[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:845億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 3,460 | 3,475 | 3,425 | 3,430 | 32,900 | -10,600 | 99% | ▼ | 2228 | 51 | 0 | 96% | 4% |
| 20251017 | 3,370 | 3,400 | 3,360 | 3,370 | 33,700 | -22,800 | 99% | ▼ | 8588 | 0 | 7 | 94% | 2% |
| 20251024 | 3,495 | 3,500 | 3,450 | 3,465 | 37,900 | -2,800 | 100% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251023 | 3,430 | 3,480 | 3,425 | 3,460 | 40,700 | -3,800 | 100% | -- | 2285 | 0 | 0 | 97% | 5% |
| 20251003 | 3,380 | 3,440 | 3,380 | 3,430 | 42,200 | -27,900 | 101% | ▲▲ | 2222 | 0 | 3 | 97% | 4% |
| 20251020 | 3,400 | 3,470 | 3,390 | 3,455 | 43,500 | 9,800 | 103% | ▲ | 1111 | 51 | 0 | 97% | 4% |
| 20251022 | 3,450 | 3,475 | 3,415 | 3,460 | 44,500 | 11,600 | 101% | ▲ | 4771 | 0 | 0 | 97% | 5% |
| 20250929 | 3,545 | 3,545 | 3,455 | 3,465 | 50,400 | -17,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251009 | 3,500 | 3,560 | 3,500 | 3,540 | 52,300 | -25,000 | 102% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251016 | 3,390 | 3,430 | 3,360 | 3,415 | 56,500 | -9,700 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251027 | 3,495 | 3,555 | 3,495 | 3,555 | 58,900 | 21,000 | 103% | ▲▲ | 1141 | 0 | 0 | 99% | 7% |
| 20251015 | 3,360 | 3,390 | 3,340 | 3,390 | 66,200 | -56,300 | 102% | ▲ | 2222 | 0 | 9 | 95% | 2% |
| 20250926 | 3,540 | 3,565 | 3,525 | 3,550 | 67,900 | -11,900 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20251002 | 3,375 | 3,415 | 3,375 | 3,390 | 70,100 | -28,300 | 100% | ▲ | 8282 | 51 | 4 | 95% | 3% |
| 20250930 | 3,460 | 3,465 | 3,415 | 3,440 | 70,600 | 20,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251010 | 3,480 | 3,490 | 3,405 | 3,405 | 70,800 | 18,500 | 96% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251008 | 3,580 | 3,600 | 3,480 | 3,480 | 77,300 | -26,300 | 97% | ▼ | 5828 | 0 | 0 | 97% | 4% |
| 20251006 | 3,500 | 3,540 | 3,465 | 3,540 | 87,400 | 45,200 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251001 | 3,420 | 3,420 | 3,350 | 3,375 | 98,400 | 27,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251007 | 3,545 | 3,600 | 3,510 | 3,575 | 103,600 | 16,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251014 | 3,335 | 3,385 | 3,280 | 3,310 | 122,500 | 51,700 | 97% | ▼▼ | 7777 | 0 | 10 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 36,700 | 7,200 | 14,500 | 400 | 22,200 | 6,800 |
| 2025-10-03 | 40,900 | 4,700 | 13,800 | 400 | 27,100 | 4,300 |
| 2025-10-10 | 39,400 | 4,700 | 16,300 | 400 | 23,100 | 4,300 |
| 2025-10-17 | 38,500 | 4,800 | 15,100 | 400 | 23,400 | 4,400 |
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 |