[6857]アドテスト:【半導体テスター】先端技術でリードDRAM向けで首位
Yahoo! 【プライム/16電気機器】 売上高:7797070 当期純利益:1611770 総資産:8542100 時価:161196億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 20,120 | 20,860 | 19,965 | 20,720 | 10,636,600 | -3,255,400 | 104% | ▲ | 2222 | 51 | 0 | 90% | 26% |
| 20251111 | 21,000 | 21,200 | 19,525 | 19,875 | 13,038,200 | 2,401,600 | 96% | ▼ | 1717 | 0 | 0 | 86% | 21% |
| 20251112 | 19,590 | 19,855 | 18,940 | 19,830 | 11,447,600 | -1,590,600 | 100% | ▼▼ | 8888 | 51 | 2 | 86% | 20% |
| 20251113 | 20,060 | 20,795 | 20,010 | 20,670 | 9,099,200 | -2,348,400 | 104% | ▲ | 2222 | 51 | 0 | 89% | 26% |
| 20251114 | 19,840 | 20,115 | 19,425 | 19,530 | 13,322,600 | 4,223,400 | 94% | ▼ | 7777 | 0 | 5 | 84% | 19% |
| 20251117 | 19,560 | 20,000 | 19,270 | 20,000 | 8,746,800 | -4,575,800 | 102% | ▲ | 8882 | 51 | 4 | 86% | 21% |
| 20251118 | 19,560 | 20,075 | 19,030 | 19,260 | 14,325,200 | 5,578,400 | 96% | ▼ | 1747 | 0 | 3 | 83% | 17% |
| 20251119 | 19,000 | 19,470 | 18,270 | 19,150 | 14,068,800 | -256,400 | 99% | ▼▼ | 8888 | 0 | 2 | 83% | 16% |
| 20251120 | 21,350 | 21,450 | 20,435 | 20,835 | 15,175,700 | 1,106,900 | 109% | ▲ | 1111 | 0 | 0 | 90% | 27% |
| 20251121 | 18,760 | 19,170 | 18,290 | 18,315 | 15,705,900 | 530,200 | 88% | ▼ | 7777 | 0 | 4 | 79% | 7% |
| 20251125 | 19,115 | 19,450 | 18,820 | 19,080 | 10,489,100 | -5,216,800 | 104% | ▲ | 2222 | 0 | 3 | 82% | 5% |
| 20251126 | 19,440 | 19,685 | 19,245 | 19,460 | 8,653,900 | -1,835,200 | 102% | ▲▲ | 2222 | 0 | 3 | 84% | 7% |
| 20251127 | 20,100 | 20,555 | 20,030 | 20,410 | 7,829,100 | -824,800 | 105% | ▲▲▲ | 2222 | 0 | 0 | 88% | 11% |
| 20251128 | 20,605 | 20,680 | 20,260 | 20,575 | 5,947,500 | -1,881,600 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 89% | 12% |
| 20251201 | 20,880 | 21,035 | 19,520 | 19,700 | 10,567,900 | 4,620,400 | 96% | ▼ | 1717 | 0 | 0 | 85% | 8% |
| 20251202 | 19,800 | 20,000 | 19,550 | 19,810 | 6,080,500 | -4,487,400 | 101% | ▲ | 8282 | 51 | 2 | 91% | 8% |
| 20251203 | 20,350 | 21,200 | 20,335 | 20,860 | 9,214,300 | 3,133,800 | 105% | ▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20251204 | 20,675 | 21,045 | 20,265 | 20,700 | 8,574,400 | -639,900 | 99% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20251205 | 20,200 | 20,440 | 20,075 | 20,200 | 5,585,000 | -2,989,400 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 10% |
| 20251208 | 20,175 | 20,330 | 19,735 | 20,250 | 5,977,500 | 392,500 | 100% | ▲ | 7771 | 51 | 0 | 97% | 11% |
| 20251209 | 20,450 | 20,545 | 20,110 | 20,255 | 5,351,200 | -626,300 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 11% |
| 20251210 | 20,315 | 20,570 | 19,690 | 20,150 | 7,115,400 | 1,764,200 | 99% | ▼ | 1777 | 0 | 0 | 97% | 10% |
| 20251211 | 20,250 | 21,145 | 20,220 | 21,040 | 13,023,300 | 5,907,900 | 104% | ▲ | 1171 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4,913,400 | 2,694,900 | 2,187,900 | 1,089,600 | 2,725,500 | 1,605,300 |
| 2025-11-28 | 4,561,400 | 3,180,700 | 2,095,100 | 1,458,800 | 2,466,300 | 1,721,900 |
| 2025-11-21 | 5,384,700 | 2,530,000 | 2,275,900 | 1,110,500 | 3,108,800 | 1,419,500 |
| 2025-11-14 | 5,384,100 | 2,821,400 | 2,300,600 | 1,155,800 | 3,083,500 | 1,665,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:40 | S100WP8M | 三井住友トラスト・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） |
| 2025-06-17 16:22 | S100VYEW | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-01 13:22 | S100T575 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-03-18 16:04 | S100T1X3 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2023-01-25 09:24 | S100Q08E | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書 |