[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:337億円
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 | 2,800 | 2,900 | 2,768 | 2,851 | 270,900 | -31,100 | 101% | ▲▲▲ | 2882 | 0 | 10 | 100% | 5% |
| 20250828 | 2,923 | 2,983 | 2,921 | 2,971 | 74,900 | 33,600 | 102% | ▲ | 1471 | 0 | 0 | 100% | 7% |
| 20250826 | 2,936 | 2,954 | 2,910 | 2,954 | 71,000 | 19,000 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20250825 | 2,922 | 2,940 | 2,916 | 2,923 | 52,000 | -21,000 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250822 | 2,870 | 2,917 | 2,861 | 2,910 | 73,000 | 21,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250819 | 2,868 | 2,910 | 2,853 | 2,902 | 64,000 | -37,600 | 101% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250815 | 2,875 | 2,920 | 2,855 | 2,901 | 97,300 | -5,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250814 | 2,874 | 2,917 | 2,823 | 2,852 | 102,300 | -168,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250728 | 2,808 | 2,810 | 2,763 | 2,793 | 38,700 | 6,000 | 100% | ▼ | 7717 | 0 | 0 | 100% | 4% |
| 20250731 | 2,792 | 2,853 | 2,792 | 2,847 | 63,600 | 16,800 | 102% | ▲▲ | 1111 | 40 | 18 | 100% | 6% |
| 20250730 | 2,782 | 2,804 | 2,751 | 2,798 | 46,800 | 13,200 | 101% | ▲ | 1771 | 0 | 18 | 100% | 4% |
| 20250812 | 2,848 | 2,873 | 2,816 | 2,832 | 302,000 | 223,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250805 | 2,819 | 2,826 | 2,785 | 2,809 | 43,000 | -28,500 | 100% | ▲ | 2222 | 0 | 17 | 99% | 5% |
| 20250818 | 2,930 | 2,930 | 2,866 | 2,866 | 101,600 | 4,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250804 | 2,772 | 2,807 | 2,750 | 2,807 | 71,500 | 9,200 | 99% | ▼▼ | 7777 | 0 | 15 | 99% | 5% |
| 20250820 | 2,900 | 2,900 | 2,858 | 2,881 | 66,000 | 2,000 | 99% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20250821 | 2,891 | 2,906 | 2,865 | 2,871 | 51,400 | -14,600 | 100% | ▼▼ | 2288 | 51 | 0 | 99% | 3% |
| 20250801 | 2,816 | 2,830 | 2,768 | 2,822 | 62,300 | -1,300 | 99% | ▼ | 8828 | 0 | 19 | 99% | 5% |
| 20250827 | 2,975 | 2,978 | 2,921 | 2,921 | 41,300 | -29,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250729 | 2,793 | 2,793 | 2,762 | 2,782 | 33,600 | -5,100 | 100% | ▼▼ | 8888 | 0 | 20 | 99% | 4% |
| 20250808 | 2,775 | 2,820 | 2,775 | 2,800 | 79,000 | 31,500 | 101% | ▲ | 1111 | 0 | 11 | 98% | 3% |
| 20250806 | 2,787 | 2,801 | 2,770 | 2,782 | 76,400 | 33,400 | 99% | ▼ | 7777 | 0 | 14 | 98% | 2% |
| 20250807 | 2,770 | 2,793 | 2,770 | 2,775 | 47,500 | -28,900 | 100% | ▼▼ | 8588 | 0 | 11 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6677 | GOLDMAN SACHS INTERNATIONAL | 67,761 | 1% | ▼ | -600 |
| 2025-07-30 | 6677 | GOLDMAN SACHS INTERNATIONAL | 72,561 | 1% | ▲ | 4,800 |
| 2025-08-06 | 6677 | GOLDMAN SACHS INTERNATIONAL | 79,661 | 1% | ▲ | 7,100 |
| 2025-08-07 | 6677 | GOLDMAN SACHS INTERNATIONAL | 78,961 | 1% | ▼ | -700 |
| 2025-08-12 | 6677 | GOLDMAN SACHS INTERNATIONAL | 80,789 | 1% | ▲ | 1,828 |
| 2025-08-13 | 6677 | GOLDMAN SACHS INTERNATIONAL | 66,089 | 1% | ▼ | -14,700 |
| 2025-08-18 | 6677 | GOLDMAN SACHS INTERNATIONAL | 73,861 | 1% | ▲ | 7,772 |
| 2025-08-22 | 6677 | GOLDMAN SACHS INTERNATIONAL | 63,261 | 1% | ▼ | -10,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 356,800 | 2,000 | 259,400 | 2,000 | 97,400 | 0 |
| 2025-08-08 | 342,300 | 2,000 | 259,000 | 2,000 | 83,300 | 0 |
| 2025-08-15 | 206,600 | 2,000 | 129,800 | 2,000 | 76,800 | 0 |
| 2025-08-22 | 197,800 | 2,000 | 121,200 | 2,000 | 76,600 | 0 |