[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:205402億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 21,495 | 22,390 | 21,310 | 21,985 | 15,295,200 | 6,928,000 | 109% | ▲▲ | 1111 | 40 | 2 | 100% | 17% |
| 20260114 | 22,160 | 23,285 | 22,160 | 23,060 | 12,797,700 | -2,497,500 | 105% | ▲▲▲ | 2222 | 0 | 8 | 100% | 23% |
| 20260115 | 22,600 | 22,745 | 21,890 | 22,490 | 12,103,900 | -693,800 | 98% | ▼ | 8828 | 0 | 9 | 98% | 20% |
| 20260116 | 22,990 | 23,080 | 22,315 | 22,800 | 8,833,300 | -3,270,600 | 101% | ▲ | 2222 | 0 | 8 | 99% | 21% |
| 20260119 | 22,200 | 22,690 | 22,055 | 22,160 | 7,067,200 | -1,766,100 | 97% | ▼ | 8888 | 0 | 5 | 96% | 18% |
| 20260120 | 22,055 | 22,085 | 21,315 | 21,485 | 6,078,500 | -988,700 | 97% | ▼▼ | 8888 | 0 | 4 | 93% | 14% |
| 20260121 | 20,950 | 21,900 | 20,930 | 21,770 | 7,874,200 | 1,795,700 | 101% | ▲ | 7771 | 0 | 2 | 94% | 13% |
| 20260122 | 22,400 | 23,200 | 22,150 | 22,850 | 11,305,900 | 3,431,700 | 105% | ▲▲ | 1111 | 40 | 2 | 99% | 16% |
| 20260123 | 22,840 | 23,895 | 22,760 | 23,530 | 11,087,800 | -218,100 | 103% | ▲▲▲ | 2222 | 0 | 3 | 100% | 20% |
| 20260126 | 23,030 | 23,750 | 22,800 | 23,575 | 8,870,600 | -2,217,200 | 100% | ▲▲▲▲ | 8222 | 0 | 2 | 100% | 20% |
| 20260127 | 23,795 | 24,955 | 23,500 | 24,955 | 13,556,500 | 4,685,900 | 106% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 27% |
| 20260128 | 24,980 | 25,540 | 24,570 | 25,540 | 14,247,200 | 690,700 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 30% |
| 20260129 | 28,995 | 29,250 | 26,860 | 26,860 | 22,178,100 | 7,930,900 | 105% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 37% |
| 20260130 | 25,770 | 26,480 | 25,155 | 25,505 | 14,792,800 | -7,385,300 | 95% | ▼ | 8888 | 0 | 7 | 95% | 30% |
| 20260202 | 25,345 | 26,415 | 24,305 | 24,305 | 14,087,700 | -705,100 | 95% | ▼▼ | 8888 | 0 | 6 | 90% | 21% |
| 20260203 | 25,540 | 26,070 | 24,960 | 26,030 | 11,567,300 | -2,520,400 | 107% | ▲ | 8222 | 0 | 5 | 97% | 29% |
| 20260204 | 25,425 | 25,825 | 25,015 | 25,475 | 9,267,800 | -2,299,500 | 98% | ▼ | 8288 | 0 | 4 | 95% | 27% |
| 20260205 | 24,700 | 25,070 | 23,815 | 24,250 | 11,216,000 | 1,948,200 | 95% | ▼▼ | 7777 | 0 | 3 | 90% | 21% |
| 20260206 | 23,400 | 24,660 | 23,325 | 24,530 | 9,085,600 | -2,130,400 | 101% | ▲ | 8882 | 51 | 2 | 91% | 21% |
| 20260209 | 27,530 | 28,125 | 27,020 | 27,355 | 17,910,900 | 8,825,300 | 112% | ▲▲ | 1111 | 40 | 0 | 100% | 27% |
| 20260210 | 27,580 | 28,320 | 27,305 | 27,675 | 10,753,800 | -7,157,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 29% |
| 20260212 | 27,900 | 28,000 | 26,760 | 26,810 | 9,748,600 | -1,005,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 25% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4,446,200 | 1,949,100 | 2,153,200 | 809,600 | 2,293,000 | 1,139,500 |
| 2026-01-30 | 4,032,300 | 2,418,500 | 2,038,600 | 1,103,100 | 1,993,700 | 1,315,400 |
| 2026-01-23 | 3,177,700 | 2,637,800 | 1,540,700 | 1,161,600 | 1,637,000 | 1,476,200 |
| 2026-01-16 | 3,398,400 | 2,494,200 | 1,738,300 | 1,046,400 | 1,660,100 | 1,447,800 |
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 |