[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:41987億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,910 | 1,935 | 1,906 | 1,914 | 4,559,500 | -2,853,400 | 99% | ▼▼ | 8888 | 51 | 12 | 96% | 7% |
| 20250825 | 1,921 | 1,938 | 1,889 | 1,890 | 4,471,100 | 1,371,400 | 99% | ▼ | 1717 | 51 | 10 | 95% | 6% |
| 20250827 | 1,898 | 1,932 | 1,883 | 1,925 | 4,693,200 | -2,145,700 | 101% | ▲▲ | 2222 | 51 | 8 | 97% | 8% |
| 20250901 | 1,928 | 1,941 | 1,890 | 1,915 | 5,215,900 | -283,400 | 99% | ▼▼ | 8888 | 51 | 5 | 96% | 7% |
| 20250918 | 2,087 | 2,171 | 2,076 | 2,160 | 11,775,900 | 1,167,600 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250908 | 2,069 | 2,103 | 2,051 | 2,081 | 12,932,900 | 3,110,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250819 | 1,934 | 1,971 | 1,921 | 1,957 | 7,049,700 | 1,554,000 | 102% | ▲▲ | 1111 | 40 | 14 | 98% | 18% |
| 20250917 | 2,022 | 2,113 | 2,005 | 2,093 | 10,608,300 | 2,099,400 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20250905 | 1,957 | 2,033 | 1,953 | 2,033 | 9,822,400 | 3,545,000 | 106% | ▲▲ | 1111 | 40 | 2 | 100% | 8% |
| 20250828 | 1,918 | 1,946 | 1,901 | 1,946 | 5,344,700 | 651,500 | 101% | ▲▲▲ | 1111 | 40 | 7 | 98% | 9% |
| 20250902 | 1,938 | 1,953 | 1,895 | 1,910 | 6,115,500 | 899,600 | 100% | ▼▼▼ | 1117 | 24 | 5 | 96% | 6% |
| 20250903 | 1,899 | 1,920 | 1,888 | 1,895 | 6,049,300 | -66,200 | 99% | ▼▼▼▼ | 8888 | 24 | 3 | 95% | 5% |
| 20250829 | 1,950 | 1,962 | 1,925 | 1,936 | 5,499,300 | 154,600 | 99% | ▼ | 1117 | 0 | 7 | 97% | 9% |
| 20250904 | 1,910 | 1,951 | 1,894 | 1,925 | 6,277,400 | 228,100 | 102% | ▲ | 1111 | 0 | 2 | 97% | 3% |
| 20250826 | 1,871 | 1,908 | 1,862 | 1,906 | 6,838,900 | 2,367,800 | 101% | ▲ | 7771 | 0 | 9 | 96% | 7% |
| 20250822 | 1,896 | 1,922 | 1,895 | 1,915 | 3,099,700 | -1,459,800 | 100% | ▲ | 8882 | 0 | 11 | 96% | 8% |
| 20250909 | 2,102 | 2,106 | 1,985 | 1,995 | 9,429,800 | -3,503,100 | 96% | ▼ | 2828 | 0 | 0 | 96% | 6% |
| 20250910 | 2,017 | 2,018 | 1,978 | 2,016 | 7,700,600 | -1,729,200 | 101% | ▲ | 8882 | 0 | 6 | 97% | 7% |
| 20250911 | 2,010 | 2,022 | 1,961 | 1,991 | 9,346,200 | 1,645,600 | 99% | ▼ | 1777 | 0 | 5 | 96% | 5% |
| 20250912 | 2,031 | 2,032 | 1,974 | 1,980 | 11,562,200 | 2,216,000 | 99% | ▼▼ | 1117 | 0 | 4 | 95% | 5% |
| 20250916 | 2,005 | 2,052 | 2,002 | 2,022 | 8,508,900 | -3,053,300 | 102% | ▲ | 2282 | 0 | 3 | 97% | 7% |
| 20250820 | 1,957 | 1,970 | 1,915 | 1,928 | 7,412,900 | 363,200 | 98% | ▼ | 7717 | 0 | 14 | 97% | 8% |
| 20250818 | 1,917 | 1,935 | 1,904 | 1,924 | 5,495,700 | -1,376,200 | 100% | ▲ | 8882 | 0 | 15 | 96% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,725,300 | 879,100 | 2,124,500 | 403,100 | 600,800 | 476,000 |
| 2025-08-29 | 2,278,100 | 867,700 | 1,557,800 | 399,000 | 720,300 | 468,700 |
| 2025-09-05 | 2,124,000 | 1,048,000 | 1,527,200 | 409,600 | 596,800 | 638,400 |
| 2025-09-12 | 2,422,200 | 884,900 | 1,611,800 | 405,300 | 810,400 | 479,600 |
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） |