[6762]ＴＤＫ:【電子部品】磁気ヘッド外販で世界トップ受動部品も強化
Yahoo! 【プライム/16電気機器】 売上高:22048060 当期純利益:1671610 総資産:35414200 時価:42998億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 2,210 | 2,214 | 2,053 | 2,089 | 16,814,700 | 5,038,800 | 97% | ▼ | 1717 | 0 | 0 | 97% | 11% |
| 20250908 | 2,069 | 2,103 | 2,051 | 2,081 | 12,932,900 | 3,110,500 | 102% | ▲▲▲ | 1111 | 41 | 10 | 100% | 10% |
| 20250918 | 2,087 | 2,171 | 2,076 | 2,160 | 11,775,900 | 1,167,600 | 103% | ▲▲▲ | 1111 | 41 | 11 | 100% | 14% |
| 20250912 | 2,031 | 2,032 | 1,974 | 1,980 | 11,562,200 | 2,216,000 | 99% | ▼▼ | 1117 | 0 | 4 | 95% | 5% |
| 20251010 | 2,277 | 2,280 | 2,195 | 2,212 | 11,395,500 | 3,563,700 | 97% | ▼ | 7777 | 0 | 0 | 96% | 12% |
| 20251006 | 2,337 | 2,371 | 2,268 | 2,295 | 10,900,000 | 4,468,200 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250917 | 2,022 | 2,113 | 2,005 | 2,093 | 10,608,300 | 2,099,400 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20250909 | 2,102 | 2,106 | 1,985 | 1,995 | 9,429,800 | -3,503,100 | 96% | ▼ | 2828 | 0 | 17 | 96% | 6% |
| 20250911 | 2,010 | 2,022 | 1,961 | 1,991 | 9,346,200 | 1,645,600 | 99% | ▼ | 1777 | 0 | 5 | 96% | 5% |
| 20251007 | 2,316 | 2,320 | 2,264 | 2,264 | 9,025,500 | -1,874,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 14% |
| 20250926 | 2,156 | 2,161 | 2,120 | 2,130 | 8,532,600 | 1,328,600 | 99% | ▼ | 1117 | 0 | 7 | 98% | 12% |
| 20250916 | 2,005 | 2,052 | 2,002 | 2,022 | 8,508,900 | -3,053,300 | 102% | ▲ | 2282 | 0 | 3 | 97% | 7% |
| 20250930 | 2,082 | 2,167 | 2,081 | 2,149 | 8,475,200 | 2,625,400 | 102% | ▲ | 1771 | 0 | 4 | 99% | 13% |
| 20250924 | 2,190 | 2,199 | 2,114 | 2,127 | 8,456,400 | 110,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 12% |
| 20250922 | 2,125 | 2,190 | 2,117 | 2,176 | 8,345,800 | -8,468,900 | 104% | ▲ | 8282 | 0 | 10 | 100% | 15% |
| 20251001 | 2,119 | 2,139 | 2,086 | 2,120 | 8,246,000 | -229,200 | 99% | ▼ | 8228 | 0 | 4 | 97% | 12% |
| 20251002 | 2,100 | 2,173 | 2,091 | 2,154 | 8,232,700 | -13,300 | 102% | ▲ | 2282 | 0 | 2 | 99% | 14% |
| 20251009 | 2,285 | 2,292 | 2,251 | 2,282 | 7,831,800 | 327,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 15% |
| 20250910 | 2,017 | 2,018 | 1,978 | 2,016 | 7,700,600 | -1,729,200 | 101% | ▲ | 8882 | 0 | 6 | 97% | 7% |
| 20251008 | 2,285 | 2,289 | 2,243 | 2,268 | 7,504,200 | -1,521,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 15% |
| 20250925 | 2,132 | 2,159 | 2,115 | 2,143 | 7,204,000 | -1,252,400 | 101% | ▲ | 8282 | 0 | 8 | 98% | 13% |
| 20251003 | 2,150 | 2,210 | 2,134 | 2,210 | 6,431,800 | -1,800,900 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 15% |
| 20250929 | 2,108 | 2,126 | 2,086 | 2,101 | 5,849,800 | -2,682,800 | 99% | ▼▼ | 8888 | 51 | 6 | 97% | 11% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,422,200 | 884,900 | 1,611,800 | 405,300 | 810,400 | 479,600 |
| 2025-09-19 | 2,803,500 | 1,121,100 | 1,612,900 | 453,300 | 1,190,600 | 667,800 |
| 2025-09-26 | 2,244,100 | 956,000 | 1,268,200 | 448,600 | 975,900 | 507,400 |
| 2025-10-03 | 2,029,100 | 916,500 | 1,213,100 | 461,500 | 816,000 | 455,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-07 10:15 | S100UHJ8 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| 2025-03-21 10:27 | S100VEYG | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-03 16:18 | S100VJVQ | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |