[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:790億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 2,901 | 3,000 | 2,893 | 2,993 | 128,800 | 46,500 | 96% | ▼▼▼ | 7777 | 24 | 3 | 78% | 0% |
| 20260331 | 2,921 | 3,010 | 2,920 | 2,973 | 103,700 | -25,100 | 99% | ▼▼▼▼ | 2228 | 24 | 2 | 81% | 0% |
| 20260401 | 3,120 | 3,140 | 3,075 | 3,140 | 100,500 | -3,200 | 106% | ▲ | 2222 | 0 | 7 | 87% | 6% |
| 20260402 | 3,165 | 3,175 | 3,060 | 3,085 | 58,500 | -42,000 | 98% | ▼ | 2828 | 0 | 7 | 85% | 4% |
| 20260403 | 3,100 | 3,130 | 3,080 | 3,090 | 38,500 | -20,000 | 100% | ▲ | 8282 | 51 | 4 | 86% | 4% |
| 20260406 | 3,100 | 3,145 | 3,100 | 3,115 | 43,700 | 5,200 | 101% | ▲▲ | 1141 | 51 | 3 | 87% | 5% |
| 20260407 | 3,120 | 3,155 | 3,115 | 3,155 | 48,700 | 5,000 | 101% | ▲▲▲ | 1111 | 40 | 3 | 88% | 6% |
| 20260408 | 3,210 | 3,280 | 3,205 | 3,275 | 73,600 | 24,900 | 104% | ▲▲▲▲ | 1111 | 40 | 5 | 91% | 10% |
| 20260409 | 3,280 | 3,310 | 3,265 | 3,285 | 49,800 | -23,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 10% |
| 20260410 | 3,310 | 3,385 | 3,310 | 3,365 | 74,800 | 25,000 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20260413 | 3,345 | 3,380 | 3,295 | 3,335 | 74,800 | 0 | 99% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20260414 | 3,360 | 3,390 | 3,355 | 3,380 | 57,600 | -17,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260415 | 3,390 | 3,420 | 3,340 | 3,350 | 63,200 | 5,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 13% |
| 20260416 | 3,400 | 3,400 | 3,360 | 3,380 | 43,500 | -19,700 | 101% | ▲ | 8222 | 0 | 0 | 100% | 14% |
| 20260417 | 3,360 | 3,365 | 3,330 | 3,350 | 55,800 | 12,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20260420 | 3,360 | 3,395 | 3,320 | 3,330 | 45,600 | -10,200 | 99% | ▼▼ | 2858 | 0 | 0 | 99% | 12% |
| 20260421 | 3,380 | 3,395 | 3,360 | 3,385 | 46,800 | 1,200 | 102% | ▲ | 4111 | 51 | 0 | 100% | 14% |
| 20260422 | 3,360 | 3,360 | 3,310 | 3,330 | 44,300 | -2,500 | 98% | ▼ | 8888 | 51 | 0 | 98% | 12% |
| 20260423 | 3,340 | 3,340 | 3,245 | 3,290 | 50,200 | 5,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20260424 | 3,290 | 3,310 | 3,255 | 3,265 | 29,600 | -20,600 | 99% | ▼▼▼ | 8288 | 0 | 0 | 96% | 10% |
| 20260427 | 3,265 | 3,320 | 3,225 | 3,285 | 56,200 | 26,600 | 101% | ▲ | 1771 | 0 | 0 | 97% | 10% |
| 20260428 | 3,290 | 3,315 | 3,270 | 3,305 | 56,500 | 300 | 101% | ▲▲ | 7111 | 0 | 0 | 98% | 7% |
| 20260430 | 3,260 | 3,335 | 3,260 | 3,325 | 52,300 | -4,200 | 101% | ▲▲▲ | 2882 | 0 | 0 | 98% | 8% |
| 20260501 | 3,325 | 3,345 | 3,290 | 3,325 | 50,600 | -1,700 | 100% | -- | 2225 | 0 | 0 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 27,800 | 44,400 | 11,600 | 21,000 | 16,200 | 23,400 |
| 2026-04-17 | 28,600 | 35,300 | 11,000 | 15,000 | 17,600 | 20,300 |
| 2026-04-10 | 25,800 | 23,400 | 10,400 | 200 | 15,400 | 23,200 |
| 2026-04-03 | 27,900 | 29,400 | 10,200 | 0 | 17,700 | 29,400 |
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） |