[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:12022億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,995 | 2,015 | 1,973 | 1,973 | 2,727,700 | 16,000 | 99% | ▼ | 1117 | 51 | 0 | 77% | 0% |
| 20250821 | 1,987 | 1,995 | 1,955 | 1,963 | 2,889,000 | 161,300 | 100% | ▼▼ | 7777 | 51 | 0 | 77% | 0% |
| 20250822 | 1,965 | 1,975 | 1,951 | 1,968 | 1,897,700 | -991,300 | 100% | ▲ | 8882 | 51 | 0 | 78% | 0% |
| 20250825 | 1,951 | 1,962 | 1,932 | 1,932 | 3,150,100 | 1,252,400 | 98% | ▼ | 7777 | 0 | 0 | 77% | 0% |
| 20250826 | 1,928 | 1,934 | 1,909 | 1,909 | 4,084,200 | 934,100 | 99% | ▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20250827 | 1,904 | 1,910 | 1,886 | 1,898 | 2,821,500 | -1,262,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 76% | 0% |
| 20250828 | 1,900 | 1,920 | 1,889 | 1,893 | 2,390,700 | -430,800 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 76% | 0% |
| 20250829 | 1,889 | 1,889 | 1,857 | 1,868 | 3,395,700 | 1,005,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20250818 | 2,007 | 2,009 | 1,965 | 1,977 | 3,882,400 | 678,300 | 99% | ▼ | 7717 | 0 | 0 | 77% | 0% |
| 20250819 | 1,970 | 1,988 | 1,956 | 1,988 | 2,711,700 | -1,170,700 | 101% | ▲ | 8882 | 0 | 0 | 78% | 1% |
| 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% |
| 20250901 | 1,867 | 1,894 | 1,851 | 1,884 | 2,957,600 | -438,100 | 101% | ▲ | 2882 | 0 | 6 | 76% | 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% |
| 20250910 | 1,924 | 1,925 | 1,895 | 1,915 | 1,775,000 | -1,358,700 | 100% | ▲ | 8882 | 51 | 0 | 96% | 2% |
| 20250909 | 1,959 | 1,961 | 1,912 | 1,912 | 3,133,700 | 979,100 | 97% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250904 | 1,897 | 1,917 | 1,896 | 1,907 | 1,692,600 | -1,835,900 | 100% | ▲▲▲▲ | 8222 | 51 | 0 | 92% | 2% |
| 20250903 | 1,880 | 1,922 | 1,875 | 1,903 | 3,528,500 | 1,680,800 | 100% | ▲▲▲ | 1771 | 0 | 0 | 76% | 2% |
| 20250902 | 1,885 | 1,906 | 1,884 | 1,900 | 1,847,700 | -1,109,900 | 101% | ▲▲ | 2222 | 0 | 0 | 76% | 2% |
| 20250908 | 1,973 | 1,978 | 1,960 | 1,962 | 2,154,600 | -21,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250905 | 1,925 | 1,956 | 1,919 | 1,953 | 2,176,000 | 483,400 | 102% | ▲▲▲▲▲ | 1111 | 51 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,796,400 | 111,600 | 567,000 | 34,800 | 1,229,400 | 76,800 |
| 2025-08-29 | 2,408,600 | 127,500 | 773,600 | 38,300 | 1,635,000 | 89,200 |
| 2025-09-05 | 2,021,100 | 94,400 | 644,600 | 36,200 | 1,376,500 | 58,200 |
| 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 |
|---|---|---|---|
| 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 |