[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/電気機器】 売上高:22048060 当期純利益:1671610 総資産:35414200 時価:37827億円
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 | 1,945 | 1,999 | 1,937 | 1,994 | 10,865,400 | 1,005,900 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250819 | 1,934 | 1,971 | 1,921 | 1,957 | 7,049,700 | 1,554,000 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 18% |
| 20250828 | 1,918 | 1,946 | 1,901 | 1,946 | 5,344,700 | 651,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20250814 | 1,960 | 1,979 | 1,924 | 1,931 | 7,532,800 | -3,332,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 17% |
| 20250820 | 1,957 | 1,970 | 1,915 | 1,928 | 7,412,900 | 363,200 | 98% | ▼ | 7717 | 0 | 0 | 97% | 8% |
| 20250827 | 1,898 | 1,932 | 1,883 | 1,925 | 4,693,200 | -2,145,700 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 8% |
| 20250818 | 1,917 | 1,935 | 1,904 | 1,924 | 5,495,700 | -1,376,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 16% |
| 20250812 | 1,905 | 1,947 | 1,896 | 1,918 | 9,859,500 | -591,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250815 | 1,927 | 1,945 | 1,910 | 1,918 | 6,871,900 | -660,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 16% |
| 20250822 | 1,896 | 1,922 | 1,895 | 1,915 | 3,099,700 | -1,459,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 8% |
| 20250821 | 1,910 | 1,935 | 1,906 | 1,914 | 4,559,500 | -2,853,400 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 7% |
| 20250826 | 1,871 | 1,908 | 1,862 | 1,906 | 6,838,900 | 2,367,800 | 101% | ▲ | 7771 | 0 | 0 | 96% | 7% |
| 20250808 | 1,881 | 1,919 | 1,862 | 1,905 | 10,450,500 | 1,209,100 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 15% |
| 20250825 | 1,921 | 1,938 | 1,889 | 1,890 | 4,471,100 | 1,371,400 | 99% | ▼ | 1717 | 51 | 0 | 95% | 6% |
| 20250807 | 1,826 | 1,894 | 1,821 | 1,877 | 9,241,400 | 4,602,200 | 104% | ▲ | 1111 | 0 | 3 | 100% | 16% |
| 20250801 | 1,862 | 1,912 | 1,850 | 1,876 | 10,777,300 | 3,618,900 | 101% | ▲▲▲ | 1111 | 41 | 8 | 100% | 18% |
| 20250731 | 1,816 | 1,860 | 1,811 | 1,857 | 7,158,400 | 698,900 | 103% | ▲▲ | 1111 | 40 | 8 | 100% | 17% |
| 20250728 | 1,850 | 1,862 | 1,836 | 1,846 | 6,303,500 | -1,598,300 | 102% | ▲ | 8282 | 0 | 12 | 100% | 16% |
| 20250805 | 1,815 | 1,839 | 1,788 | 1,814 | 7,397,600 | -6,349,400 | 102% | ▲ | 2222 | 0 | 5 | 97% | 12% |
| 20250806 | 1,812 | 1,819 | 1,789 | 1,809 | 4,639,200 | -2,758,400 | 100% | ▼ | 8288 | 0 | 3 | 96% | 12% |
| 20250730 | 1,814 | 1,828 | 1,798 | 1,808 | 6,459,500 | -245,500 | 100% | ▲ | 8282 | 0 | 8 | 98% | 14% |
| 20250729 | 1,825 | 1,829 | 1,797 | 1,801 | 6,705,000 | 401,500 | 98% | ▼ | 7777 | 0 | 10 | 98% | 14% |
| 20250804 | 1,800 | 1,819 | 1,766 | 1,781 | 13,747,000 | 2,969,700 | 95% | ▼ | 7777 | 0 | 5 | 95% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,115,100 | 1,409,400 | 1,461,800 | 396,000 | 653,300 | 1,013,400 |
| 2025-08-08 | 2,795,900 | 1,013,400 | 2,138,700 | 400,600 | 657,200 | 612,800 |
| 2025-08-15 | 2,719,700 | 896,400 | 2,125,000 | 409,700 | 594,700 | 486,700 |
| 2025-08-22 | 2,725,300 | 879,100 | 2,124,500 | 403,100 | 600,800 | 476,000 |
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） |