[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:422億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 4,760 | 4,780 | 4,750 | 4,755 | 4,300 | -4,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251110 | 4,875 | 4,915 | 4,875 | 4,915 | 5,100 | -3,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20251024 | 4,815 | 4,840 | 4,805 | 4,815 | 6,300 | -2,800 | 100% | -- | 8225 | 0 | 0 | 100% | 6% |
| 20251107 | 4,890 | 4,895 | 4,855 | 4,870 | 8,600 | -4,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251020 | 4,715 | 4,765 | 4,715 | 4,760 | 8,800 | -11,000 | 101% | ▲ | 2282 | 0 | 17 | 100% | 4% |
| 20251023 | 4,810 | 4,855 | 4,800 | 4,815 | 9,100 | -8,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251031 | 4,850 | 4,880 | 4,810 | 4,815 | 10,000 | -9,700 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251028 | 4,870 | 4,900 | 4,815 | 4,835 | 12,200 | -3,700 | 99% | ▼ | 5828 | 0 | 0 | 99% | 6% |
| 20251117 | 4,985 | 4,985 | 4,930 | 4,970 | 12,600 | -9,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20251106 | 4,825 | 4,890 | 4,825 | 4,890 | 12,900 | -9,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20251113 | 4,905 | 5,000 | 4,905 | 4,985 | 13,100 | -600 | 101% | ▲▲ | 2882 | 0 | 0 | 100% | 6% |
| 20251118 | 4,970 | 4,985 | 4,865 | 4,865 | 13,400 | 800 | 98% | ▼▼ | 4777 | 0 | 0 | 98% | 2% |
| 20251104 | 4,820 | 4,895 | 4,810 | 4,895 | 13,400 | 3,400 | 102% | ▲ | 1471 | 0 | 0 | 100% | 6% |
| 20251112 | 4,950 | 4,960 | 4,930 | 4,960 | 13,700 | -500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251111 | 4,915 | 4,955 | 4,890 | 4,905 | 14,200 | 9,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251027 | 4,835 | 4,900 | 4,835 | 4,900 | 15,900 | 9,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251022 | 4,755 | 4,820 | 4,755 | 4,810 | 17,400 | 13,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251120 | 4,900 | 4,930 | 4,840 | 4,875 | 18,400 | -500 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251119 | 4,880 | 4,895 | 4,835 | 4,855 | 18,900 | 5,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251030 | 4,790 | 4,890 | 4,770 | 4,850 | 19,700 | -1,500 | 101% | ▲ | 2882 | 0 | 0 | 99% | 6% |
| 20251029 | 4,825 | 4,870 | 4,780 | 4,790 | 21,200 | 9,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251105 | 4,895 | 4,920 | 4,790 | 4,840 | 22,000 | 8,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251114 | 4,980 | 5,010 | 4,905 | 4,985 | 22,300 | 9,200 | 100% | -- | 1414 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,100 | 12,500 | 6,600 | 400 | 2,500 | 12,100 |
| 2025-10-31 | 7,600 | 13,800 | 6,500 | 200 | 1,100 | 13,600 |
| 2025-11-07 | 7,800 | 14,300 | 6,800 | 200 | 1,000 | 14,100 |
| 2025-11-14 | 8,500 | 11,000 | 6,900 | 600 | 1,600 | 10,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-23 15:55 | S100V3XM | 光通信株式会社 | 大量保有報告書 |
| 2025-03-19 15:42 | S100VEO7 | 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 |
| 2025-05-22 16:42 | S100VRUW | 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 |
| 2025-08-27 16:24 | S100WLMR | 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 |
| 2025-11-18 16:17 | S100X2OQ | 光通信株式会社 | 変更報告書 |