[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:1018億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,750 | 3,845 | 3,715 | 3,805 | 171,000 | 72,800 | 101% | ▲▲▲▲▲ | 1741 | 0 | 0 | 100% | 10% |
| 20251113 | 3,750 | 3,790 | 3,750 | 3,780 | 98,200 | -83,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251117 | 3,805 | 3,820 | 3,745 | 3,770 | 89,600 | -81,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251121 | 3,675 | 3,755 | 3,675 | 3,740 | 116,300 | 3,600 | 101% | ▲▲ | 1471 | 51 | 0 | 98% | 6% |
| 20251112 | 3,675 | 3,760 | 3,665 | 3,720 | 181,800 | 47,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251120 | 3,710 | 3,715 | 3,675 | 3,695 | 112,700 | -40,400 | 102% | ▲ | 2222 | 51 | 0 | 97% | 5% |
| 20251118 | 3,775 | 3,775 | 3,685 | 3,690 | 100,100 | 10,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251111 | 3,660 | 3,685 | 3,635 | 3,675 | 134,200 | -8,000 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 9% |
| 20251104 | 3,645 | 3,715 | 3,635 | 3,655 | 96,000 | 20,200 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251031 | 3,635 | 3,670 | 3,600 | 3,645 | 75,800 | -6,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251110 | 3,675 | 3,705 | 3,605 | 3,640 | 142,200 | -36,900 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251027 | 3,600 | 3,630 | 3,580 | 3,615 | 58,200 | -13,500 | 101% | ▲▲▲ | 2222 | 0 | 14 | 100% | 7% |
| 20251119 | 3,690 | 3,695 | 3,605 | 3,610 | 153,100 | 53,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20251106 | 3,570 | 3,625 | 3,565 | 3,605 | 79,700 | -50,200 | 101% | ▲ | 2282 | 0 | 6 | 99% | 7% |
| 20251107 | 3,590 | 3,700 | 3,515 | 3,605 | 179,100 | 99,400 | 100% | -- | 1714 | 0 | 5 | 99% | 7% |
| 20251030 | 3,550 | 3,620 | 3,530 | 3,605 | 82,200 | -10,900 | 102% | ▲ | 2282 | 0 | 10 | 100% | 7% |
| 20251105 | 3,600 | 3,620 | 3,510 | 3,570 | 129,900 | 33,900 | 98% | ▼ | 7777 | 0 | 8 | 98% | 6% |
| 20251024 | 3,540 | 3,585 | 3,525 | 3,570 | 71,700 | -10,600 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 6% |
| 20251028 | 3,615 | 3,635 | 3,545 | 3,550 | 99,400 | 41,200 | 98% | ▼ | 1717 | 0 | 13 | 98% | 5% |
| 20251023 | 3,510 | 3,535 | 3,490 | 3,535 | 82,300 | -125,400 | 101% | ▲ | 8282 | 0 | 14 | 99% | 5% |
| 20251029 | 3,555 | 3,600 | 3,525 | 3,530 | 93,100 | -6,300 | 99% | ▼▼ | 8888 | 0 | 11 | 98% | 4% |
| 20251021 | 3,565 | 3,565 | 3,515 | 3,515 | 61,200 | -3,900 | 99% | ▼ | 2228 | 0 | 17 | 98% | 4% |
| 20251022 | 3,515 | 3,550 | 3,485 | 3,515 | 207,700 | 146,500 | 100% | -- | 7774 | 0 | 15 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 6929 | JPM Securities Japan Co Ltd. | 139,106 | 1% | ▲ | |
| 2025-11-19 | 6929 | JPM Securities Japan Co Ltd. | 167,406 | 1% | ▲ | 28,300 |
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 |
| 2025-10-31 | 125,000 | 23,700 | 30,600 | 8,400 | 94,400 | 15,300 |
| 2025-11-07 | 146,800 | 26,400 | 42,000 | 8,500 | 104,800 | 17,900 |
| 2025-11-14 | 170,800 | 28,400 | 72,000 | 8,400 | 98,800 | 20,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |