[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/電気機器】 売上高:672880 当期純利益:60030 総資産:758470 時価:796億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,190 | 3,205 | 3,155 | 3,195 | 91,800 | 24,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250729 | 3,145 | 3,205 | 3,130 | 3,190 | 72,900 | -18,900 | 100% | ▼ | 5888 | 0 | 7 | 100% | 4% |
| 20250730 | 3,155 | 3,180 | 3,150 | 3,165 | 52,500 | -20,400 | 99% | ▼▼ | 8228 | 0 | 6 | 99% | 3% |
| 20250731 | 3,190 | 3,220 | 3,185 | 3,210 | 62,100 | 9,600 | 101% | ▲ | 1111 | 0 | 18 | 100% | 5% |
| 20250801 | 3,215 | 3,235 | 3,185 | 3,210 | 84,400 | 22,300 | 100% | -- | 1414 | 0 | 0 | 100% | 5% |
| 20250804 | 3,135 | 3,195 | 3,125 | 3,190 | 44,200 | -40,200 | 99% | ▼ | 8888 | 0 | 3 | 99% | 4% |
| 20250805 | 3,210 | 3,270 | 3,200 | 3,240 | 111,000 | 66,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250806 | 3,250 | 3,335 | 3,250 | 3,320 | 142,200 | 31,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250807 | 3,330 | 3,335 | 3,020 | 3,265 | 219,100 | 76,900 | 98% | ▼ | 4717 | 0 | 0 | 98% | 6% |
| 20250808 | 3,235 | 3,280 | 3,160 | 3,255 | 159,700 | -59,400 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20250812 | 3,300 | 3,345 | 3,260 | 3,330 | 138,500 | -21,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250813 | 3,350 | 3,375 | 3,290 | 3,325 | 103,700 | -34,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250814 | 3,300 | 3,330 | 3,275 | 3,290 | 72,900 | -30,800 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250815 | 3,300 | 3,300 | 3,225 | 3,230 | 60,400 | -12,500 | 98% | ▼▼▼ | 8858 | 24 | 0 | 97% | 5% |
| 20250818 | 3,230 | 3,285 | 3,225 | 3,270 | 77,400 | 17,000 | 101% | ▲ | 7471 | 51 | 0 | 98% | 7% |
| 20250819 | 3,280 | 3,325 | 3,260 | 3,310 | 63,100 | -14,300 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 7% |
| 20250820 | 3,300 | 3,300 | 3,215 | 3,240 | 63,800 | 700 | 98% | ▼ | 7717 | 51 | 0 | 97% | 3% |
| 20250821 | 3,240 | 3,240 | 3,200 | 3,225 | 34,700 | -29,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250822 | 3,220 | 3,275 | 3,215 | 3,265 | 44,400 | 9,700 | 101% | ▲ | 1171 | 51 | 0 | 98% | 3% |
| 20250825 | 3,265 | 3,350 | 3,260 | 3,320 | 66,900 | 22,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250826 | 3,340 | 3,360 | 3,330 | 3,350 | 62,900 | -4,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250827 | 3,360 | 3,375 | 3,335 | 3,350 | 56,500 | -6,400 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
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 | 44,200 | 5,900 | 14,500 | 200 | 29,700 | 5,700 |
| 2025-08-15 | 43,800 | 6,600 | 15,600 | 100 | 28,200 | 6,500 |
| 2025-08-08 | 50,100 | 8,100 | 15,600 | 100 | 34,500 | 8,000 |
| 2025-08-01 | 58,400 | 4,400 | 19,200 | 100 | 39,200 | 4,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |