[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:432億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260106 | 5,060 | 5,070 | 5,000 | 5,040 | 12,900 | 3,200 | 100% | -- | 7714 | 0 | 0 | 99% | 5% |
| 20260107 | 5,040 | 5,060 | 5,020 | 5,020 | 7,000 | -5,900 | 100% | ▼ | 8288 | 0 | 0 | 98% | 4% |
| 20260108 | 5,000 | 5,060 | 5,000 | 5,020 | 9,000 | 2,000 | 100% | -- | 4774 | 0 | 0 | 98% | 4% |
| 20260109 | 5,050 | 5,080 | 5,020 | 5,020 | 10,700 | 1,700 | 100% | -- | 1114 | 0 | 0 | 98% | 4% |
| 20260113 | 5,090 | 5,090 | 4,875 | 4,875 | 38,300 | 27,600 | 97% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20260114 | 4,885 | 4,965 | 4,875 | 4,950 | 20,500 | -17,800 | 102% | ▲ | 8582 | 0 | 3 | 97% | 2% |
| 20260115 | 4,950 | 5,060 | 4,950 | 5,040 | 18,400 | -2,100 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260116 | 5,070 | 5,130 | 5,020 | 5,130 | 13,000 | -5,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260119 | 5,130 | 5,150 | 5,010 | 5,010 | 18,400 | 5,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20260120 | 5,010 | 5,050 | 4,960 | 4,960 | 17,000 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260121 | 4,950 | 5,020 | 4,940 | 4,985 | 11,400 | -5,600 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260122 | 4,955 | 5,060 | 4,955 | 5,000 | 13,000 | 1,600 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260123 | 5,000 | 5,040 | 5,000 | 5,000 | 8,200 | -4,800 | 100% | -- | 8225 | 0 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8,700 | 11,800 | 6,300 | 600 | 2,400 | 11,200 |
| 2026-01-09 | 8,800 | 11,300 | 5,800 | 600 | 3,000 | 10,700 |
| 2025-12-26 | 9,000 | 13,000 | 6,200 | 600 | 2,800 | 12,400 |
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 |