[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:843億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 3,390 | 3,395 | 3,345 | 3,345 | 48,700 | -34,700 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251224 | 3,360 | 3,360 | 3,325 | 3,330 | 45,500 | -26,000 | 99% | ▼▼ | 8528 | 0 | 18 | 96% | 1% |
| 20260122 | 3,490 | 3,585 | 3,465 | 3,545 | 74,400 | -13,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260119 | 3,495 | 3,495 | 3,430 | 3,465 | 54,000 | -12,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 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 | 0 | 100% | 6% |
| 20260115 | 3,420 | 3,430 | 3,380 | 3,430 | 75,500 | -7,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260106 | 3,330 | 3,360 | 3,315 | 3,335 | 58,100 | -7,200 | 100% | ▲ | 8282 | 0 | 12 | 96% | 2% |
| 20260114 | 3,365 | 3,425 | 3,365 | 3,420 | 83,000 | -6,800 | 102% | ▲▲ | 2222 | 0 | 7 | 99% | 4% |
| 20251230 | 3,370 | 3,380 | 3,350 | 3,355 | 53,700 | -5,700 | 99% | ▼ | 8228 | 0 | 14 | 97% | 2% |
| 20251223 | 3,350 | 3,365 | 3,325 | 3,360 | 71,500 | -1,700 | 100% | ▼ | 8528 | 0 | 19 | 97% | 2% |
| 20251225 | 3,365 | 3,370 | 3,330 | 3,355 | 47,300 | 1,800 | 101% | ▲ | 1111 | 0 | 17 | 97% | 2% |
| 20251226 | 3,360 | 3,370 | 3,330 | 3,350 | 52,000 | 4,700 | 100% | ▼ | 4477 | 0 | 16 | 97% | 2% |
| 20251229 | 3,360 | 3,395 | 3,345 | 3,390 | 59,400 | 7,400 | 101% | ▲ | 1141 | 0 | 15 | 98% | 3% |
| 20260105 | 3,360 | 3,385 | 3,310 | 3,320 | 65,300 | 11,600 | 99% | ▼▼ | 1777 | 0 | 13 | 96% | 1% |
| 20260120 | 3,435 | 3,460 | 3,395 | 3,395 | 68,200 | 14,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251222 | 3,325 | 3,370 | 3,325 | 3,365 | 73,200 | 16,400 | 101% | ▲▲ | 1111 | 40 | 20 | 97% | 2% |
| 20260121 | 3,375 | 3,500 | 3,365 | 3,480 | 88,200 | 20,000 | 103% | ▲ | 1771 | 0 | 2 | 100% | 5% |
| 20260107 | 3,315 | 3,415 | 3,305 | 3,385 | 83,400 | 25,300 | 101% | ▲▲ | 1771 | 0 | 7 | 98% | 3% |
| 20260109 | 3,340 | 3,375 | 3,300 | 3,330 | 99,400 | 50,700 | 100% | ▼▼ | 7777 | 0 | 9 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 27,500 | 10,300 | 14,000 | 300 | 13,500 | 10,000 |
| 2026-01-09 | 24,900 | 4,100 | 14,200 | 200 | 10,700 | 3,900 |
| 2026-01-16 | 21,200 | 4,200 | 13,700 | 0 | 7,500 | 4,200 |
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 |