[6677]エスケーエレ:【フォトマスク】液晶表示装置向けで世界シェア1位
Yahoo! 【スタンダード/16電気機器】 売上高:257270 当期純利益:22910 総資産:396740 時価:326億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,950 | 2,971 | 2,930 | 2,964 | 59,400 | -7,600 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 5% |
| 20250909 | 2,994 | 3,020 | 2,945 | 2,958 | 137,700 | 78,300 | 100% | ▼ | 1117 | 0 | 9 | 99% | 4% |
| 20250910 | 2,977 | 3,000 | 2,945 | 2,950 | 71,700 | -66,000 | 100% | ▼▼ | 8588 | 0 | 8 | 99% | 3% |
| 20250911 | 2,950 | 3,020 | 2,950 | 2,994 | 81,800 | 10,100 | 101% | ▲ | 1171 | 0 | 6 | 100% | 4% |
| 20250912 | 3,005 | 3,060 | 3,005 | 3,020 | 123,800 | 42,000 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 5% |
| 20250916 | 3,025 | 3,070 | 3,025 | 3,050 | 97,400 | -26,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250917 | 3,050 | 3,050 | 3,015 | 3,020 | 85,000 | -12,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250918 | 3,035 | 3,075 | 3,005 | 3,055 | 71,300 | -13,700 | 101% | ▲ | 2882 | 0 | 0 | 100% | 6% |
| 20250919 | 3,090 | 3,115 | 3,050 | 3,110 | 156,700 | 85,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250922 | 3,140 | 3,190 | 3,120 | 3,165 | 166,100 | 9,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250924 | 3,175 | 3,185 | 3,145 | 3,170 | 117,200 | -48,900 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250925 | 3,170 | 3,170 | 3,140 | 3,160 | 95,100 | -22,100 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
| 20250926 | 3,140 | 3,150 | 3,105 | 3,105 | 185,300 | 90,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250929 | 2,927 | 2,955 | 2,857 | 2,857 | 264,100 | 78,800 | 92% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250930 | 2,865 | 2,902 | 2,836 | 2,860 | 126,400 | -137,700 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20251001 | 2,810 | 2,827 | 2,710 | 2,710 | 187,300 | 60,900 | 95% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251002 | 2,729 | 2,840 | 2,729 | 2,831 | 154,200 | -33,100 | 104% | ▲ | 2282 | 0 | 3 | 89% | 4% |
| 20251003 | 2,825 | 2,845 | 2,809 | 2,823 | 65,900 | -88,300 | 100% | ▼ | 2228 | 0 | 0 | 89% | 4% |
| 20251006 | 2,900 | 2,915 | 2,876 | 2,911 | 141,600 | 75,700 | 103% | ▲ | 1111 | 0 | 0 | 92% | 7% |
| 20251007 | 2,920 | 2,936 | 2,874 | 2,874 | 56,900 | -84,700 | 99% | ▼ | 2828 | 51 | 0 | 91% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 6677 | モルガン・スタンレーMUFG証券株式会社 | 121,020 | 1% | ▲ | 16,900 |
| 2025-09-30 | 6677 | GOLDMAN SACHS INTERNATIONAL | 56,261 | 0% | ▼ | -6,800 |
| 2025-09-29 | 6677 | モルガン・スタンレーMUFG証券株式会社 | 104,120 | 1% | ▲ | 47,200 |
| 2025-09-26 | 6677 | GOLDMAN SACHS INTERNATIONAL | 63,061 | 1% | ▲ | 9,400 |
| 2025-09-26 | 6677 | モルガン・スタンレーMUFG証券株式会社 | 56,920 | 1% | ▲ | |
| 2025-09-22 | 6677 | GOLDMAN SACHS INTERNATIONAL | 53,661 | 0% | ▼ | -7,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 212,200 | 2,000 | 142,700 | 2,000 | 69,500 | 0 |
| 2025-09-26 | 200,400 | 7,900 | 143,400 | 7,900 | 57,000 | 0 |
| 2025-09-19 | 156,100 | 2,000 | 104,000 | 2,000 | 52,100 | 0 |
| 2025-09-12 | 180,700 | 2,000 | 109,500 | 2,000 | 71,200 | 0 |