 4,555 | 4,700 | 68,800 | -4,800 | 102% | ▲▲ | 2222 | 0 | 11 | 100% | 48% |
| 20250829 | 4,695 | 4,770 | 4,665 | 4,740 | 66,800 | -2,000 | 101% | ▲▲▲ | 2222 | 0 | 10 | 100% | 49% |
| 20250902 | 4,670 | 4,790 | 4,635 | 4,670 | 84,400 | -14,000 | 101% | ▲ | 2252 | 0 | 8 | 99% | 47% |
| 20250912 | 5,000 | 5,090 | 4,900 | 5,070 | 118,600 | -65,500 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 21% |
| 20250901 | 4,670 | 4,670 | 4,490 | 4,630 | 98,400 | 31,600 | 98% | ▼ | 7777 | 0 | 9 | 98% | 46% |
| 20250814 | 3,420 | 3,425 | 3,325 | 3,330 | 83,700 | -31,800 | 98% | ▼ | 8228 | 0 | 2 | 98% | 5% |
| 20250910 | 4,635 | 4,685 | 4,605 | 4,670 | 23,600 | -30,500 | 100% | ▲ | 8282 | 0 | 2 | 99% | 40% |
| 20250821 | 4,310 | 4,315 | 4,180 | 4,195 | 53,000 | -147,400 | 97% | ▼▼ | 8288 | 0 | 2 | 94% | 32% |
| 20250903 | 4,680 | 4,700 | 4,600 | 4,625 | 54,000 | -30,400 | 99% | ▼ | 8828 | 0 | 7 | 98% | 46% |
| 20250820 | 4,405 | 4,405 | 4,175 | 4,310 | 200,400 | -118,800 | 96% | ▼ | 8828 | 0 | 7 | 96% | 36% |
| 20250904 | 4,555 | 4,605 | 4,510 | 4,545 | 40,500 | -13,500 | 98% | ▼▼ | 8888 | 0 | 6 | 96% | 43% |
| 20250826 | 4,520 | 4,605 | 4,480 | 4,485 | 56,900 | -191,500 | 98% | ▼ | 8888 | 0 | 13 | 98% | 41% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6627 | Barclays Capital Securities Ltd | 45,400 | 0% | ▼ | -4,000 |
| 2025-08-13 | 6627 | MERRILL LYNCH INTERNATIONAL | 61,342 | 1% | ▼ | -8,200 |
| 2025-08-14 | 6627 | MERRILL LYNCH INTERNATIONAL | 59,942 | 1% | ▼ | -1,400 |
| 2025-08-15 | 6627 | MERRILL LYNCH INTERNATIONAL | 25,442 | 0% | ▼ | -34,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 256,100 | 400 | 189,500 | 400 | 66,600 | 0 |
| 2025-08-22 | 257,800 | 0 | 191,800 | 0 | 66,000 | 0 |
| 2025-08-29 | 204,200 | 0 | 132,700 | 0 | 71,500 | 0 |
| 2025-09-05 | 200,500 | 0 | 134,300 | 0 | 66,200 | 0 |