[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/電気機器】 売上高:7797070 当期純利益:1611770 総資産:8542100 時価:106072億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 10,750 | 10,870 | 10,565 | 10,665 | 8,990,200 | -7,007,100 | 99% | ▼▼ | 8888 | 0 | 4 | 91% | 6% |
| 20250903 | 10,485 | 10,825 | 10,450 | 10,695 | 8,308,400 | -681,800 | 100% | ▲ | 8882 | 0 | 2 | 91% | 6% |
| 20250901 | 11,180 | 11,210 | 10,590 | 10,750 | 15,997,300 | 7,092,900 | 92% | ▼ | 7777 | 0 | 6 | 91% | 7% |
| 20250820 | 10,985 | 11,010 | 10,640 | 10,765 | 9,239,500 | 1,423,500 | 94% | ▼▼ | 7777 | 0 | 7 | 92% | 7% |
| 20250822 | 10,975 | 11,060 | 10,660 | 10,765 | 7,562,400 | -2,918,100 | 98% | ▼ | 8828 | 0 | 5 | 92% | 7% |
| 20250825 | 11,205 | 11,250 | 10,850 | 10,880 | 6,811,600 | -750,800 | 101% | ▲ | 2222 | 0 | 11 | 93% | 8% |
| 20250826 | 10,845 | 10,970 | 10,665 | 10,905 | 6,437,800 | -373,800 | 100% | ▲▲ | 8882 | 51 | 2 | 93% | 9% |
| 20250821 | 10,945 | 11,290 | 10,820 | 10,945 | 10,480,500 | 1,241,000 | 102% | ▲ | 1171 | 0 | 6 | 93% | 9% |
| 20250904 | 10,740 | 11,240 | 10,725 | 11,200 | 10,084,600 | 1,776,200 | 105% | ▲▲ | 1111 | 40 | 2 | 95% | 11% |
| 20250827 | 11,050 | 11,530 | 10,930 | 11,395 | 13,947,800 | 7,510,000 | 104% | ▲▲▲ | 1111 | 40 | 3 | 97% | 13% |
| 20250819 | 11,660 | 11,775 | 11,315 | 11,410 | 7,816,000 | 179,100 | 100% | ▼ | 1117 | 0 | 16 | 97% | 14% |
| 20250905 | 11,495 | 11,575 | 11,320 | 11,440 | 9,155,400 | -929,200 | 102% | ▲▲▲ | 2222 | 0 | 3 | 97% | 9% |
| 20250818 | 11,225 | 11,485 | 11,165 | 11,460 | 7,636,900 | -1,248,700 | 101% | ▲▲ | 2282 | 0 | 16 | 97% | 14% |
| 20250828 | 11,030 | 11,585 | 10,985 | 11,560 | 13,701,000 | -246,800 | 101% | ▲▲▲▲ | 2282 | 0 | 2 | 98% | 15% |
| 20250829 | 11,650 | 11,690 | 11,465 | 11,675 | 8,904,400 | -4,796,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 8 | 99% | 16% |
| 20250908 | 11,740 | 11,960 | 11,595 | 11,940 | 10,760,200 | 1,604,800 | 104% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 12% |
| 20250909 | 12,195 | 12,945 | 12,185 | 12,710 | 21,297,300 | 10,537,100 | 106% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 19% |
| 20250910 | 12,745 | 13,140 | 12,740 | 13,125 | 14,965,100 | -6,332,200 | 103% | ▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 23% |
| 20250911 | 13,595 | 13,805 | 13,300 | 13,700 | 15,427,400 | 462,300 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20250917 | 14,005 | 14,240 | 13,770 | 13,845 | 12,216,700 | -620,700 | 98% | ▼ | 8288 | 0 | 0 | 98% | 30% |
| 20250912 | 14,000 | 14,090 | 13,705 | 13,950 | 14,632,000 | -795,400 | 102% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 31% |
| 20250916 | 14,095 | 14,280 | 13,730 | 14,130 | 12,837,400 | -1,794,600 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 32% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 6,004,000 | 2,943,000 | 2,947,900 | 661,400 | 3,056,100 | 2,281,600 |
| 2025-08-29 | 5,425,200 | 3,578,700 | 2,742,600 | 993,800 | 2,682,600 | 2,584,900 |
| 2025-09-05 | 5,362,200 | 3,323,400 | 2,810,700 | 736,800 | 2,551,500 | 2,586,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |
| 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） |
| 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） |