[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:800億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 3,415 | 3,485 | 3,400 | 3,460 | 59,400 | -5,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251107 | 3,425 | 3,435 | 3,375 | 3,425 | 53,100 | -6,300 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251110 | 3,450 | 3,470 | 3,425 | 3,460 | 31,100 | -22,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251111 | 3,475 | 3,475 | 3,410 | 3,440 | 41,800 | 10,700 | 99% | ▼ | 1717 | 51 | 0 | 97% | 4% |
| 20251112 | 3,440 | 3,470 | 3,415 | 3,455 | 57,600 | 15,800 | 100% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20251113 | 3,465 | 3,575 | 3,350 | 3,385 | 118,000 | 60,400 | 98% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251114 | 3,245 | 3,385 | 3,235 | 3,340 | 201,600 | 83,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251117 | 3,360 | 3,390 | 3,320 | 3,350 | 99,400 | -102,200 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20251118 | 3,305 | 3,315 | 3,245 | 3,250 | 69,800 | -29,600 | 97% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251119 | 3,250 | 3,255 | 3,160 | 3,220 | 129,700 | 59,900 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251120 | 3,290 | 3,330 | 3,250 | 3,305 | 99,900 | -29,800 | 103% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251121 | 3,240 | 3,320 | 3,240 | 3,310 | 73,100 | -26,800 | 100% | ▲▲ | 8882 | 0 | 0 | 93% | 3% |
| 20251125 | 3,325 | 3,340 | 3,285 | 3,305 | 78,500 | 5,400 | 100% | ▼ | 1117 | 0 | 0 | 93% | 3% |
| 20251126 | 3,310 | 3,325 | 3,290 | 3,300 | 67,600 | -10,900 | 100% | ▼▼ | 8288 | 51 | 0 | 94% | 2% |
| 20251127 | 3,325 | 3,350 | 3,290 | 3,315 | 87,800 | 20,200 | 100% | ▲ | 1411 | 0 | 0 | 94% | 3% |
| 20251128 | 3,315 | 3,355 | 3,290 | 3,350 | 102,000 | 14,200 | 101% | ▲▲ | 1471 | 0 | 0 | 95% | 4% |
| 20251201 | 3,360 | 3,380 | 3,295 | 3,305 | 69,700 | -32,300 | 99% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20251202 | 3,295 | 3,315 | 3,270 | 3,285 | 67,800 | -1,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251203 | 3,290 | 3,315 | 3,275 | 3,305 | 59,400 | -8,400 | 101% | ▲ | 5282 | 0 | 0 | 96% | 3% |
| 20251204 | 3,305 | 3,350 | 3,280 | 3,350 | 62,500 | 3,100 | 101% | ▲▲ | 1111 | 51 | 0 | 97% | 4% |
| 20251205 | 3,335 | 3,370 | 3,315 | 3,365 | 66,500 | 4,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 31,300 | 12,700 | 15,700 | 400 | 15,600 | 12,300 |
| 2025-11-21 | 32,700 | 17,000 | 15,700 | 400 | 17,000 | 16,600 |
| 2025-11-14 | 39,900 | 8,500 | 20,200 | 0 | 19,700 | 8,500 |
| 2025-11-07 | 37,100 | 4,100 | 14,600 | 300 | 22,500 | 3,800 |
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） |