[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/電気機器】 売上高:250370 当期純利益:41620 総資産:583470 時価:938億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 3,505 | 3,510 | 3,445 | 3,445 | 48,800 | -2,400 | 98% | ▼ | 5828 | 0 | 0 | 98% | 10% |
| 20250820 | 3,160 | 3,160 | 3,110 | 3,130 | 37,600 | -16,400 | 99% | ▼ | 8828 | 51 | 12 | 98% | 7% |
| 20250818 | 3,130 | 3,150 | 3,125 | 3,135 | 32,800 | -6,400 | 100% | ▲ | 8282 | 51 | 13 | 98% | 10% |
| 20250902 | 3,240 | 3,260 | 3,215 | 3,220 | 36,900 | -34,400 | 99% | ▼▼▼ | 8558 | 24 | 6 | 99% | 4% |
| 20250901 | 3,240 | 3,265 | 3,215 | 3,240 | 71,300 | 33,300 | 100% | ▼▼ | 7777 | 0 | 7 | 99% | 4% |
| 20250819 | 3,140 | 3,180 | 3,115 | 3,160 | 54,000 | 21,200 | 101% | ▲▲ | 1711 | 0 | 12 | 99% | 10% |
| 20250821 | 3,130 | 3,175 | 3,110 | 3,165 | 43,400 | 5,800 | 101% | ▲ | 1471 | 0 | 10 | 99% | 9% |
| 20250904 | 3,300 | 3,350 | 3,300 | 3,325 | 65,400 | -38,100 | 100% | ▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20250916 | 3,465 | 3,510 | 3,460 | 3,510 | 51,200 | -13,600 | 101% | ▲▲▲▲▲▲▲▲▲ | 5582 | 0 | 0 | 100% | 12% |
| 20250912 | 3,485 | 3,510 | 3,460 | 3,465 | 64,800 | 11,700 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250911 | 3,445 | 3,485 | 3,420 | 3,460 | 53,100 | 22,200 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250910 | 3,415 | 3,435 | 3,405 | 3,420 | 30,900 | -72,400 | 100% | ▲▲▲▲▲▲ | 8252 | 0 | 0 | 100% | 9% |
| 20250909 | 3,415 | 3,470 | 3,380 | 3,405 | 103,300 | 61,100 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250908 | 3,380 | 3,400 | 3,370 | 3,400 | 42,200 | -15,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250905 | 3,330 | 3,385 | 3,330 | 3,380 | 57,900 | -7,500 | 102% | ▲▲▲ | 2222 | 0 | 7 | 100% | 8% |
| 20250825 | 3,270 | 3,300 | 3,230 | 3,250 | 65,800 | 2,700 | 100% | ▲▲▲ | 1111 | 41 | 14 | 100% | 10% |
| 20250903 | 3,220 | 3,340 | 3,220 | 3,310 | 103,500 | 66,600 | 103% | ▲ | 1171 | 10 | 4 | 100% | 7% |
| 20250822 | 3,175 | 3,260 | 3,165 | 3,240 | 63,100 | 19,700 | 102% | ▲▲ | 1111 | 40 | 11 | 100% | 11% |
| 20250829 | 3,260 | 3,285 | 3,245 | 3,250 | 38,000 | -1,400 | 100% | ▼ | 2228 | 0 | 10 | 100% | 5% |
| 20250828 | 3,255 | 3,275 | 3,235 | 3,260 | 39,400 | 6,000 | 100% | ▲▲ | 1711 | 0 | 10 | 100% | 9% |
| 20250827 | 3,250 | 3,265 | 3,240 | 3,255 | 33,400 | -16,400 | 100% | ▲ | 8882 | 0 | 11 | 100% | 10% |
| 20250826 | 3,255 | 3,300 | 3,245 | 3,245 | 49,800 | -16,000 | 100% | ▼ | 5288 | 0 | 12 | 100% | 10% |
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 | 59,500 | 6,300 | 32,700 | 600 | 26,800 | 5,700 |
| 2025-08-29 | 59,600 | 7,700 | 33,400 | 500 | 26,200 | 7,200 |
| 2025-09-05 | 62,500 | 9,100 | 35,000 | 500 | 27,500 | 8,600 |
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） |