[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:9851億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 1,565 | 1,565 | 1,545 | 1,551 | 1,398,800 | -801,900 | 100% | ▼▼ | 8858 | 51 | 0 | 98% | 7% |
| 20251226 | 1,555 | 1,557 | 1,545 | 1,545 | 2,051,500 | 652,700 | 100% | ▼▼▼ | 7477 | 51 | 0 | 98% | 7% |
| 20251229 | 1,541 | 1,556 | 1,541 | 1,550 | 2,068,700 | 17,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20251224 | 1,565 | 1,579 | 1,554 | 1,558 | 2,200,700 | -559,500 | 99% | ▼ | 5828 | 0 | 0 | 99% | 8% |
| 20260108 | 1,578 | 1,582 | 1,553 | 1,567 | 2,468,100 | -37,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260107 | 1,580 | 1,591 | 1,565 | 1,582 | 2,505,400 | -743,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260119 | 1,565 | 1,580 | 1,549 | 1,579 | 2,533,900 | -1,263,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20260115 | 1,581 | 1,610 | 1,581 | 1,600 | 2,642,400 | -236,700 | 100% | ▼ | 5258 | 0 | 0 | 100% | 6% |
| 20260123 | 1,568 | 1,572 | 1,549 | 1,565 | 2,682,300 | -592,700 | 102% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251223 | 1,558 | 1,579 | 1,558 | 1,579 | 2,760,200 | -629,500 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251230 | 1,573 | 1,573 | 1,538 | 1,543 | 2,787,400 | 718,700 | 100% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20260120 | 1,574 | 1,590 | 1,569 | 1,580 | 2,861,100 | 327,200 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260114 | 1,581 | 1,610 | 1,577 | 1,608 | 2,879,100 | -718,700 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20260109 | 1,591 | 1,602 | 1,577 | 1,577 | 3,224,800 | 756,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260106 | 1,568 | 1,581 | 1,561 | 1,572 | 3,249,100 | -125,100 | 102% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260122 | 1,573 | 1,574 | 1,540 | 1,540 | 3,275,000 | -1,463,300 | 99% | ▼▼ | 8228 | 0 | 0 | 96% | 0% |
| 20260105 | 1,543 | 1,557 | 1,517 | 1,535 | 3,374,200 | 586,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251222 | 1,560 | 1,574 | 1,542 | 1,553 | 3,389,700 | -2,888,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260113 | 1,588 | 1,606 | 1,572 | 1,591 | 3,597,800 | 373,000 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20260116 | 1,600 | 1,606 | 1,570 | 1,570 | 3,797,000 | 1,154,600 | 98% | ▼▼ | 7717 | 0 | 0 | 98% | 3% |
| 20260121 | 1,570 | 1,578 | 1,525 | 1,555 | 4,738,300 | 1,877,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3,364,200 | 110,900 | 1,559,200 | 62,600 | 1,805,000 | 48,300 |
| 2026-01-09 | 3,107,800 | 121,200 | 1,448,100 | 60,100 | 1,659,700 | 61,100 |
| 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 |
|---|---|---|---|
| 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） |
| 2024-04-16 11:10 | S100T7CD | 有限会社中谷興産 | 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） |
| 2024-12-20 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 |
| 2024-12-24 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） |
| 2025-01-07 13:38 | S100V0BT | 公益財団法人 中谷財団 | 変更報告書 |
| 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） |