[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:800億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 3,590 | 3,655 | 3,565 | 3,595 | 146,400 | 84,000 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 6% |
| 20260310 | 3,500 | 3,565 | 3,480 | 3,550 | 62,400 | -56,200 | 105% | ▲ | 2222 | 51 | 0 | 90% | 5% |
| 20260312 | 3,535 | 3,570 | 3,410 | 3,470 | 117,900 | -28,500 | 97% | ▼ | 8888 | 0 | 0 | 89% | 2% |
| 20260313 | 3,400 | 3,440 | 3,395 | 3,410 | 88,000 | -29,900 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20260318 | 3,370 | 3,390 | 3,330 | 3,390 | 102,000 | 13,400 | 101% | ▲ | 7771 | 0 | 0 | 86% | 1% |
| 20260316 | 3,365 | 3,400 | 3,330 | 3,380 | 101,800 | 13,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260410 | 3,310 | 3,385 | 3,310 | 3,365 | 74,800 | 25,000 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20260317 | 3,420 | 3,420 | 3,345 | 3,365 | 88,600 | -13,200 | 100% | ▼▼▼▼ | 2228 | 51 | 0 | 86% | 0% |
| 20260409 | 3,280 | 3,310 | 3,265 | 3,285 | 49,800 | -23,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 10% |
| 20260408 | 3,210 | 3,280 | 3,205 | 3,275 | 73,600 | 24,900 | 104% | ▲▲▲▲ | 1111 | 40 | 0 | 91% | 10% |
| 20260325 | 3,195 | 3,220 | 3,180 | 3,195 | 66,900 | -36,100 | 102% | ▲▲ | 2222 | 0 | 13 | 82% | 5% |
| 20260319 | 3,300 | 3,300 | 3,150 | 3,155 | 139,600 | 37,600 | 93% | ▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260407 | 3,120 | 3,155 | 3,115 | 3,155 | 48,700 | 5,000 | 101% | ▲▲▲ | 1111 | 40 | 3 | 88% | 6% |
| 20260401 | 3,120 | 3,140 | 3,075 | 3,140 | 100,500 | -3,200 | 106% | ▲ | 2222 | 0 | 7 | 87% | 6% |
| 20260326 | 3,180 | 3,210 | 3,110 | 3,130 | 71,000 | 4,100 | 98% | ▼ | 7777 | 51 | 12 | 81% | 3% |
| 20260324 | 3,145 | 3,160 | 3,075 | 3,125 | 103,000 | -15,700 | 103% | ▲ | 2222 | 0 | 14 | 80% | 3% |
| 20260327 | 3,100 | 3,155 | 3,070 | 3,120 | 82,300 | 11,300 | 100% | ▼▼ | 7777 | 0 | 9 | 81% | 3% |
| 20260406 | 3,100 | 3,145 | 3,100 | 3,115 | 43,700 | 5,200 | 101% | ▲▲ | 1141 | 51 | 3 | 87% | 5% |
| 20260403 | 3,100 | 3,130 | 3,080 | 3,090 | 38,500 | -20,000 | 100% | ▲ | 8282 | 51 | 4 | 86% | 4% |
| 20260402 | 3,165 | 3,175 | 3,060 | 3,085 | 58,500 | -42,000 | 98% | ▼ | 2828 | 0 | 7 | 85% | 4% |
| 20260323 | 3,100 | 3,100 | 2,990 | 3,035 | 118,700 | -20,900 | 96% | ▼▼ | 8888 | 0 | 13 | 77% | 0% |
| 20260330 | 2,901 | 3,000 | 2,893 | 2,993 | 128,800 | 46,500 | 96% | ▼▼▼ | 7777 | 24 | 3 | 78% | 0% |
| 20260331 | 2,921 | 3,010 | 2,920 | 2,973 | 103,700 | -25,100 | 99% | ▼▼▼▼ | 2228 | 24 | 2 | 81% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 28,200 | 35,100 | 14,300 | 0 | 13,900 | 35,100 |
| 2026-03-19 | 30,300 | 20,400 | 12,400 | 0 | 17,900 | 20,400 |
| 2026-03-27 | 26,300 | 26,900 | 10,900 | 0 | 15,400 | 26,900 |
| 2026-04-03 | 27,900 | 29,400 | 10,200 | 0 | 17,700 | 29,400 |
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 |