[7701]島津:【精密機器】計測、医用、航空・産業機器と広範PCR試薬
Yahoo! 【プライム/18精密機器】 売上高:5390470 当期純利益:537760 総資産:6721770 時価:12615億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,375 | 4,410 | 4,314 | 4,331 | 817,300 | -310,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260114 | 4,332 | 4,418 | 4,320 | 4,400 | 798,400 | -18,900 | 102% | ▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260115 | 4,344 | 4,400 | 4,309 | 4,354 | 1,190,800 | 392,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20260116 | 4,328 | 4,377 | 4,303 | 4,361 | 1,055,900 | -134,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20260119 | 4,336 | 4,343 | 4,238 | 4,263 | 750,500 | -305,400 | 98% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20260120 | 4,250 | 4,286 | 4,216 | 4,263 | 906,200 | 155,700 | 100% | -- | 7774 | 0 | 0 | 97% | 2% |
| 20260121 | 4,218 | 4,258 | 4,166 | 4,258 | 880,000 | -26,200 | 100% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260122 | 4,328 | 4,348 | 4,292 | 4,317 | 601,600 | -278,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260123 | 4,340 | 4,434 | 4,330 | 4,419 | 844,900 | 243,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260126 | 4,295 | 4,373 | 4,272 | 4,336 | 696,700 | -148,200 | 98% | ▼ | 8888 | 51 | 0 | 98% | 4% |
| 20260127 | 4,300 | 4,341 | 4,291 | 4,328 | 668,500 | -28,200 | 100% | ▼▼ | 8228 | 51 | 0 | 98% | 4% |
| 20260128 | 4,207 | 4,244 | 4,165 | 4,215 | 1,124,100 | 455,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20260129 | 4,173 | 4,189 | 4,137 | 4,168 | 759,600 | -364,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260130 | 4,180 | 4,191 | 4,132 | 4,164 | 775,800 | 16,200 | 100% | ▼▼▼▼▼ | 1717 | 24 | 0 | 94% | 0% |
| 20260202 | 4,249 | 4,274 | 4,180 | 4,187 | 767,800 | -8,000 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260203 | 4,222 | 4,300 | 4,199 | 4,281 | 801,000 | 33,200 | 102% | ▲▲ | 1171 | 0 | 0 | 97% | 3% |
| 20260204 | 4,300 | 4,320 | 4,256 | 4,289 | 1,024,000 | 223,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260205 | 4,286 | 4,400 | 4,230 | 4,287 | 1,155,400 | 131,400 | 100% | ▼ | 1777 | 0 | 0 | 97% | 3% |
| 20260206 | 4,165 | 4,287 | 4,130 | 4,222 | 1,345,800 | 190,400 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260209 | 4,300 | 4,320 | 4,186 | 4,258 | 1,189,300 | -156,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260210 | 4,255 | 4,290 | 4,233 | 4,250 | 1,058,700 | -130,600 | 100% | ▼ | 8288 | 0 | 0 | 96% | 2% |
| 20260212 | 4,238 | 4,282 | 4,229 | 4,261 | 676,700 | -382,000 | 100% | ▲ | 8882 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 153,500 | 92,900 | 62,600 | 36,700 | 90,900 | 56,200 |
| 2026-01-30 | 160,700 | 60,300 | 66,200 | 37,600 | 94,500 | 22,700 |
| 2026-01-23 | 145,700 | 60,300 | 62,600 | 37,500 | 83,100 | 22,800 |
| 2026-01-16 | 145,900 | 57,500 | 65,100 | 38,600 | 80,800 | 18,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-04 10:59 | S100WMS5 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| 2024-07-29 11:09 | S100U3OY | 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） |