[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:205708億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260213 | 26,310 | 27,440 | 26,005 | 27,130 | 12,024,300 | 2,275,700 | 101% | ▲ | 7771 | 0 | 8 | 98% | 26% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 4,070,800 | 2,260,600 | 2,321,600 | 1,049,300 | 1,749,200 | 1,211,300 |
| 2026-02-13 | 3,421,000 | 2,141,600 | 1,969,600 | 779,900 | 1,451,400 | 1,361,700 |
| 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 |
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 |