[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/電気機器】 売上高:257270 当期純利益:22910 総資産:396740 時価:343億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 2,975 | 2,978 | 2,921 | 2,921 | 41,300 | -29,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250904 | 2,874 | 2,890 | 2,870 | 2,877 | 43,600 | -19,800 | 100% | ▲▲ | 8222 | 0 | 7 | 97% | 4% |
| 20250829 | 2,982 | 2,988 | 2,947 | 2,976 | 44,600 | -30,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250821 | 2,891 | 2,906 | 2,865 | 2,871 | 51,400 | -14,600 | 100% | ▼▼ | 2288 | 51 | 18 | 99% | 3% |
| 20250825 | 2,922 | 2,940 | 2,916 | 2,923 | 52,000 | -21,000 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250902 | 2,885 | 2,913 | 2,865 | 2,870 | 54,600 | -84,500 | 100% | ▼▼ | 8888 | 0 | 10 | 96% | 3% |
| 20250908 | 2,950 | 2,971 | 2,930 | 2,964 | 59,400 | -7,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250903 | 2,865 | 2,899 | 2,857 | 2,874 | 63,400 | 8,800 | 100% | ▲ | 7771 | 0 | 8 | 97% | 4% |
| 20250819 | 2,868 | 2,910 | 2,853 | 2,902 | 64,000 | -37,600 | 101% | ▲ | 8882 | 0 | 19 | 100% | 7% |
| 20250820 | 2,900 | 2,900 | 2,858 | 2,881 | 66,000 | 2,000 | 99% | ▼ | 7117 | 0 | 19 | 99% | 4% |
| 20250905 | 2,896 | 2,928 | 2,894 | 2,927 | 67,000 | 23,400 | 102% | ▲▲▲ | 1111 | 40 | 7 | 98% | 5% |
| 20250826 | 2,936 | 2,954 | 2,910 | 2,954 | 71,000 | 19,000 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20250910 | 2,977 | 3,000 | 2,945 | 2,950 | 71,700 | -66,000 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 3% |
| 20250822 | 2,870 | 2,917 | 2,861 | 2,910 | 73,000 | 21,600 | 101% | ▲ | 1771 | 0 | 16 | 100% | 5% |
| 20250828 | 2,923 | 2,983 | 2,921 | 2,971 | 74,900 | 33,600 | 102% | ▲ | 1471 | 0 | 0 | 100% | 7% |
| 20250911 | 2,950 | 3,020 | 2,950 | 2,994 | 81,800 | 10,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250917 | 3,050 | 3,050 | 3,015 | 3,020 | 85,000 | -12,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250916 | 3,025 | 3,070 | 3,025 | 3,050 | 97,400 | -26,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250818 | 2,930 | 2,930 | 2,866 | 2,866 | 101,600 | 4,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250912 | 3,005 | 3,060 | 3,005 | 3,020 | 123,800 | 42,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250909 | 2,994 | 3,020 | 2,945 | 2,958 | 137,700 | 78,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20250901 | 2,950 | 2,950 | 2,870 | 2,882 | 139,100 | 94,500 | 97% | ▼ | 7777 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 6677 | GOLDMAN SACHS INTERNATIONAL | 55,261 | 0% | ▼ | -8,000 |
| 2025-08-22 | 6677 | GOLDMAN SACHS INTERNATIONAL | 63,261 | 1% | ▼ | -10,600 |
| 2025-08-18 | 6677 | GOLDMAN SACHS INTERNATIONAL | 73,861 | 1% | ▲ | 7,772 |
| 2025-09-01 | 6677 | GOLDMAN SACHS INTERNATIONAL | 61,261 | 1% | ▲ | 6,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 197,800 | 2,000 | 121,200 | 2,000 | 76,600 | 0 |
| 2025-08-29 | 191,600 | 2,000 | 114,600 | 2,000 | 77,000 | 0 |
| 2025-09-05 | 193,500 | 2,000 | 115,300 | 2,000 | 78,200 | 0 |
| 2025-09-12 | 180,700 | 2,000 | 109,500 | 2,000 | 71,200 | 0 |