[6850]チノー:【計測器】温度制御機器センサー、計装システムも
Yahoo! 【プライム/16電気機器】 売上高:293290 当期純利益:19910 総資産:377650 時価:121億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,624 | 2,649 | 2,601 | 2,620 | 13,800 | -5,900 | 100% | ▼ | 2228 | 0 | 11 | 100% | 5% |
20250909 | 2,644 | 2,649 | 2,588 | 2,600 | 12,000 | -1,800 | 99% | ▼▼ | 5828 | 0 | 10 | 99% | 5% |
20250910 | 2,600 | 2,631 | 2,592 | 2,619 | 7,400 | -4,600 | 101% | ▲ | 8282 | 0 | 8 | 100% | 4% |
20250911 | 2,615 | 2,615 | 2,585 | 2,591 | 13,200 | 5,800 | 99% | ▼ | 7717 | 0 | 8 | 99% | 3% |
20250912 | 2,584 | 2,620 | 2,580 | 2,588 | 17,100 | 3,900 | 100% | ▼▼ | 1777 | 0 | 6 | 99% | 3% |
20250916 | 2,601 | 2,634 | 2,601 | 2,623 | 10,800 | -6,300 | 101% | ▲ | 2222 | 0 | 5 | 100% | 4% |
20250917 | 2,623 | 2,623 | 2,571 | 2,588 | 18,000 | 7,200 | 99% | ▼ | 7717 | 0 | 5 | 99% | 3% |
20250918 | 2,607 | 2,667 | 2,580 | 2,665 | 25,600 | 7,600 | 103% | ▲ | 1171 | 0 | 3 | 100% | 6% |
20250919 | 2,662 | 2,695 | 2,652 | 2,690 | 39,800 | 14,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
20250922 | 2,699 | 2,760 | 2,699 | 2,745 | 24,500 | -15,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
20250924 | 2,751 | 2,800 | 2,720 | 2,794 | 17,100 | -7,400 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
20250925 | 2,779 | 2,794 | 2,735 | 2,737 | 23,700 | 6,600 | 98% | ▼ | 7117 | 0 | 0 | 98% | 8% |
20250926 | 2,750 | 2,783 | 2,713 | 2,750 | 32,600 | 8,900 | 100% | ▲ | 7771 | 0 | 0 | 98% | 8% |
20250929 | 1,353 | 1,353 | 1,313 | 1,333 | 41,700 | 9,100 | 48% | ▼ | 7777 | 0 | 0 | 48% | 0% |
20250930 | 1,344 | 1,348 | 1,300 | 1,300 | 31,100 | -10,600 | 98% | ▼▼ | 8888 | 0 | 0 | 47% | 0% |
20251001 | 1,290 | 1,290 | 1,257 | 1,257 | 39,800 | 8,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 45% | 0% |
20251002 | 1,252 | 1,263 | 1,240 | 1,247 | 26,700 | -13,100 | 99% | ▼▼▼▼ | 8888 | 0 | 3 | 45% | 0% |
20251003 | 1,241 | 1,275 | 1,241 | 1,273 | 17,600 | -9,100 | 102% | ▲ | 2282 | 0 | 2 | 46% | 2% |
20251006 | 1,321 | 1,321 | 1,300 | 1,315 | 28,700 | 11,100 | 103% | ▲▲ | 1111 | 0 | 0 | 47% | 5% |
20251007 | 1,315 | 1,333 | 1,304 | 1,321 | 21,200 | -7,500 | 100% | ▲▲▲ | 2282 | 0 | 0 | 47% | 6% |
20251008 | 1,317 | 1,330 | 1,307 | 1,310 | 12,700 | -8,500 | 99% | ▼ | 8228 | 0 | 0 | 47% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 39,300 | 13,400 | 23,300 | 1,800 | 16,000 | 11,600 |
2025-09-26 | 20,800 | 10,500 | 12,500 | 1,000 | 8,300 | 9,500 |
2025-09-19 | 24,700 | 8,100 | 15,700 | 900 | 9,000 | 7,200 |
2025-09-12 | 23,100 | 7,600 | 14,200 | 900 | 8,900 | 6,700 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-03-07 15:44 | S100VCZR | 三井住友DS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) |
2024-07-22 15:08 | S100U2XQ | 三井住友DS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) |
2024-03-25 14:10 | S100T3KP | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |