[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:9473億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 1,502 | 1,530 | 1,497 | 1,497 | 2,872,500 | -247,700 | 100% | ▼▼▼▼▼▼▼▼ | 2888 | 51 | 0 | 82% | 0% |
| 20251119 | 1,507 | 1,518 | 1,502 | 1,502 | 3,120,200 | -273,200 | 99% | ▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 82% | 0% |
| 20251127 | 1,520 | 1,531 | 1,503 | 1,505 | 3,291,000 | 47,200 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 1% |
| 20251118 | 1,523 | 1,548 | 1,514 | 1,514 | 3,393,400 | 351,800 | 99% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 82% | 0% |
| 20251117 | 1,555 | 1,567 | 1,525 | 1,530 | 3,041,600 | -778,300 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251126 | 1,542 | 1,566 | 1,534 | 1,538 | 3,243,800 | -1,443,300 | 98% | ▼ | 8888 | 0 | 0 | 86% | 3% |
| 20251121 | 1,501 | 1,567 | 1,501 | 1,559 | 5,941,700 | 3,069,200 | 104% | ▲ | 1171 | 10 | 0 | 86% | 4% |
| 20251114 | 1,572 | 1,579 | 1,560 | 1,565 | 3,819,900 | 72,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20251125 | 1,580 | 1,584 | 1,547 | 1,566 | 4,687,100 | -1,254,600 | 100% | ▲▲ | 2222 | 0 | 0 | 87% | 5% |
| 20251113 | 1,614 | 1,615 | 1,580 | 1,589 | 3,747,200 | -2,109,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20251106 | 1,627 | 1,642 | 1,595 | 1,610 | 6,732,400 | 2,239,900 | 94% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251112 | 1,630 | 1,645 | 1,601 | 1,616 | 5,856,600 | 1,833,300 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251111 | 1,670 | 1,674 | 1,623 | 1,630 | 4,023,300 | 172,000 | 98% | ▼ | 7777 | 0 | 0 | 89% | 1% |
| 20251107 | 1,650 | 1,655 | 1,617 | 1,638 | 3,933,800 | -2,798,600 | 102% | ▲ | 2222 | 0 | 0 | 87% | 2% |
| 20251110 | 1,700 | 1,700 | 1,654 | 1,669 | 3,851,300 | -82,500 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 4% |
| 20251104 | 1,714 | 1,730 | 1,698 | 1,707 | 5,399,300 | 2,925,100 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251105 | 1,730 | 1,749 | 1,686 | 1,707 | 4,492,500 | -906,800 | 100% | ▲ | 2822 | 0 | 0 | 90% | 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% |
| 20251029 | 1,767 | 1,779 | 1,727 | 1,734 | 3,143,700 | 265,600 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251028 | 1,785 | 1,802 | 1,772 | 1,784 | 2,878,100 | -385,300 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251027 | 1,805 | 1,830 | 1,802 | 1,806 | 3,263,400 | -35,500 | 100% | ▲ | 2282 | 0 | 0 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2,886,200 | 97,200 | 1,106,600 | 78,300 | 1,779,600 | 18,900 |
| 2025-11-07 | 3,028,000 | 107,000 | 1,157,200 | 78,900 | 1,870,800 | 28,100 |
| 2025-11-14 | 3,250,700 | 139,000 | 1,298,600 | 80,900 | 1,952,100 | 58,100 |
| 2025-11-21 | 3,249,500 | 173,800 | 1,294,900 | 96,800 | 1,954,600 | 77,000 |
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 |