[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:11808億円
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 | 1,973 | 1,978 | 1,960 | 1,962 | 2,154,600 | -21,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250909 | 1,959 | 1,961 | 1,912 | 1,912 | 3,133,700 | 979,100 | 97% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250910 | 1,924 | 1,925 | 1,895 | 1,915 | 1,775,000 | -1,358,700 | 100% | ▲ | 8882 | 51 | 0 | 96% | 2% |
| 20250911 | 1,894 | 1,905 | 1,888 | 1,894 | 1,887,800 | 112,800 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250912 | 1,895 | 1,896 | 1,871 | 1,891 | 2,448,900 | 561,100 | 100% | ▼▼ | 7717 | 0 | 0 | 95% | 1% |
| 20250916 | 1,872 | 1,900 | 1,868 | 1,886 | 1,993,700 | -455,200 | 100% | ▼▼▼ | 2888 | 51 | 0 | 95% | 1% |
| 20250917 | 1,896 | 1,907 | 1,879 | 1,900 | 1,689,400 | -304,300 | 101% | ▲ | 2222 | 51 | 0 | 96% | 2% |
| 20250918 | 1,906 | 1,917 | 1,896 | 1,910 | 1,399,300 | -290,100 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250919 | 1,889 | 1,896 | 1,864 | 1,864 | 4,012,800 | 2,613,500 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250922 | 1,857 | 1,891 | 1,851 | 1,867 | 2,364,100 | -1,648,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20250924 | 1,854 | 1,861 | 1,824 | 1,851 | 3,077,400 | 713,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250925 | 1,850 | 1,855 | 1,830 | 1,836 | 2,267,800 | -809,600 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20250926 | 1,823 | 1,836 | 1,809 | 1,825 | 2,952,400 | 684,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250929 | 1,806 | 1,838 | 1,801 | 1,829 | 2,923,400 | -29,000 | 100% | ▲ | 2882 | 0 | 6 | 93% | 0% |
| 20250930 | 1,838 | 1,839 | 1,820 | 1,825 | 1,891,000 | -1,032,400 | 100% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251001 | 1,823 | 1,836 | 1,816 | 1,826 | 2,077,700 | 186,700 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20251002 | 1,800 | 1,804 | 1,764 | 1,779 | 3,333,200 | 1,255,500 | 97% | ▼ | 7777 | 0 | 3 | 91% | 0% |
| 20251003 | 1,774 | 1,787 | 1,766 | 1,784 | 3,014,300 | -318,900 | 100% | ▲ | 8282 | 0 | 2 | 91% | 0% |
| 20251006 | 1,816 | 1,906 | 1,811 | 1,905 | 5,136,700 | 2,122,400 | 107% | ▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20251007 | 1,905 | 1,911 | 1,884 | 1,903 | 2,261,900 | -2,874,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20251008 | 1,886 | 1,900 | 1,865 | 1,876 | 2,196,900 | -65,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,628,200 | 134,700 | 932,800 | 81,200 | 1,695,400 | 53,500 |
| 2025-09-26 | 2,584,600 | 134,300 | 907,500 | 80,800 | 1,677,100 | 53,500 |
| 2025-09-19 | 2,420,000 | 95,300 | 806,600 | 79,800 | 1,613,400 | 15,500 |
| 2025-09-12 | 2,182,000 | 91,600 | 675,400 | 36,300 | 1,506,600 | 55,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |