[6929]日セラ:【赤外線センサー】家電、自動車向けなど主力
Yahoo! 【プライム/16電気機器】 売上高:250370 当期純利益:41620 総資産:583470 時価:973億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,380 | 3,400 | 3,370 | 3,400 | 42,200 | -15,700 | 101% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 9% |
| 20250909 | 3,415 | 3,470 | 3,380 | 3,405 | 103,300 | 61,100 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250910 | 3,415 | 3,435 | 3,405 | 3,420 | 30,900 | -72,400 | 100% | ▲▲▲▲▲▲ | 8252 | 0 | 0 | 100% | 9% |
| 20250911 | 3,445 | 3,485 | 3,420 | 3,460 | 53,100 | 22,200 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250912 | 3,485 | 3,510 | 3,460 | 3,465 | 64,800 | 11,700 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250916 | 3,465 | 3,510 | 3,460 | 3,510 | 51,200 | -13,600 | 101% | ▲▲▲▲▲▲▲▲▲ | 5582 | 0 | 0 | 100% | 12% |
| 20250917 | 3,505 | 3,510 | 3,445 | 3,445 | 48,800 | -2,400 | 98% | ▼ | 5828 | 0 | 0 | 98% | 10% |
| 20250918 | 3,445 | 3,460 | 3,425 | 3,455 | 38,000 | -10,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 9% |
| 20250919 | 3,480 | 3,495 | 3,430 | 3,450 | 58,100 | 20,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20250922 | 3,465 | 3,505 | 3,460 | 3,495 | 33,000 | -25,100 | 101% | ▲ | 2282 | 51 | 0 | 100% | 9% |
| 20250924 | 3,520 | 3,540 | 3,470 | 3,505 | 65,600 | 32,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250925 | 3,500 | 3,520 | 3,485 | 3,515 | 41,900 | -23,700 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 9% |
| 20250926 | 3,530 | 3,565 | 3,515 | 3,550 | 63,900 | 22,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250929 | 3,580 | 3,590 | 3,545 | 3,555 | 51,400 | -12,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250930 | 3,560 | 3,565 | 3,510 | 3,510 | 56,700 | 5,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 9% |
| 20251001 | 3,505 | 3,530 | 3,425 | 3,445 | 107,800 | 51,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251002 | 3,470 | 3,525 | 3,445 | 3,485 | 83,200 | -24,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20251003 | 3,475 | 3,515 | 3,475 | 3,500 | 47,400 | -35,800 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 5% |
| 20251006 | 3,550 | 3,610 | 3,550 | 3,570 | 100,800 | 53,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251007 | 3,570 | 3,615 | 3,550 | 3,570 | 59,400 | -41,400 | 100% | -- | 2525 | 0 | 0 | 100% | 5% |
| 20251008 | 3,560 | 3,590 | 3,560 | 3,565 | 42,700 | -16,700 | 100% | ▼ | 8288 | 0 | 0 | 100% | 5% |
| 20251009 | 3,565 | 3,600 | 3,560 | 3,575 | 48,000 | 5,300 | 100% | ▲ | 1411 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 128,200 | 15,300 | 34,100 | 600 | 94,100 | 14,700 |
| 2025-09-26 | 133,500 | 11,000 | 34,800 | 500 | 98,700 | 10,500 |
| 2025-09-19 | 111,000 | 9,800 | 35,400 | 500 | 75,600 | 9,300 |
| 2025-09-12 | 91,600 | 11,100 | 34,300 | 500 | 57,300 | 10,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-30 10:50 | S100W5PI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-09-30 14:14 | S100UF7D | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |