[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:159625億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 17,685 | 18,195 | 17,645 | 18,195 | 11,458,600 | 123,300 | 107% | ▲▲ | 1111 | 40 | 3 | 100% | 24% |
| 20251028 | 18,030 | 18,195 | 17,765 | 18,120 | 10,269,800 | -1,188,800 | 100% | ▼ | 5228 | 0 | 2 | 100% | 24% |
| 20251029 | 19,655 | 22,120 | 19,600 | 22,120 | 36,430,400 | 26,160,600 | 122% | ▲ | 1111 | 22 | 1 | 100% | 51% |
| 20251030 | 22,390 | 23,675 | 21,670 | 22,270 | 37,582,800 | 1,152,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 48% |
| 20251031 | 22,015 | 23,430 | 22,010 | 23,135 | 21,774,700 | -15,808,100 | 104% | ▲▲▲ | 8282 | 0 | 1 | 100% | 47% |
| 20251021 | 17,880 | 18,195 | 17,115 | 17,400 | 18,193,900 | 7,038,400 | 99% | ▼ | 1117 | 0 | 7 | 97% | 20% |
| 20251020 | 17,170 | 17,510 | 16,860 | 17,510 | 11,155,500 | 360,400 | 104% | ▲ | 1111 | 51 | 6 | 97% | 21% |
| 20251022 | 17,320 | 17,370 | 16,680 | 17,100 | 12,519,200 | -5,674,700 | 98% | ▼▼ | 8888 | 0 | 4 | 95% | 18% |
| 20251024 | 16,950 | 17,220 | 16,820 | 17,080 | 11,335,300 | 2,356,600 | 104% | ▲ | 1111 | 0 | 2 | 95% | 18% |
| 20251104 | 22,910 | 22,950 | 21,780 | 21,780 | 17,861,900 | -3,912,800 | 94% | ▼ | 8828 | 0 | 0 | 94% | 32% |
| 20251023 | 16,580 | 16,750 | 16,325 | 16,465 | 8,978,700 | -3,540,500 | 96% | ▼▼▼ | 8888 | 24 | 3 | 91% | 14% |
| 20251106 | 20,805 | 21,390 | 20,610 | 21,130 | 11,074,100 | -12,814,400 | 103% | ▲ | 2222 | 0 | 0 | 91% | 28% |
| 20251120 | 21,350 | 21,450 | 20,435 | 20,835 | 15,175,700 | 1,106,900 | 109% | ▲ | 1111 | 0 | 0 | 90% | 27% |
| 20251110 | 20,120 | 20,860 | 19,965 | 20,720 | 10,636,600 | -3,255,400 | 104% | ▲ | 2222 | 51 | 0 | 90% | 26% |
| 20251113 | 20,060 | 20,795 | 20,010 | 20,670 | 9,099,200 | -2,348,400 | 104% | ▲ | 2222 | 51 | 0 | 89% | 26% |
| 20251105 | 19,780 | 20,770 | 19,570 | 20,485 | 23,888,500 | 6,026,600 | 94% | ▼▼ | 7777 | 0 | 2 | 89% | 24% |
| 20251107 | 19,915 | 20,115 | 19,450 | 19,960 | 13,892,000 | 2,817,900 | 94% | ▼ | 7777 | 0 | 0 | 86% | 21% |
| 20251111 | 21,000 | 21,200 | 19,525 | 19,875 | 13,038,200 | 2,401,600 | 96% | ▼ | 1717 | 0 | 0 | 86% | 21% |
| 20251112 | 19,590 | 19,855 | 18,940 | 19,830 | 11,447,600 | -1,590,600 | 100% | ▼▼ | 8888 | 51 | 2 | 86% | 20% |
| 20251117 | 19,560 | 20,000 | 19,270 | 20,000 | 8,746,800 | -4,575,800 | 102% | ▲ | 8882 | 51 | 4 | 86% | 21% |
| 20251114 | 19,840 | 20,115 | 19,425 | 19,530 | 13,322,600 | 4,223,400 | 94% | ▼ | 7777 | 0 | 5 | 84% | 19% |
| 20251118 | 19,560 | 20,075 | 19,030 | 19,260 | 14,325,200 | 5,578,400 | 96% | ▼ | 1747 | 0 | 3 | 83% | 17% |
| 20251119 | 19,000 | 19,470 | 18,270 | 19,150 | 14,068,800 | -256,400 | 99% | ▼▼ | 8888 | 0 | 2 | 83% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,616,700 | 3,261,700 | 2,745,200 | 1,045,200 | 2,871,500 | 2,216,500 |
| 2025-10-31 | 3,327,000 | 4,155,400 | 1,516,600 | 1,761,200 | 1,810,400 | 2,394,200 |
| 2025-11-07 | 4,870,000 | 2,811,200 | 2,051,600 | 1,144,300 | 2,818,400 | 1,666,900 |
| 2025-11-14 | 5,384,100 | 2,821,400 | 2,300,600 | 1,155,800 | 3,083,500 | 1,665,600 |
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） |
| 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） |