[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:45486億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 2,400 | 2,406 | 2,273 | 2,275 | 11,029,300 | 1,742,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251118 | 2,459 | 2,465 | 2,415 | 2,415 | 7,718,500 | 938,600 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251119 | 2,442 | 2,443 | 2,374 | 2,393 | 8,514,200 | 795,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251209 | 2,427 | 2,428 | 2,382 | 2,382 | 7,892,800 | 2,413,600 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251210 | 2,400 | 2,443 | 2,352 | 2,362 | 9,287,300 | 1,394,500 | 99% | ▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20251121 | 2,391 | 2,482 | 2,383 | 2,414 | 11,354,900 | 2,851,100 | 97% | ▼ | 7777 | 0 | 4 | 90% | 1% |
| 20251208 | 2,447 | 2,454 | 2,422 | 2,446 | 5,479,200 | -403,500 | 101% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251205 | 2,451 | 2,458 | 2,421 | 2,433 | 5,882,700 | -1,893,700 | 98% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20251203 | 2,481 | 2,513 | 2,415 | 2,431 | 9,015,000 | 2,762,500 | 98% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 20251126 | 2,473 | 2,489 | 2,450 | 2,469 | 7,014,700 | -420,400 | 100% | ▲▲ | 8282 | 0 | 0 | 92% | 3% |
| 20251125 | 2,499 | 2,505 | 2,449 | 2,459 | 7,435,100 | -3,919,800 | 102% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251212 | 2,310 | 2,350 | 2,273 | 2,340 | 12,791,700 | 1,762,400 | 103% | ▲ | 7471 | 0 | 0 | 91% | 3% |
| 20251201 | 2,535 | 2,572 | 2,470 | 2,478 | 7,093,000 | 2,168,900 | 97% | ▼ | 7777 | 0 | 0 | 93% | 4% |
| 20251202 | 2,476 | 2,510 | 2,476 | 2,491 | 6,252,500 | -840,500 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251120 | 2,524 | 2,570 | 2,491 | 2,491 | 8,503,800 | -10,400 | 104% | ▲ | 2222 | 0 | 0 | 93% | 4% |
| 20251204 | 2,427 | 2,483 | 2,407 | 2,481 | 7,776,400 | -1,238,600 | 102% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251117 | 2,536 | 2,559 | 2,499 | 2,505 | 6,779,900 | -1,908,500 | 99% | ▼▼▼ | 8228 | 24 | 0 | 94% | 5% |
| 20251128 | 2,555 | 2,579 | 2,544 | 2,560 | 4,924,100 | -1,054,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20251127 | 2,495 | 2,565 | 2,476 | 2,556 | 5,978,400 | -1,036,300 | 104% | ▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20251114 | 2,517 | 2,574 | 2,470 | 2,536 | 8,688,400 | 3,557,800 | 99% | ▼▼ | 1777 | 0 | 0 | 95% | 12% |
| 20251113 | 2,555 | 2,571 | 2,522 | 2,553 | 5,130,600 | -4,734,600 | 99% | ▼ | 2228 | 51 | 0 | 96% | 13% |
| 20251112 | 2,492 | 2,569 | 2,444 | 2,569 | 9,865,200 | 4,063,800 | 105% | ▲ | 1771 | 0 | 0 | 96% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,383,200 | 602,200 | 1,214,300 | 218,000 | 1,168,900 | 384,200 |
| 2025-11-21 | 2,248,100 | 665,000 | 1,148,400 | 303,500 | 1,099,700 | 361,500 |
| 2025-11-28 | 2,254,000 | 764,500 | 1,248,000 | 310,500 | 1,006,000 | 454,000 |
| 2025-12-05 | 2,589,600 | 666,500 | 1,301,500 | 303,600 | 1,288,100 | 362,900 |
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） |