[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:1023億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,780 | 3,795 | 3,740 | 3,755 | 112,600 | 27,300 | 100% | ▲ | 7471 | 0 | 0 | 97% | 4% |
| 20251209 | 3,750 | 3,755 | 3,705 | 3,720 | 127,700 | 15,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251210 | 3,750 | 3,785 | 3,720 | 3,720 | 66,800 | -60,900 | 100% | -- | 2255 | 0 | 0 | 96% | 3% |
| 20251211 | 3,740 | 3,750 | 3,665 | 3,670 | 97,200 | 30,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251212 | 3,725 | 3,725 | 3,675 | 3,680 | 95,000 | -2,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251215 | 3,650 | 3,750 | 3,635 | 3,740 | 114,200 | 19,200 | 102% | ▲▲ | 1771 | 0 | 10 | 96% | 4% |
| 20251216 | 3,775 | 3,785 | 3,685 | 3,695 | 106,700 | -7,500 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251217 | 3,695 | 3,695 | 3,630 | 3,680 | 117,000 | 10,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251218 | 3,655 | 3,705 | 3,640 | 3,695 | 92,500 | -24,500 | 100% | ▲ | 2282 | 0 | 7 | 95% | 1% |
| 20251219 | 3,705 | 3,720 | 3,665 | 3,685 | 116,800 | 24,300 | 100% | ▼ | 1117 | 0 | 0 | 95% | 0% |
| 20251222 | 3,730 | 3,750 | 3,695 | 3,730 | 76,700 | -40,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251223 | 3,720 | 3,785 | 3,700 | 3,770 | 72,000 | -4,700 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251224 | 3,765 | 3,785 | 3,750 | 3,770 | 70,400 | -1,600 | 100% | -- | 5225 | 51 | 0 | 97% | 3% |
| 20251225 | 3,795 | 3,825 | 3,760 | 3,825 | 93,600 | 23,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251226 | 3,880 | 3,925 | 3,835 | 3,850 | 259,600 | 166,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251229 | 3,710 | 3,835 | 3,705 | 3,790 | 256,300 | -3,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251230 | 3,780 | 3,785 | 3,750 | 3,765 | 106,900 | -149,400 | 99% | ▼▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260105 | 3,750 | 3,785 | 3,730 | 3,775 | 118,700 | 11,800 | 100% | ▲ | 4771 | 0 | 0 | 98% | 3% |
| 20260106 | 3,775 | 3,800 | 3,715 | 3,760 | 121,700 | 3,000 | 100% | ▼ | 1717 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 171,300 | 197,200 | 61,900 | 7,700 | 109,400 | 189,500 |
| 2025-12-19 | 166,300 | 21,300 | 67,000 | 7,600 | 99,300 | 13,700 |
| 2025-12-12 | 174,600 | 35,700 | 69,200 | 7,500 | 105,400 | 28,200 |
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） |