[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:887億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 3,015 | 3,235 | 2,993 | 3,200 | 380,500 | 316,200 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20250804 | 3,200 | 3,260 | 3,110 | 3,115 | 326,100 | -54,400 | 97% | ▼ | 2228 | 0 | 0 | 97% | 14% |
| 20250813 | 3,190 | 3,225 | 3,155 | 3,200 | 65,300 | -16,100 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20250822 | 3,175 | 3,260 | 3,165 | 3,240 | 63,100 | 19,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250812 | 3,145 | 3,185 | 3,140 | 3,170 | 81,400 | 20,400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20250814 | 3,170 | 3,200 | 3,135 | 3,165 | 61,800 | -3,500 | 99% | ▼ | 8888 | 51 | 0 | 99% | 11% |
| 20250827 | 3,250 | 3,265 | 3,240 | 3,255 | 33,400 | -16,400 | 100% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250826 | 3,255 | 3,300 | 3,245 | 3,245 | 49,800 | -16,000 | 100% | ▼ | 5288 | 0 | 0 | 100% | 10% |
| 20250825 | 3,270 | 3,300 | 3,230 | 3,250 | 65,800 | 2,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250805 | 3,135 | 3,215 | 3,130 | 3,135 | 110,100 | -216,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20250807 | 3,105 | 3,165 | 3,105 | 3,135 | 72,700 | -7,400 | 101% | ▲ | 8582 | 0 | 0 | 98% | 10% |
| 20250819 | 3,140 | 3,180 | 3,115 | 3,160 | 54,000 | 21,200 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 10% |
| 20250818 | 3,130 | 3,150 | 3,125 | 3,135 | 32,800 | -6,400 | 100% | ▲ | 8282 | 51 | 0 | 98% | 10% |
| 20250828 | 3,255 | 3,275 | 3,235 | 3,260 | 39,400 | 6,000 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 9% |
| 20250821 | 3,130 | 3,175 | 3,110 | 3,165 | 43,400 | 5,800 | 101% | ▲ | 1471 | 0 | 0 | 99% | 9% |
| 20250815 | 3,160 | 3,175 | 3,110 | 3,125 | 39,200 | -22,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250808 | 3,120 | 3,165 | 3,095 | 3,130 | 61,000 | -11,700 | 100% | ▼ | 5828 | 0 | 0 | 98% | 9% |
| 20250806 | 3,170 | 3,180 | 3,105 | 3,105 | 80,100 | -30,000 | 99% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20250731 | 2,965 | 3,005 | 2,957 | 2,983 | 64,300 | -153,300 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 9% |
| 20250730 | 2,935 | 2,975 | 2,927 | 2,968 | 217,600 | 147,100 | 101% | ▲ | 7771 | 0 | 3 | 100% | 8% |
| 20250729 | 2,957 | 2,983 | 2,937 | 2,950 | 70,500 | -58,000 | 99% | ▼ | 8228 | 0 | 4 | 99% | 8% |
| 20250728 | 2,923 | 3,015 | 2,923 | 2,975 | 128,500 | 94,300 | 102% | ▲ | 1171 | 10 | 5 | 100% | 8% |
| 20250820 | 3,160 | 3,160 | 3,110 | 3,130 | 37,600 | -16,400 | 99% | ▼ | 8828 | 51 | 0 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 116,100 | 13,000 | 54,400 | 1,200 | 61,700 | 11,800 |
| 2025-08-08 | 60,800 | 7,600 | 31,500 | 600 | 29,300 | 7,000 |
| 2025-08-15 | 56,100 | 6,600 | 30,000 | 600 | 26,100 | 6,000 |
| 2025-08-22 | 59,500 | 6,300 | 32,700 | 600 | 26,800 | 5,700 |
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） |