[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:869億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 3,400 | 3,455 | 3,395 | 3,435 | 44,500 | -37,200 | 101% | ▲ | 2282 | 51 | 3 | 96% | 3% |
| 20260210 | 3,875 | 3,955 | 3,870 | 3,945 | 96,700 | -24,900 | 102% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 16% |
| 20260123 | 3,545 | 3,575 | 3,505 | 3,560 | 58,300 | -16,100 | 100% | ▲▲▲ | 8222 | 0 | 10 | 100% | 7% |
| 20260127 | 3,415 | 3,480 | 3,400 | 3,460 | 50,300 | -15,800 | 101% | ▲ | 8882 | 51 | 6 | 97% | 4% |
| 20260122 | 3,490 | 3,585 | 3,465 | 3,545 | 74,400 | -13,800 | 102% | ▲▲ | 2222 | 0 | 10 | 100% | 7% |
| 20260119 | 3,495 | 3,495 | 3,430 | 3,465 | 54,000 | -12,700 | 99% | ▼ | 2228 | 0 | 13 | 99% | 5% |
| 20260206 | 3,690 | 3,780 | 3,655 | 3,770 | 89,000 | -10,200 | 101% | ▲▲▲▲▲▲ | 2882 | 0 | 2 | 100% | 13% |
| 20260113 | 3,355 | 3,390 | 3,345 | 3,365 | 89,800 | -9,600 | 101% | ▲ | 2222 | 0 | 8 | 98% | 2% |
| 20260116 | 3,420 | 3,490 | 3,410 | 3,490 | 66,700 | -8,800 | 102% | ▲▲▲▲ | 2252 | 0 | 13 | 100% | 6% |
| 20260204 | 3,645 | 3,695 | 3,605 | 3,675 | 88,900 | -8,600 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20260115 | 3,420 | 3,430 | 3,380 | 3,430 | 75,500 | -7,500 | 100% | ▲▲▲ | 2222 | 0 | 14 | 100% | 4% |
| 20260114 | 3,365 | 3,425 | 3,365 | 3,420 | 83,000 | -6,800 | 102% | ▲▲ | 2222 | 0 | 7 | 99% | 4% |
| 20260128 | 3,460 | 3,460 | 3,410 | 3,425 | 52,000 | 1,700 | 99% | ▼ | 7117 | 51 | 6 | 96% | 3% |
| 20260126 | 3,490 | 3,500 | 3,435 | 3,435 | 66,100 | 7,800 | 96% | ▼ | 7777 | 0 | 8 | 96% | 3% |
| 20260205 | 3,705 | 3,750 | 3,675 | 3,725 | 99,200 | 10,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20260120 | 3,435 | 3,460 | 3,395 | 3,395 | 68,200 | 14,200 | 98% | ▼▼ | 7777 | 0 | 12 | 97% | 3% |
| 20260203 | 3,465 | 3,625 | 3,465 | 3,605 | 97,500 | 17,100 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20260121 | 3,375 | 3,500 | 3,365 | 3,480 | 88,200 | 20,000 | 103% | ▲ | 1771 | 0 | 2 | 100% | 5% |
| 20260129 | 3,425 | 3,425 | 3,365 | 3,395 | 81,700 | 29,700 | 99% | ▼▼ | 7777 | 0 | 4 | 95% | 2% |
| 20260209 | 3,880 | 3,935 | 3,820 | 3,875 | 121,600 | 32,600 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260202 | 3,430 | 3,490 | 3,425 | 3,440 | 80,400 | 35,900 | 100% | ▲▲ | 1111 | 40 | 2 | 97% | 4% |
| 20260212 | 3,950 | 4,120 | 3,540 | 3,655 | 273,100 | 176,400 | 93% | ▼ | 1717 | 22 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 21,200 | 4,200 | 13,700 | 0 | 7,500 | 4,200 |
| 2026-01-23 | 19,300 | 4,900 | 13,900 | 0 | 5,400 | 4,900 |
| 2026-01-30 | 20,500 | 1,200 | 14,300 | 0 | 6,200 | 1,200 |
| 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 |
|---|---|---|---|
| 2025-03-21 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） |
| 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） |
| 2025-10-23 10:43 | S100WWLC | 森川 智 | 大量保有報告書 |
| 2025-10-23 10:44 | S100WWLO | 森川 智 | 大量保有報告書 |