[6788]日本トリム:【イオン整水器】国内トップシェア医療機器分野にも進出
Yahoo! 【プライム/16電気機器】 売上高:224630 当期純利益:22410 総資産:353530 時価:435億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 4,840 | 4,870 | 4,840 | 4,865 | 6,700 | -2,900 | 101% | ▲ | 8282 | 0 | 18 | 98% | 1% |
| 20251205 | 4,865 | 4,865 | 4,825 | 4,840 | 7,600 | 900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20251208 | 4,840 | 4,925 | 4,840 | 4,880 | 11,100 | 3,500 | 101% | ▲ | 1171 | 0 | 16 | 98% | 1% |
| 20251209 | 4,845 | 4,890 | 4,845 | 4,860 | 8,000 | -3,100 | 100% | ▼ | 8228 | 0 | 15 | 97% | 0% |
| 20251210 | 4,860 | 4,880 | 4,825 | 4,845 | 11,100 | 3,100 | 100% | ▼▼ | 7717 | 0 | 0 | 97% | 0% |
| 20251211 | 4,845 | 4,880 | 4,805 | 4,815 | 12,500 | 1,400 | 99% | ▼▼▼ | 4777 | 0 | 13 | 97% | 0% |
| 20251212 | 4,850 | 4,905 | 4,835 | 4,850 | 27,200 | 14,700 | 101% | ▲ | 1111 | 0 | 12 | 97% | 1% |
| 20251215 | 4,825 | 4,945 | 4,825 | 4,910 | 14,300 | -12,900 | 101% | ▲▲ | 2882 | 0 | 10 | 99% | 2% |
| 20251216 | 4,905 | 4,950 | 4,880 | 4,925 | 18,500 | 4,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251217 | 4,885 | 5,000 | 4,885 | 5,000 | 20,400 | 1,900 | 102% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251218 | 5,000 | 5,020 | 4,965 | 5,000 | 11,800 | -8,600 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20251219 | 5,000 | 5,020 | 4,965 | 5,020 | 15,300 | 3,500 | 100% | ▲ | 4441 | 0 | 0 | 100% | 4% |
| 20251222 | 5,000 | 5,030 | 4,960 | 5,000 | 14,500 | -800 | 100% | ▼ | 2858 | 0 | 0 | 100% | 4% |
| 20251223 | 5,000 | 5,070 | 5,000 | 5,020 | 15,000 | 500 | 100% | ▲ | 1141 | 0 | 0 | 100% | 4% |
| 20251224 | 5,050 | 5,090 | 5,050 | 5,050 | 7,800 | -7,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251225 | 5,050 | 5,080 | 5,050 | 5,050 | 7,400 | -400 | 100% | -- | 8555 | 0 | 0 | 100% | 5% |
| 20251226 | 5,050 | 5,090 | 4,975 | 5,070 | 22,100 | 14,700 | 100% | ▲ | 1741 | 0 | 0 | 100% | 5% |
| 20251229 | 5,090 | 5,100 | 5,050 | 5,100 | 10,500 | -11,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251230 | 5,100 | 5,100 | 5,030 | 5,030 | 9,600 | -900 | 99% | ▼ | 5828 | 0 | 0 | 99% | 4% |
| 20260105 | 5,030 | 5,110 | 5,030 | 5,040 | 9,700 | 100 | 100% | ▲ | 1471 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 9,000 | 13,000 | 6,200 | 600 | 2,800 | 12,400 |
| 2025-12-19 | 9,500 | 11,200 | 6,900 | 600 | 2,600 | 10,600 |
| 2025-12-12 | 9,500 | 10,300 | 7,100 | 600 | 2,400 | 9,700 |
| 2025-12-05 | 9,300 | 10,300 | 7,000 | 600 | 2,300 | 9,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-23 15:35 | S100XB6Z | 光通信株式会社 | 変更報告書 |
| 2025-11-18 16:17 | S100X2OQ | 光通信株式会社 | 変更報告書 |
| 2025-10-08 15:45 | S100WTDN | 光通信株式会社 | 変更報告書 |
| 2025-08-27 16:24 | S100WLMR | 光通信株式会社 | 変更報告書 |
| 2025-07-11 15:54 | S100WBNT | 光通信株式会社 | 変更報告書 |
| 2025-05-22 16:42 | S100VRUW | 光通信株式会社 | 変更報告書 |
| 2025-04-15 15:59 | S100VMDW | 光通信株式会社 | 変更報告書 |
| 2025-03-19 15:42 | S100VEO7 | 光通信株式会社 | 変更報告書 |
| 2025-01-23 15:55 | S100V3XM | 光通信株式会社 | 大量保有報告書 |