[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:10870億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251009 | 1,865 | 1,875 | 1,858 | 1,869 | 1,709,600 | -487,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20251010 | 1,876 | 1,919 | 1,871 | 1,883 | 3,063,800 | 1,354,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251014 | 1,819 | 1,828 | 1,774 | 1,777 | 4,093,400 | 1,029,600 | 94% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251015 | 1,779 | 1,793 | 1,769 | 1,770 | 2,965,800 | -1,127,600 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251016 | 1,772 | 1,790 | 1,757 | 1,786 | 2,809,000 | -156,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251017 | 1,823 | 1,824 | 1,795 | 1,804 | 2,695,000 | -114,000 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251020 | 1,801 | 1,827 | 1,798 | 1,822 | 2,713,900 | 18,900 | 101% | ▲▲▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251021 | 1,822 | 1,834 | 1,811 | 1,823 | 2,471,100 | -242,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251022 | 1,818 | 1,845 | 1,815 | 1,840 | 3,174,300 | 703,200 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251023 | 1,828 | 1,844 | 1,824 | 1,829 | 2,926,400 | -247,900 | 99% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251024 | 1,807 | 1,821 | 1,796 | 1,800 | 3,298,900 | 372,500 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251027 | 1,805 | 1,830 | 1,802 | 1,806 | 3,263,400 | -35,500 | 100% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251028 | 1,785 | 1,802 | 1,772 | 1,784 | 2,878,100 | -385,300 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251029 | 1,767 | 1,779 | 1,727 | 1,734 | 3,143,700 | 265,600 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251030 | 1,720 | 1,740 | 1,712 | 1,725 | 4,604,500 | 1,460,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251031 | 1,740 | 1,741 | 1,718 | 1,727 | 2,474,200 | -2,130,300 | 100% | ▲ | 2222 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,695,500 | 91,900 | 996,100 | 78,700 | 1,699,400 | 13,200 |
| 2025-10-17 | 2,598,700 | 97,500 | 957,400 | 76,200 | 1,641,300 | 21,300 |
| 2025-10-10 | 2,225,300 | 135,300 | 767,400 | 81,900 | 1,457,900 | 53,400 |
| 2025-10-03 | 2,628,200 | 134,700 | 932,800 | 81,200 | 1,695,400 | 53,500 |
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） |