[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/精密機器】
売上高:5390470
当期純利益:537760
総資産:6721770
時価:10856億円
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 |
|---|
| 20250728 | 3,387 | 3,422 | 3,387 | 3,406 | 485,400 | -53,400 | 101% | ▲ | 2282 | 0 | 11 | 95% | 5% |
| 20250804 | 3,332 | 3,333 | 3,303 | 3,316 | 579,300 | -75,100 | 98% | ▼ | 8888 | 0 | 6 | 95% | 2% |
| 20250805 | 3,316 | 3,343 | 3,309 | 3,329 | 601,600 | 22,300 | 100% | ▲ | 1171 | 51 | 5 | 96% | 3% |
| 20250806 | 3,315 | 3,364 | 3,313 | 3,363 | 615,900 | 14,300 | 101% | ▲▲ | 1171 | 0 | 4 | 97% | 4% |
| 20250729 | 3,396 | 3,406 | 3,355 | 3,358 | 618,400 | 133,000 | 99% | ▼ | 7717 | 0 | 10 | 96% | 4% |
| 20250815 | 3,503 | 3,524 | 3,478 | 3,506 | 630,300 | -144,100 | 99% | ▼▼▼ | 8888 | 24 | 5 | 98% | 8% |
| 20250801 | 3,399 | 3,414 | 3,365 | 3,372 | 654,400 | -132,200 | 100% | ▲ | 2222 | 0 | 7 | 97% | 4% |
| 20250819 | 3,531 | 3,567 | 3,526 | 3,545 | 675,100 | -34,000 | 99% | ▼ | 8888 | 0 | 5 | 99% | 10% |
| 20250818 | 3,570 | 3,597 | 3,550 | 3,575 | 709,100 | 78,800 | 102% | ▲ | 1111 | 0 | 6 | 100% | 10% |
| 20250730 | 3,382 | 3,394 | 3,361 | 3,390 | 740,800 | 122,400 | 101% | ▲ | 7171 | 0 | 9 | 97% | 5% |
| 20250814 | 3,583 | 3,598 | 3,521 | 3,528 | 774,400 | -651,200 | 98% | ▼▼ | 8888 | 0 | 8 | 98% | 9% |
| 20250731 | 3,395 | 3,395 | 3,352 | 3,360 | 786,600 | 45,800 | 99% | ▼ | 1717 | 0 | 8 | 96% | 4% |
| 20250827 | 3,650 | 3,677 | 3,636 | 3,661 | 795,600 | -516,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 11% |
| 20250828 | 3,665 | 3,679 | 3,635 | 3,667 | 828,200 | 32,600 | 100% | ▲ | 1711 | 0 | 0 | 97% | 11% |
| 20250820 | 3,527 | 3,563 | 3,505 | 3,554 | 850,400 | 175,300 | 100% | ▲ | 7771 | 0 | 4 | 99% | 8% |
| 20250807 | 3,315 | 3,340 | 3,281 | 3,294 | 950,400 | 334,500 | 98% | ▼ | 7747 | 0 | 3 | 95% | 2% |
| 20250822 | 3,664 | 3,695 | 3,642 | 3,695 | 1,094,600 | -281,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250826 | 3,752 | 3,757 | 3,672 | 3,706 | 1,311,600 | -138,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20250821 | 3,600 | 3,685 | 3,582 | 3,684 | 1,376,500 | 526,100 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 12% |
| 20250813 | 3,600 | 3,665 | 3,567 | 3,585 | 1,425,600 | -345,000 | 100% | ▼ | 2228 | 0 | 9 | 100% | 11% |
| 20250825 | 3,732 | 3,797 | 3,720 | 3,785 | 1,450,400 | 355,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250808 | 3,350 | 3,456 | 3,345 | 3,398 | 1,659,000 | 708,600 | 103% | ▲ | 1111 | 0 | 2 | 98% | 5% |
| 20250812 | 3,402 | 3,597 | 3,402 | 3,591 | 1,770,600 | 111,600 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 11% |
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 | 308,900 | 63,500 | 82,300 | 31,000 | 226,600 | 32,500 |
| 2025-08-08 | 306,800 | 65,000 | 84,000 | 31,400 | 222,800 | 33,600 |
| 2025-08-15 | 263,200 | 58,000 | 73,000 | 31,100 | 190,200 | 26,900 |
| 2025-08-22 | 267,200 | 59,700 | 74,100 | 31,300 | 193,100 | 28,400 |
EDINET