[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:183720億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 27,440 | 27,470 | 26,980 | 27,100 | 5,492,200 | -6,532,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 26% |
| 20260217 | 27,140 | 27,225 | 26,480 | 26,795 | 5,650,300 | 158,100 | 99% | ▼▼ | 7777 | 0 | 6 | 97% | 25% |
| 20260218 | 26,690 | 27,225 | 26,325 | 26,960 | 6,073,300 | 423,000 | 101% | ▲ | 4771 | 51 | 5 | 97% | 24% |
| 20260219 | 27,455 | 27,855 | 25,655 | 25,995 | 13,630,600 | 7,557,300 | 96% | ▼ | 1717 | 0 | 0 | 94% | 14% |
| 20260220 | 25,540 | 26,240 | 25,340 | 25,475 | 8,138,800 | -5,491,800 | 98% | ▼▼ | 8888 | 51 | 3 | 92% | 8% |
| 20260224 | 25,500 | 26,760 | 25,470 | 26,620 | 7,971,000 | -167,800 | 104% | ▲ | 2282 | 0 | 2 | 96% | 13% |
| 20260225 | 26,765 | 28,615 | 26,610 | 28,615 | 11,925,400 | 3,954,400 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 18% |
| 20260226 | 29,040 | 29,345 | 27,275 | 28,125 | 11,553,900 | -371,500 | 98% | ▼ | 2228 | 0 | 0 | 98% | 16% |
| 20260227 | 27,015 | 27,075 | 26,360 | 26,850 | 10,083,200 | -1,470,700 | 95% | ▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20260302 | 26,350 | 26,460 | 25,715 | 25,800 | 8,517,800 | -1,565,400 | 96% | ▼▼▼ | 8888 | 24 | 0 | 90% | 6% |
| 20260303 | 26,000 | 26,575 | 25,440 | 25,725 | 9,494,000 | 976,200 | 100% | ▼▼▼▼ | 1777 | 24 | 0 | 90% | 6% |
| 20260304 | 24,910 | 25,590 | 23,820 | 24,500 | 13,140,600 | 3,646,600 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 1% |
| 20260305 | 25,800 | 26,410 | 24,955 | 25,535 | 10,917,700 | -2,222,900 | 104% | ▲ | 2222 | 0 | 0 | 89% | 5% |
| 20260306 | 25,035 | 25,775 | 24,870 | 25,710 | 8,110,400 | -2,807,300 | 101% | ▲▲ | 8882 | 0 | 0 | 90% | 6% |
| 20260309 | 23,140 | 23,430 | 22,120 | 22,875 | 13,435,300 | 5,324,900 | 89% | ▼ | 7777 | 0 | 3 | 80% | 0% |
| 20260310 | 24,070 | 24,450 | 23,620 | 24,075 | 8,735,600 | -4,699,700 | 105% | ▲ | 2222 | 51 | 0 | 84% | 5% |
| 20260311 | 24,575 | 25,425 | 24,285 | 24,885 | 8,431,200 | -304,400 | 103% | ▲▲ | 2222 | 51 | 0 | 87% | 9% |
| 20260312 | 24,500 | 24,665 | 23,915 | 24,500 | 8,233,500 | -197,700 | 98% | ▼ | 8888 | 51 | 0 | 86% | 7% |
| 20260313 | 23,500 | 23,935 | 23,455 | 23,650 | 8,421,000 | 187,500 | 97% | ▼▼ | 7777 | 51 | 4 | 83% | 3% |
| 20260316 | 23,705 | 24,140 | 23,310 | 24,140 | 6,268,800 | -2,152,200 | 102% | ▲ | 2822 | 51 | 3 | 84% | 6% |
| 20260317 | 24,485 | 24,495 | 23,385 | 23,545 | 6,461,000 | 192,200 | 98% | ▼ | 1117 | 51 | 0 | 82% | 3% |
| 20260318 | 24,325 | 25,130 | 24,250 | 25,130 | 7,535,700 | 1,074,700 | 107% | ▲ | 1171 | 0 | 0 | 88% | 10% |
| 20260319 | 24,040 | 24,195 | 23,750 | 23,980 | 8,793,000 | 1,257,300 | 95% | ▼ | 7777 | 0 | 0 | 84% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 3,844,500 | 1,971,500 | 1,596,100 | 1,212,700 | 2,248,400 | 758,800 |
| 2026-03-06 | 4,176,500 | 2,559,900 | 2,214,700 | 1,539,300 | 1,961,800 | 1,020,600 |
| 2026-02-27 | 3,870,100 | 2,472,500 | 2,141,900 | 1,367,100 | 1,728,200 | 1,105,400 |
| 2026-02-20 | 4,070,800 | 2,260,600 | 2,321,600 | 1,049,300 | 1,749,200 | 1,211,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-16 15:42 | S100XLNG | ブラックロック・ジャパン株式会社 | 変更報告書 |
| 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 |