[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:11514億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 3,731 | 3,765 | 3,671 | 3,706 | 1,580,500 | 934,900 | 99% | ▼ | 1717 | 0 | 11 | 98% | 3% |
| 20251001 | 3,740 | 3,844 | 3,722 | 3,831 | 1,303,100 | 375,000 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 7% |
| 20250924 | 3,728 | 3,757 | 3,682 | 3,721 | 815,400 | 321,400 | 100% | ▼ | 1717 | 0 | 9 | 100% | 4% |
| 20250930 | 3,680 | 3,746 | 3,675 | 3,735 | 928,100 | 318,000 | 102% | ▲ | 1171 | 0 | 5 | 100% | 4% |
| 20251006 | 3,921 | 3,961 | 3,886 | 3,949 | 831,300 | 202,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250912 | 3,611 | 3,629 | 3,588 | 3,628 | 665,200 | 170,600 | 101% | ▲ | 1111 | 0 | 12 | 96% | 2% |
| 20250925 | 3,748 | 3,750 | 3,686 | 3,711 | 958,600 | 143,200 | 100% | ▼▼ | 7117 | 0 | 8 | 100% | 3% |
| 20250916 | 3,628 | 3,716 | 3,622 | 3,713 | 798,900 | 133,700 | 102% | ▲▲ | 1111 | 40 | 11 | 98% | 5% |
| 20250910 | 3,560 | 3,590 | 3,538 | 3,588 | 636,000 | 48,000 | 100% | ▲ | 7771 | 51 | 14 | 95% | 2% |
| 20251008 | 3,907 | 3,937 | 3,869 | 3,889 | 835,200 | 34,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250917 | 3,701 | 3,764 | 3,675 | 3,696 | 774,300 | -24,600 | 100% | ▼ | 2228 | 0 | 13 | 98% | 4% |
| 20251007 | 3,957 | 3,964 | 3,916 | 3,936 | 801,100 | -30,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250909 | 3,639 | 3,650 | 3,587 | 3,587 | 588,000 | -30,700 | 98% | ▼ | 8888 | 51 | 15 | 95% | 2% |
| 20250926 | 3,725 | 3,769 | 3,698 | 3,733 | 922,100 | -36,500 | 101% | ▲ | 2282 | 0 | 7 | 100% | 4% |
| 20250908 | 3,667 | 3,679 | 3,636 | 3,642 | 618,700 | -76,800 | 100% | ▲▲▲ | 2222 | 0 | 19 | 96% | 4% |
| 20250918 | 3,688 | 3,761 | 3,674 | 3,728 | 645,600 | -128,700 | 101% | ▲ | 8882 | 0 | 12 | 98% | 4% |
| 20251002 | 3,850 | 3,913 | 3,808 | 3,830 | 1,164,400 | -138,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250911 | 3,558 | 3,609 | 3,549 | 3,587 | 494,600 | -141,400 | 100% | ▼ | 2288 | 51 | 13 | 95% | 2% |
| 20250929 | 3,730 | 3,734 | 3,657 | 3,676 | 610,100 | -312,000 | 98% | ▼ | 8828 | 0 | 6 | 98% | 2% |
| 20251003 | 3,829 | 3,853 | 3,794 | 3,844 | 628,800 | -535,600 | 100% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250922 | 3,698 | 3,749 | 3,685 | 3,723 | 494,000 | -1,086,500 | 100% | ▲ | 8282 | 0 | 10 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 228,200 | 53,600 | 66,900 | 29,300 | 161,300 | 24,300 |
| 2025-09-19 | 220,900 | 53,800 | 70,000 | 30,200 | 150,900 | 23,600 |
| 2025-09-26 | 232,100 | 56,500 | 89,300 | 30,200 | 142,800 | 26,300 |
| 2025-10-03 | 241,900 | 66,600 | 73,400 | 31,600 | 168,500 | 35,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |