[6859]エスペック:【環境試験器】世界首位、恒温恒湿器や冷熱衝撃装置
Yahoo! 【プライム/16電気機器】 売上高:672880 当期純利益:60030 総資産:758470 時価:806億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 3,690 | 3,780 | 3,655 | 3,770 | 89,000 | -10,200 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 2 | 100% | 13% |
| 20260209 | 3,880 | 3,935 | 3,820 | 3,875 | 121,600 | 32,600 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260210 | 3,875 | 3,955 | 3,870 | 3,945 | 96,700 | -24,900 | 102% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 16% |
| 20260212 | 3,950 | 4,120 | 3,540 | 3,655 | 273,100 | 176,400 | 93% | ▼ | 1717 | 22 | 0 | 93% | 8% |
| 20260213 | 3,725 | 3,765 | 3,500 | 3,615 | 196,500 | -76,600 | 99% | ▼▼ | 8888 | 0 | 8 | 92% | 6% |
| 20260216 | 3,650 | 3,770 | 3,640 | 3,735 | 168,300 | -28,200 | 103% | ▲ | 2282 | 0 | 4 | 95% | 10% |
| 20260217 | 3,735 | 3,750 | 3,695 | 3,750 | 81,800 | -86,500 | 100% | ▲▲ | 8222 | 0 | 0 | 95% | 10% |
| 20260218 | 3,750 | 3,805 | 3,730 | 3,800 | 136,800 | 55,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 12% |
| 20260219 | 3,800 | 3,930 | 3,800 | 3,905 | 98,000 | -38,800 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 15% |
| 20260220 | 3,900 | 3,905 | 3,855 | 3,905 | 75,900 | -22,100 | 100% | -- | 8225 | 51 | 0 | 99% | 15% |
| 20260224 | 3,890 | 3,945 | 3,820 | 3,910 | 89,900 | 14,000 | 100% | ▲ | 1771 | 51 | 0 | 99% | 15% |
| 20260225 | 3,925 | 3,945 | 3,845 | 3,920 | 139,800 | 49,900 | 100% | ▲▲ | 4111 | 0 | 0 | 99% | 15% |
| 20260226 | 3,950 | 3,950 | 3,810 | 3,825 | 130,900 | -8,900 | 98% | ▼ | 2828 | 0 | 0 | 97% | 13% |
| 20260227 | 3,815 | 3,890 | 3,765 | 3,865 | 91,400 | -39,500 | 101% | ▲ | 8882 | 0 | 0 | 98% | 14% |
| 20260302 | 3,765 | 3,835 | 3,735 | 3,825 | 82,100 | -9,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 11% |
| 20260303 | 3,755 | 3,805 | 3,640 | 3,655 | 102,500 | 20,400 | 96% | ▼▼ | 7777 | 51 | 0 | 93% | 6% |
| 20260304 | 3,550 | 3,595 | 3,415 | 3,455 | 144,200 | 41,700 | 95% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260305 | 3,560 | 3,650 | 3,555 | 3,610 | 111,600 | -32,600 | 104% | ▲ | 2222 | 0 | 0 | 92% | 4% |
| 20260306 | 3,540 | 3,600 | 3,505 | 3,600 | 63,100 | -48,500 | 100% | ▼ | 8888 | 0 | 0 | 91% | 4% |
| 20260309 | 3,365 | 3,405 | 3,290 | 3,390 | 118,600 | 55,500 | 94% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 42,900 | 22,800 | 34,100 | 0 | 8,800 | 22,800 |
| 2026-02-20 | 20,100 | 9,400 | 12,000 | 100 | 8,100 | 9,300 |
| 2026-02-13 | 20,600 | 3,600 | 12,600 | 100 | 8,000 | 3,500 |
| 2026-02-06 | 21,200 | 10,300 | 13,500 | 200 | 7,700 | 10,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-23 10:44 | S100WWLO | 森川 智 | 大量保有報告書 |
| 2025-10-23 10:43 | S100WWLC | 森川 智 | 大量保有報告書 |
| 2025-06-19 09:21 | S100VYDW | 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） |
| 2025-03-21 13:11 | S100VF17 | シュローダー・インベストメント・マネジメント株式会社 | 大量保有報告書（特例対象株券等） |