[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:841億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,350 | 3,365 | 3,320 | 3,345 | 53,900 | -800 | 100% | -- | 2225 | 51 | 8 | 98% | 4% |
| 20250905 | 3,305 | 3,355 | 3,295 | 3,345 | 54,700 | 7,500 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 4% |
| 20250909 | 3,345 | 3,405 | 3,335 | 3,360 | 84,900 | 31,000 | 100% | ▲ | 1171 | 0 | 7 | 98% | 4% |
| 20251001 | 3,420 | 3,420 | 3,350 | 3,375 | 98,400 | 27,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251002 | 3,375 | 3,415 | 3,375 | 3,390 | 70,100 | -28,300 | 100% | ▲ | 8282 | 51 | 0 | 95% | 3% |
| 20250910 | 3,400 | 3,425 | 3,370 | 3,400 | 74,100 | -10,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251003 | 3,380 | 3,440 | 3,380 | 3,430 | 42,200 | -27,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250917 | 3,495 | 3,495 | 3,430 | 3,435 | 82,600 | 18,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20250930 | 3,460 | 3,465 | 3,415 | 3,440 | 70,600 | 20,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250911 | 3,400 | 3,475 | 3,380 | 3,465 | 95,400 | 21,300 | 102% | ▲▲▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250929 | 3,545 | 3,545 | 3,455 | 3,465 | 50,400 | -17,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250912 | 3,460 | 3,515 | 3,445 | 3,480 | 84,000 | -11,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250916 | 3,470 | 3,535 | 3,470 | 3,510 | 64,000 | -20,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250922 | 3,530 | 3,545 | 3,505 | 3,525 | 75,200 | -77,000 | 100% | -- | 8285 | 0 | 0 | 100% | 7% |
| 20250924 | 3,525 | 3,550 | 3,475 | 3,525 | 82,900 | 7,700 | 100% | -- | 1774 | 0 | 0 | 100% | 7% |
| 20250919 | 3,550 | 3,570 | 3,470 | 3,525 | 152,200 | 54,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20250918 | 3,450 | 3,555 | 3,430 | 3,530 | 97,500 | 14,900 | 103% | ▲ | 1471 | 0 | 0 | 100% | 9% |
| 20251006 | 3,500 | 3,540 | 3,465 | 3,540 | 87,400 | 45,200 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250926 | 3,540 | 3,565 | 3,525 | 3,550 | 67,900 | -11,900 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20250925 | 3,520 | 3,555 | 3,485 | 3,550 | 79,800 | -3,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 38,200 | 6,800 | 15,000 | 500 | 23,200 | 6,300 |
| 2025-09-12 | 34,200 | 7,800 | 12,800 | 500 | 21,400 | 7,300 |
| 2025-09-19 | 43,800 | 7,700 | 14,700 | 400 | 29,100 | 7,300 |
| 2025-09-26 | 36,700 | 7,200 | 14,500 | 400 | 22,200 | 6,800 |
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） |