[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:88565億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 11,630 | 11,790 | 11,260 | 11,755 | 17,495,800 | 163,000 | 105% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250828 | 11,030 | 11,585 | 10,985 | 11,560 | 13,701,000 | -246,800 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 98% | 15% |
| 20250818 | 11,225 | 11,485 | 11,165 | 11,460 | 7,636,900 | -1,248,700 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 14% |
| 20250819 | 11,660 | 11,775 | 11,315 | 11,410 | 7,816,000 | 179,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 14% |
| 20250827 | 11,050 | 11,530 | 10,930 | 11,395 | 13,947,800 | 7,510,000 | 104% | ▲▲▲ | 1111 | 40 | 0 | 97% | 13% |
| 20250815 | 11,340 | 11,345 | 11,060 | 11,295 | 8,885,600 | -4,487,900 | 101% | ▲ | 8882 | 0 | 0 | 96% | 12% |
| 20250814 | 11,705 | 11,825 | 11,185 | 11,210 | 13,373,500 | -4,122,300 | 95% | ▼ | 2828 | 0 | 0 | 95% | 12% |
| 20250812 | 10,945 | 11,295 | 10,845 | 11,150 | 17,332,800 | 3,726,200 | 106% | ▲▲▲▲ | 1111 | 40 | 2 | 95% | 11% |
| 20250821 | 10,945 | 11,290 | 10,820 | 10,945 | 10,480,500 | 1,241,000 | 102% | ▲ | 1171 | 0 | 6 | 93% | 9% |
| 20250826 | 10,845 | 10,970 | 10,665 | 10,905 | 6,437,800 | -373,800 | 100% | ▲▲ | 8882 | 51 | 2 | 93% | 9% |
| 20250825 | 11,205 | 11,250 | 10,850 | 10,880 | 6,811,600 | -750,800 | 101% | ▲ | 2222 | 0 | 0 | 93% | 8% |
| 20250822 | 10,975 | 11,060 | 10,660 | 10,765 | 7,562,400 | -2,918,100 | 98% | ▼ | 8828 | 0 | 5 | 92% | 7% |
| 20250820 | 10,985 | 11,010 | 10,640 | 10,765 | 9,239,500 | 1,423,500 | 94% | ▼▼ | 7777 | 0 | 7 | 92% | 7% |
| 20250808 | 10,265 | 10,570 | 10,130 | 10,485 | 13,606,600 | 5,218,100 | 104% | ▲▲▲ | 1111 | 40 | 2 | 89% | 4% |
| 20250728 | 10,430 | 10,695 | 10,305 | 10,465 | 14,206,100 | 5,655,100 | 91% | ▼ | 7777 | 0 | 11 | 89% | 0% |
| 20250729 | 10,400 | 10,515 | 10,275 | 10,355 | 10,670,000 | -3,536,100 | 99% | ▼▼ | 8888 | 51 | 10 | 88% | 0% |
| 20250731 | 10,100 | 10,430 | 9,938 | 10,350 | 19,355,400 | -7,000,600 | 101% | ▲ | 8882 | 0 | 8 | 88% | 1% |
| 20250730 | 10,505 | 10,650 | 10,100 | 10,245 | 26,356,000 | 15,686,000 | 99% | ▼▼▼ | 1717 | 24 | 9 | 87% | 0% |
| 20250801 | 9,929 | 10,300 | 9,851 | 10,215 | 16,459,400 | -2,896,000 | 99% | ▼ | 8888 | 0 | 6 | 87% | 0% |
| 20250807 | 9,807 | 10,110 | 9,744 | 10,110 | 8,388,500 | -4,389,500 | 100% | ▲▲ | 2882 | 51 | 2 | 86% | 1% |
| 20250806 | 9,900 | 10,080 | 9,780 | 10,080 | 12,778,000 | 5,256,500 | 100% | ▲ | 7771 | 0 | 3 | 85% | 0% |
| 20250804 | 9,890 | 10,090 | 9,881 | 10,050 | 12,432,100 | -4,027,300 | 98% | ▼▼ | 8288 | 0 | 5 | 85% | 0% |
| 20250805 | 10,150 | 10,240 | 9,983 | 10,045 | 7,521,500 | -4,910,600 | 100% | ▼▼▼ | 2228 | 24 | 5 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6857 | GOLDMAN SACHS INTERNATIONAL | 3,905,775 | 1% | ▲ | |
| 2025-08-06 | 6857 | GOLDMAN SACHS INTERNATIONAL | 3,413,878 | 0% | ▼ | -491,897 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8,036,900 | 3,300,500 | 3,435,300 | 834,000 | 4,601,600 | 2,466,500 |
| 2025-08-08 | 6,762,400 | 3,375,900 | 3,080,600 | 1,025,900 | 3,681,800 | 2,350,000 |
| 2025-08-15 | 5,707,600 | 3,219,700 | 2,790,900 | 884,800 | 2,916,700 | 2,334,900 |
| 2025-08-22 | 6,004,000 | 2,943,000 | 2,947,900 | 661,400 | 3,056,100 | 2,281,600 |
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） |