[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:1002億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 3,660 | 3,685 | 3,635 | 3,675 | 134,200 | -8,000 | 101% | ▲▲ | 8282 | 0 | 13 | 100% | 9% |
| 20251212 | 3,725 | 3,725 | 3,675 | 3,680 | 95,000 | -2,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251211 | 3,740 | 3,750 | 3,665 | 3,670 | 97,200 | 30,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251210 | 3,750 | 3,785 | 3,720 | 3,720 | 66,800 | -60,900 | 100% | -- | 2255 | 0 | 0 | 96% | 3% |
| 20251209 | 3,750 | 3,755 | 3,705 | 3,720 | 127,700 | 15,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251208 | 3,780 | 3,795 | 3,740 | 3,755 | 112,600 | 27,300 | 100% | ▲ | 7471 | 0 | 0 | 97% | 4% |
| 20251205 | 3,810 | 3,810 | 3,740 | 3,745 | 85,300 | 31,300 | 99% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20251204 | 3,745 | 3,800 | 3,735 | 3,795 | 54,000 | -29,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251203 | 3,780 | 3,820 | 3,750 | 3,750 | 83,800 | -7,700 | 100% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20251202 | 3,755 | 3,795 | 3,740 | 3,765 | 91,500 | -30,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251201 | 3,885 | 3,900 | 3,755 | 3,755 | 122,400 | 8,400 | 97% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20251125 | 3,785 | 3,795 | 3,720 | 3,725 | 69,700 | -46,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251118 | 3,775 | 3,775 | 3,685 | 3,690 | 100,100 | 10,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251117 | 3,805 | 3,820 | 3,745 | 3,770 | 89,600 | -81,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 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% |
| 20251110 | 3,675 | 3,705 | 3,605 | 3,640 | 142,200 | -36,900 | 101% | ▲ | 2222 | 0 | 14 | 100% | 8% |
| 20251119 | 3,690 | 3,695 | 3,605 | 3,610 | 153,100 | 53,000 | 98% | ▼▼▼ | 7777 | 24 | 7 | 95% | 3% |
| 20251128 | 3,780 | 3,880 | 3,765 | 3,880 | 114,000 | 76,500 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251112 | 3,675 | 3,760 | 3,665 | 3,720 | 181,800 | 47,600 | 101% | ▲▲▲ | 1111 | 41 | 12 | 100% | 8% |
| 20251126 | 3,725 | 3,760 | 3,705 | 3,755 | 65,000 | -4,700 | 101% | ▲ | 8882 | 51 | 0 | 99% | 6% |
| 20251127 | 3,765 | 3,785 | 3,755 | 3,760 | 37,500 | -27,500 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 7% |
| 20251121 | 3,675 | 3,755 | 3,675 | 3,740 | 116,300 | 3,600 | 101% | ▲▲ | 1471 | 51 | 5 | 98% | 6% |
| 20251120 | 3,710 | 3,715 | 3,675 | 3,695 | 112,700 | -40,400 | 102% | ▲ | 2222 | 51 | 0 | 97% | 5% |
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 |
| 2025-11-25 | 6929 | JPM Securities Japan Co Ltd. | 149,657 | 1% | ▼ | -17,749 |
| 2025-12-01 | 6929 | JPM Securities Japan Co Ltd. | 119,157 | 0% | ▼ | -30,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 170,800 | 28,400 | 72,000 | 8,400 | 98,800 | 20,000 |
| 2025-11-21 | 178,400 | 32,600 | 75,900 | 8,400 | 102,500 | 24,200 |
| 2025-11-28 | 169,100 | 33,700 | 69,300 | 8,400 | 99,800 | 25,300 |
| 2025-12-05 | 173,600 | 34,700 | 71,800 | 7,500 | 101,800 | 27,200 |
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） |