[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:992億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251010 | 3,560 | 3,575 | 3,485 | 3,500 | 99,400 | 51,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251014 | 3,435 | 3,475 | 3,375 | 3,380 | 86,600 | -12,800 | 97% | ▼▼ | 8888 | 0 | 10 | 95% | 0% |
| 20251015 | 3,400 | 3,455 | 3,385 | 3,440 | 75,800 | -10,800 | 102% | ▲ | 8282 | 0 | 9 | 96% | 2% |
| 20251016 | 3,455 | 3,480 | 3,440 | 3,470 | 41,400 | -34,400 | 101% | ▲▲ | 2222 | 0 | 12 | 97% | 3% |
| 20251017 | 3,450 | 3,495 | 3,450 | 3,455 | 65,300 | 23,900 | 100% | ▼ | 1177 | 0 | 11 | 97% | 2% |
| 20251020 | 3,500 | 3,550 | 3,485 | 3,550 | 65,100 | -200 | 103% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251021 | 3,565 | 3,565 | 3,515 | 3,515 | 61,200 | -3,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251022 | 3,515 | 3,550 | 3,485 | 3,515 | 207,700 | 146,500 | 100% | -- | 7774 | 0 | 0 | 98% | 4% |
| 20251023 | 3,510 | 3,535 | 3,490 | 3,535 | 82,300 | -125,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251024 | 3,540 | 3,585 | 3,525 | 3,570 | 71,700 | -10,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251027 | 3,600 | 3,630 | 3,580 | 3,615 | 58,200 | -13,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251028 | 3,615 | 3,635 | 3,545 | 3,550 | 99,400 | 41,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251029 | 3,555 | 3,600 | 3,525 | 3,530 | 93,100 | -6,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251030 | 3,550 | 3,620 | 3,530 | 3,605 | 82,200 | -10,900 | 102% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20251031 | 3,635 | 3,670 | 3,600 | 3,645 | 75,800 | -6,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 116,700 | 23,000 | 29,200 | 8,400 | 87,500 | 14,600 |
| 2025-10-17 | 116,700 | 14,100 | 30,400 | 400 | 86,300 | 13,700 |
| 2025-10-10 | 144,800 | 14,800 | 30,900 | 400 | 113,900 | 14,400 |
| 2025-10-03 | 128,200 | 15,300 | 34,100 | 600 | 94,100 | 14,700 |
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） |