[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:796億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,495 | 3,555 | 3,495 | 3,555 | 58,900 | 21,000 | 103% | ▲▲ | 1141 | 0 | 0 | 99% | 7% |
| 20251031 | 3,450 | 3,515 | 3,430 | 3,515 | 51,700 | -121,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251104 | 3,445 | 3,525 | 3,445 | 3,505 | 60,300 | 8,600 | 100% | ▼ | 1177 | 0 | 0 | 98% | 6% |
| 20251024 | 3,495 | 3,500 | 3,450 | 3,465 | 37,900 | -2,800 | 100% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251110 | 3,450 | 3,470 | 3,425 | 3,460 | 31,100 | -22,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251022 | 3,450 | 3,475 | 3,415 | 3,460 | 44,500 | 11,600 | 101% | ▲ | 4771 | 0 | 0 | 97% | 5% |
| 20251023 | 3,430 | 3,480 | 3,425 | 3,460 | 40,700 | -3,800 | 100% | -- | 2285 | 0 | 0 | 97% | 5% |
| 20251106 | 3,415 | 3,485 | 3,400 | 3,460 | 59,400 | -5,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251020 | 3,400 | 3,470 | 3,390 | 3,455 | 43,500 | 9,800 | 103% | ▲ | 1111 | 51 | 0 | 97% | 4% |
| 20251112 | 3,440 | 3,470 | 3,415 | 3,455 | 57,600 | 15,800 | 100% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20251030 | 3,410 | 3,475 | 3,410 | 3,450 | 173,400 | 131,600 | 101% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20251028 | 3,540 | 3,540 | 3,440 | 3,440 | 56,000 | -2,900 | 97% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251111 | 3,475 | 3,475 | 3,410 | 3,440 | 41,800 | 10,700 | 99% | ▼ | 1717 | 51 | 0 | 97% | 4% |
| 20251021 | 3,460 | 3,475 | 3,425 | 3,430 | 32,900 | -10,600 | 99% | ▼ | 2228 | 51 | 0 | 96% | 4% |
| 20251107 | 3,425 | 3,435 | 3,375 | 3,425 | 53,100 | -6,300 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251105 | 3,435 | 3,450 | 3,300 | 3,415 | 64,500 | 4,200 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251029 | 3,440 | 3,510 | 3,395 | 3,410 | 41,800 | -14,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251113 | 3,465 | 3,575 | 3,350 | 3,385 | 118,000 | 60,400 | 98% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251017 | 3,370 | 3,400 | 3,360 | 3,370 | 33,700 | -22,800 | 99% | ▼ | 8588 | 0 | 7 | 94% | 2% |
| 20251117 | 3,360 | 3,390 | 3,320 | 3,350 | 99,400 | -102,200 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20251114 | 3,245 | 3,385 | 3,235 | 3,340 | 201,600 | 83,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 38,500 | 4,800 | 15,100 | 400 | 23,400 | 4,400 |
| 2025-10-24 | 36,700 | 4,100 | 15,100 | 500 | 21,600 | 3,600 |
| 2025-10-31 | 37,100 | 3,800 | 14,900 | 400 | 22,200 | 3,400 |
| 2025-11-07 | 37,100 | 4,100 | 14,600 | 300 | 22,500 | 3,800 |
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） |
| 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 |