[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:180272億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 19,585 | 19,845 | 19,540 | 19,635 | 4,282,200 | -678,000 | 99% | ▼▼ | 8888 | 51 | 2 | 93% | 4% |
| 20251223 | 20,060 | 20,070 | 19,590 | 19,675 | 4,711,800 | -1,390,000 | 98% | ▼ | 8228 | 51 | 7 | 94% | 5% |
| 20251225 | 20,040 | 20,200 | 19,705 | 19,795 | 3,618,500 | -2,972,900 | 98% | ▼ | 8828 | 51 | 5 | 94% | 5% |
| 20251229 | 20,125 | 20,175 | 19,730 | 19,780 | 4,960,200 | -293,800 | 98% | ▼ | 8828 | 51 | 3 | 94% | 5% |
| 20260108 | 20,600 | 20,775 | 20,070 | 20,105 | 7,104,600 | -2,299,100 | 98% | ▼▼ | 8888 | 0 | 3 | 93% | 7% |
| 20251222 | 19,700 | 20,170 | 19,570 | 20,050 | 6,101,800 | -1,186,400 | 104% | ▲▲ | 2222 | 51 | 8 | 95% | 7% |
| 20251224 | 19,855 | 20,265 | 19,830 | 20,160 | 6,591,400 | 1,879,600 | 102% | ▲ | 1171 | 0 | 6 | 96% | 7% |
| 20251226 | 19,830 | 20,465 | 19,795 | 20,245 | 5,254,000 | 1,635,500 | 102% | ▲ | 1171 | 0 | 4 | 96% | 8% |
| 20260109 | 20,180 | 20,435 | 19,740 | 20,255 | 8,367,200 | 1,262,600 | 101% | ▲ | 7771 | 0 | 2 | 94% | 8% |
| 20260107 | 21,600 | 21,650 | 20,450 | 20,605 | 9,403,700 | 1,339,400 | 96% | ▼ | 1717 | 0 | 5 | 96% | 10% |
| 20260105 | 20,405 | 21,270 | 20,280 | 21,175 | 10,127,200 | 5,845,000 | 108% | ▲ | 1111 | 0 | 2 | 100% | 13% |
| 20260121 | 20,950 | 21,900 | 20,930 | 21,770 | 7,874,200 | 1,795,700 | 101% | ▲ | 7771 | 0 | 2 | 94% | 13% |
| 20260120 | 22,055 | 22,085 | 21,315 | 21,485 | 6,078,500 | -988,700 | 97% | ▼▼ | 8888 | 0 | 4 | 93% | 14% |
| 20260106 | 21,345 | 21,600 | 21,180 | 21,555 | 8,064,300 | -2,062,900 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 15% |
| 20260122 | 22,400 | 23,200 | 22,150 | 22,850 | 11,305,900 | 3,431,700 | 105% | ▲▲ | 1111 | 40 | 2 | 99% | 16% |
| 20260113 | 21,495 | 22,390 | 21,310 | 21,985 | 15,295,200 | 6,928,000 | 109% | ▲▲ | 1111 | 40 | 2 | 100% | 17% |
| 20260119 | 22,200 | 22,690 | 22,055 | 22,160 | 7,067,200 | -1,766,100 | 97% | ▼ | 8888 | 0 | 5 | 96% | 18% |
| 20260115 | 22,600 | 22,745 | 21,890 | 22,490 | 12,103,900 | -693,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 20% |
| 20260123 | 22,840 | 23,895 | 22,760 | 23,530 | 11,087,800 | -218,100 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20260116 | 22,990 | 23,080 | 22,315 | 22,800 | 8,833,300 | -3,270,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 21% |
| 20260114 | 22,160 | 23,285 | 22,160 | 23,060 | 12,797,700 | -2,497,500 | 105% | ▲▲▲ | 2222 | 0 | 8 | 100% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4,395,100 | 2,269,300 | 2,059,200 | 919,100 | 2,335,900 | 1,350,200 |
| 2026-01-09 | 4,666,000 | 2,290,700 | 2,090,300 | 988,200 | 2,575,700 | 1,302,500 |
| 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 |
|---|---|---|---|
| 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） |