[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/電気機器】 売上高:5086430 当期純利益:536690 総資産:6652680 時価:11915億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 2,095 | 2,114 | 2,031 | 2,042 | 9,972,900 | 8,350,500 | 82% | ▼ | 7777 | 0 | 0 | 80% | 0% |
| 20250808 | 2,042 | 2,050 | 1,982 | 2,046 | 6,040,000 | -3,932,900 | 100% | ▲ | 8882 | 0 | 0 | 80% | 0% |
| 20250814 | 2,036 | 2,038 | 1,982 | 1,994 | 4,188,100 | 1,211,900 | 97% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20250826 | 1,928 | 1,934 | 1,909 | 1,909 | 4,084,200 | 934,100 | 99% | ▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20250818 | 2,007 | 2,009 | 1,965 | 1,977 | 3,882,400 | 678,300 | 99% | ▼ | 7717 | 0 | 0 | 77% | 0% |
| 20250812 | 2,055 | 2,082 | 2,030 | 2,062 | 3,775,000 | -2,265,000 | 101% | ▲▲ | 2222 | 0 | 0 | 81% | 1% |
| 20250815 | 1,987 | 2,017 | 1,975 | 2,000 | 3,204,100 | -984,000 | 100% | ▲ | 8882 | 0 | 0 | 78% | 0% |
| 20250825 | 1,951 | 1,962 | 1,932 | 1,932 | 3,150,100 | 1,252,400 | 98% | ▼ | 7777 | 0 | 0 | 77% | 0% |
| 20250813 | 2,052 | 2,086 | 2,036 | 2,057 | 2,976,200 | -798,800 | 100% | ▼ | 2288 | 0 | 0 | 81% | 1% |
| 20250821 | 1,987 | 1,995 | 1,955 | 1,963 | 2,889,000 | 161,300 | 100% | ▼▼ | 7777 | 51 | 0 | 77% | 0% |
| 20250827 | 1,904 | 1,910 | 1,886 | 1,898 | 2,821,500 | -1,262,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 76% | 0% |
| 20250820 | 1,995 | 2,015 | 1,973 | 1,973 | 2,727,700 | 16,000 | 99% | ▼ | 1117 | 51 | 0 | 77% | 0% |
| 20250819 | 1,970 | 1,988 | 1,956 | 1,988 | 2,711,700 | -1,170,700 | 101% | ▲ | 8882 | 0 | 0 | 78% | 1% |
| 20250828 | 1,900 | 1,920 | 1,889 | 1,893 | 2,390,700 | -430,800 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 76% | 0% |
| 20250822 | 1,965 | 1,975 | 1,951 | 1,968 | 1,897,700 | -991,300 | 100% | ▲ | 8882 | 51 | 0 | 78% | 0% |
| 20250806 | 2,458 | 2,530 | 2,457 | 2,495 | 1,622,400 | 500,600 | 101% | ▲▲ | 1771 | 0 | 0 | 98% | 5% |
| 20250730 | 2,494 | 2,510 | 2,457 | 2,477 | 1,386,200 | 256,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250731 | 2,457 | 2,480 | 2,456 | 2,477 | 1,383,600 | -2,600 | 100% | -- | 8885 | 0 | 0 | 97% | 4% |
| 20250729 | 2,501 | 2,517 | 2,490 | 2,510 | 1,130,200 | 192,000 | 100% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20250805 | 2,472 | 2,491 | 2,460 | 2,475 | 1,121,800 | 125,800 | 100% | ▲ | 1111 | 51 | 0 | 97% | 4% |
| 20250804 | 2,459 | 2,475 | 2,451 | 2,467 | 996,000 | 2,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250801 | 2,475 | 2,522 | 2,468 | 2,480 | 993,800 | -389,800 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250728 | 2,500 | 2,525 | 2,500 | 2,522 | 938,200 | -157,400 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 371,300 | 124,600 | 144,800 | 32,300 | 226,500 | 92,300 |
| 2025-08-08 | 1,218,600 | 58,900 | 427,400 | 31,800 | 791,200 | 27,100 |
| 2025-08-15 | 1,409,500 | 64,700 | 495,000 | 34,600 | 914,500 | 30,100 |
| 2025-08-22 | 1,796,400 | 111,600 | 567,000 | 34,800 | 1,229,400 | 76,800 |
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 |