[6869]シスメックス:【検体検査機器】血液成分測定装置で世界シェアトップ
Yahoo! 【プライム/16電気機器】 売上高:5086430 当期純利益:536690 総資産:6652680 時価:9970億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,588 | 1,606 | 1,572 | 1,591 | 3,597,800 | 373,000 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20260114 | 1,581 | 1,610 | 1,577 | 1,608 | 2,879,100 | -718,700 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20260115 | 1,581 | 1,610 | 1,581 | 1,600 | 2,642,400 | -236,700 | 100% | ▼ | 5258 | 0 | 0 | 100% | 6% |
| 20260116 | 1,600 | 1,606 | 1,570 | 1,570 | 3,797,000 | 1,154,600 | 98% | ▼▼ | 7717 | 0 | 0 | 98% | 3% |
| 20260119 | 1,565 | 1,580 | 1,549 | 1,579 | 2,533,900 | -1,263,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20260120 | 1,574 | 1,590 | 1,569 | 1,580 | 2,861,100 | 327,200 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260121 | 1,570 | 1,578 | 1,525 | 1,555 | 4,738,300 | 1,877,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260122 | 1,573 | 1,574 | 1,540 | 1,540 | 3,275,000 | -1,463,300 | 99% | ▼▼ | 8228 | 0 | 0 | 96% | 0% |
| 20260123 | 1,568 | 1,572 | 1,549 | 1,565 | 2,682,300 | -592,700 | 102% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260126 | 1,550 | 1,559 | 1,519 | 1,519 | 2,671,100 | -11,200 | 97% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260127 | 1,509 | 1,513 | 1,480 | 1,480 | 3,827,000 | 1,155,900 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260128 | 1,460 | 1,478 | 1,458 | 1,463 | 2,629,600 | -1,197,400 | 99% | ▼▼▼ | 8888 | 24 | 11 | 91% | 0% |
| 20260129 | 1,455 | 1,459 | 1,430 | 1,440 | 2,833,900 | 204,300 | 98% | ▼▼▼▼ | 7777 | 51 | 9 | 90% | 0% |
| 20260130 | 1,453 | 1,471 | 1,441 | 1,467 | 2,902,700 | 68,800 | 102% | ▲ | 1171 | 0 | 8 | 91% | 2% |
| 20260202 | 1,500 | 1,500 | 1,454 | 1,464 | 2,507,200 | -395,500 | 100% | ▼ | 2228 | 51 | 8 | 91% | 2% |
| 20260203 | 1,470 | 1,488 | 1,469 | 1,472 | 2,700,100 | 192,900 | 101% | ▲ | 7171 | 51 | 7 | 92% | 2% |
| 20260204 | 1,461 | 1,479 | 1,457 | 1,474 | 2,191,700 | -508,400 | 100% | ▲▲ | 8882 | 0 | 6 | 92% | 2% |
| 20260205 | 1,490 | 1,510 | 1,481 | 1,492 | 2,728,600 | 536,900 | 101% | ▲▲▲ | 1111 | 40 | 5 | 93% | 4% |
| 20260206 | 1,474 | 1,495 | 1,463 | 1,495 | 2,696,800 | -31,800 | 100% | ▲▲▲▲ | 8882 | 0 | 4 | 93% | 4% |
| 20260209 | 1,495 | 1,521 | 1,490 | 1,521 | 3,196,100 | 499,300 | 102% | ▲▲▲▲▲ | 1111 | 40 | 3 | 95% | 6% |
| 20260210 | 1,524 | 1,546 | 1,517 | 1,532 | 2,734,100 | -462,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260212 | 1,584 | 1,608 | 1,574 | 1,584 | 7,288,200 | 4,554,100 | 103% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,205,600 | 120,900 | 1,523,800 | 61,100 | 1,681,800 | 59,800 |
| 2026-01-30 | 3,348,800 | 149,200 | 1,561,500 | 60,800 | 1,787,300 | 88,400 |
| 2026-01-23 | 3,042,800 | 110,700 | 1,409,900 | 59,000 | 1,632,900 | 51,700 |
| 2026-01-16 | 3,031,000 | 107,200 | 1,391,500 | 58,700 | 1,639,500 | 48,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-03 16:32 | S100X85I | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-07 13:38 | S100V0BT | 公益財団法人 中谷財団 | 変更報告書 |
| 2024-12-24 15:50 | S100UZV7 | 公益財団法人 中谷医工計測技術振興財団 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-20 15:18 | S100UY7F | 公益財団法人 中谷医工計測技術振興財団 | 変更報告書 |
| 2024-04-24 11:13 | S100TB3T | 有限会社中谷興産 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-04-16 11:10 | S100T7CD | 有限会社中谷興産 | 変更報告書 |
| 2024-02-06 10:58 | S100SPXA | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |