[6785]鈴木:【コネクター部品】携帯電話向け精密金型技術
Yahoo! 【プライム/16電気機器】 売上高:277260 当期純利益:22670 総資産:370630 時価:468億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 2,693 | 2,733 | 2,691 | 2,712 | 43,700 | -11,900 | 100% | ▲ | 8282 | 0 | 2 | 95% | 1% |
| 20260519 | 3,145 | 3,165 | 3,005 | 3,035 | 67,600 | 21,800 | 97% | ▼ | 1717 | 0 | 0 | 95% | 12% |
| 20260501 | 3,195 | 3,200 | 3,040 | 3,095 | 87,600 | -15,800 | 98% | ▼▼ | 2828 | 0 | 0 | 97% | 14% |
| 20260515 | 3,100 | 3,180 | 3,075 | 3,095 | 52,200 | -14,000 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 14% |
| 20260518 | 3,130 | 3,150 | 3,080 | 3,115 | 45,800 | -6,400 | 101% | ▲ | 8222 | 0 | 0 | 98% | 15% |
| 20260513 | 3,140 | 3,145 | 3,080 | 3,140 | 48,900 | 7,800 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 16% |
| 20260514 | 3,120 | 3,255 | 3,080 | 3,115 | 66,200 | 17,300 | 99% | ▼▼▼ | 1477 | 24 | 0 | 98% | 15% |
| 20260520 | 3,015 | 3,155 | 2,961 | 3,150 | 80,300 | 12,700 | 104% | ▲ | 7771 | 0 | 2 | 99% | 16% |
| 20260512 | 3,210 | 3,245 | 3,130 | 3,145 | 41,100 | -19,800 | 99% | ▼ | 8888 | 51 | 0 | 99% | 16% |
| 20260525 | 3,210 | 3,250 | 3,180 | 3,250 | 62,600 | 23,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20260522 | 3,190 | 3,200 | 3,160 | 3,175 | 39,200 | -3,300 | 100% | ▼ | 8288 | 0 | 0 | 100% | 17% |
| 20260521 | 3,225 | 3,225 | 3,130 | 3,180 | 42,500 | -37,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260511 | 3,235 | 3,260 | 3,180 | 3,190 | 60,900 | 7,200 | 100% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20260508 | 3,180 | 3,205 | 3,150 | 3,180 | 53,700 | -25,800 | 100% | -- | 8225 | 0 | 0 | 100% | 18% |
| 20260507 | 3,140 | 3,245 | 3,110 | 3,180 | 79,500 | -8,100 | 103% | ▲ | 2282 | 0 | 0 | 100% | 18% |
| 20260430 | 3,125 | 3,175 | 3,050 | 3,160 | 103,400 | -90,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 17% |
| 20260428 | 3,035 | 3,225 | 3,025 | 3,175 | 194,100 | -111,200 | 104% | ▲▲▲ | 2222 | 0 | 6 | 100% | 17% |
| 20260427 | 2,716 | 3,075 | 2,677 | 3,045 | 305,300 | 261,600 | 112% | ▲▲ | 1711 | 10 | 1 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6785 | Nomura International plc | 91,963 | 1% | ▲ | |
| 2026-04-28 | 6785 | Nomura International plc | 80,057 | 1% | ▼ | -11,906 |
| 2026-04-30 | 6785 | Nomura International plc | 67,162 | 0% | ▼ | -12,895 |
| 2026-05-07 | 6785 | Nomura International plc | 108,759 | 1% | ▲ | 41,597 |
| 2026-05-11 | 6785 | Barclays Capital Securities Ltd | 78,812 | 1% | ▲ | |
| 2026-05-11 | 6785 | Nomura International plc | 99,117 | 1% | ▼ | -9,642 |
| 2026-05-13 | 6785 | Nomura International plc | 102,287 | 1% | ▲ | 3,170 |
| 2026-05-18 | 6785 | Nomura International plc | 100,056 | 1% | ▼ | -2,231 |
| 2026-05-19 | 6785 | Nomura International plc | 102,621 | 1% | ▲ | 2,565 |
| 2026-05-20 | 6785 | Barclays Capital Securities Ltd | 71,588 | 0% | ▼ | -7,224 |
| 2026-05-20 | 6785 | Nomura International plc | 94,946 | 1% | ▼ | -7,675 |
| 2026-05-21 | 6785 | Nomura International plc | 103,636 | 1% | ▲ | 8,690 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 94,700 | 8,200 | 23,600 | 0 | 71,100 | 8,200 |
| 2026-05-01 | 110,900 | 11,000 | 30,400 | 0 | 80,500 | 11,000 |
| 2026-05-15 | 93,000 | 11,200 | 39,900 | 0 | 53,100 | 11,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-09 15:23 | S100XF2D | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2026-05-22 16:33 | S100Y5ON | ゴールドマン・サックス・インターナショナル | 変更報告書（特例対象株券等） |