[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:13083億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,290 | 4,296 | 4,244 | 4,258 | 462,100 | -590,600 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251223 | 4,295 | 4,336 | 4,260 | 4,321 | 633,500 | 171,400 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251224 | 4,340 | 4,341 | 4,303 | 4,306 | 448,100 | -185,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251225 | 4,335 | 4,335 | 4,244 | 4,262 | 274,100 | -174,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251226 | 4,264 | 4,272 | 4,140 | 4,160 | 997,700 | 723,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251229 | 4,181 | 4,209 | 4,155 | 4,183 | 773,900 | -223,800 | 101% | ▲ | 8282 | 0 | 9 | 94% | 1% |
| 20251230 | 4,202 | 4,204 | 4,163 | 4,168 | 490,600 | -283,300 | 100% | ▼ | 8228 | 0 | 15 | 93% | 0% |
| 20260105 | 4,200 | 4,215 | 4,167 | 4,206 | 843,000 | 352,400 | 101% | ▲ | 1171 | 0 | 14 | 94% | 1% |
| 20260106 | 4,225 | 4,248 | 4,211 | 4,245 | 733,400 | -109,600 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260107 | 4,176 | 4,250 | 4,155 | 4,244 | 847,800 | 114,400 | 100% | ▼ | 1777 | 0 | 5 | 95% | 2% |
| 20260108 | 4,244 | 4,339 | 4,237 | 4,334 | 877,200 | 29,400 | 102% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20260109 | 4,325 | 4,408 | 4,291 | 4,305 | 1,127,900 | 250,700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 145,900 | 57,500 | 65,100 | 38,600 | 80,800 | 18,900 |
| 2026-01-09 | 142,900 | 63,600 | 63,100 | 38,400 | 79,800 | 25,200 |
| 2025-12-26 | 153,200 | 59,200 | 63,200 | 37,500 | 90,000 | 21,700 |
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） |