[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:352億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 3,140 | 3,190 | 3,120 | 3,165 | 166,100 | 9,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250919 | 3,090 | 3,115 | 3,050 | 3,110 | 156,700 | 85,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250905 | 2,896 | 2,928 | 2,894 | 2,927 | 67,000 | 23,400 | 102% | ▲▲▲ | 1111 | 40 | 7 | 98% | 5% |
| 20250912 | 3,005 | 3,060 | 3,005 | 3,020 | 123,800 | 42,000 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 5% |
| 20250909 | 2,994 | 3,020 | 2,945 | 2,958 | 137,700 | 78,300 | 100% | ▼ | 1117 | 0 | 9 | 99% | 4% |
| 20250911 | 2,950 | 3,020 | 2,950 | 2,994 | 81,800 | 10,100 | 101% | ▲ | 1171 | 0 | 6 | 100% | 4% |
| 20250828 | 2,923 | 2,983 | 2,921 | 2,971 | 74,900 | 33,600 | 102% | ▲ | 1471 | 0 | 16 | 100% | 7% |
| 20250829 | 2,982 | 2,988 | 2,947 | 2,976 | 44,600 | -30,300 | 100% | ▲▲ | 2222 | 0 | 16 | 100% | 7% |
| 20250908 | 2,950 | 2,971 | 2,930 | 2,964 | 59,400 | -7,600 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 5% |
| 20250916 | 3,025 | 3,070 | 3,025 | 3,050 | 97,400 | -26,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250827 | 2,975 | 2,978 | 2,921 | 2,921 | 41,300 | -29,700 | 99% | ▼ | 2228 | 0 | 18 | 99% | 5% |
| 20250918 | 3,035 | 3,075 | 3,005 | 3,055 | 71,300 | -13,700 | 101% | ▲ | 2882 | 0 | 0 | 100% | 6% |
| 20250903 | 2,865 | 2,899 | 2,857 | 2,874 | 63,400 | 8,800 | 100% | ▲ | 7771 | 0 | 8 | 97% | 4% |
| 20250926 | 3,140 | 3,150 | 3,105 | 3,105 | 185,300 | 90,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250901 | 2,950 | 2,950 | 2,870 | 2,882 | 139,100 | 94,500 | 97% | ▼ | 7777 | 0 | 14 | 97% | 4% |
| 20250904 | 2,874 | 2,890 | 2,870 | 2,877 | 43,600 | -19,800 | 100% | ▲▲ | 8222 | 0 | 7 | 97% | 4% |
| 20250924 | 3,175 | 3,185 | 3,145 | 3,170 | 117,200 | -48,900 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250910 | 2,977 | 3,000 | 2,945 | 2,950 | 71,700 | -66,000 | 100% | ▼▼ | 8588 | 0 | 8 | 99% | 3% |
| 20250917 | 3,050 | 3,050 | 3,015 | 3,020 | 85,000 | -12,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250902 | 2,885 | 2,913 | 2,865 | 2,870 | 54,600 | -84,500 | 100% | ▼▼ | 8888 | 0 | 10 | 96% | 3% |
| 20250925 | 3,170 | 3,170 | 3,140 | 3,160 | 95,100 | -22,100 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-01 | 6677 | GOLDMAN SACHS INTERNATIONAL | 61,261 | 1% | ▲ | 6,000 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 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 |
| 2025-09-19 | 156,100 | 2,000 | 104,000 | 2,000 | 52,100 | 0 |