[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:10942億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 3,558 | 3,609 | 3,549 | 3,587 | 494,600 | -141,400 | 100% | ▼ | 2288 | 51 | 0 | 95% | 2% |
| 20250901 | 3,626 | 3,663 | 3,601 | 3,648 | 566,200 | -246,700 | 101% | ▲ | 2882 | 0 | 0 | 96% | 11% |
| 20250909 | 3,639 | 3,650 | 3,587 | 3,587 | 588,000 | -30,700 | 98% | ▼ | 8888 | 51 | 0 | 95% | 2% |
| 20250908 | 3,667 | 3,679 | 3,636 | 3,642 | 618,700 | -76,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250910 | 3,560 | 3,590 | 3,538 | 3,588 | 636,000 | 48,000 | 100% | ▲ | 7771 | 51 | 0 | 95% | 2% |
| 20250902 | 3,625 | 3,655 | 3,615 | 3,632 | 664,600 | 98,400 | 100% | ▼ | 7177 | 51 | 0 | 96% | 10% |
| 20250912 | 3,611 | 3,629 | 3,588 | 3,628 | 665,200 | 170,600 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250819 | 3,531 | 3,567 | 3,526 | 3,545 | 675,100 | -34,000 | 99% | ▼ | 8888 | 0 | 5 | 99% | 10% |
| 20250904 | 3,640 | 3,646 | 3,607 | 3,629 | 675,100 | -125,300 | 100% | ▲ | 8822 | 51 | 0 | 96% | 10% |
| 20250905 | 3,665 | 3,675 | 3,618 | 3,633 | 695,500 | 20,400 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20250818 | 3,570 | 3,597 | 3,550 | 3,575 | 709,100 | 78,800 | 102% | ▲ | 1111 | 0 | 6 | 100% | 10% |
| 20250917 | 3,701 | 3,764 | 3,675 | 3,696 | 774,300 | -24,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20250827 | 3,650 | 3,677 | 3,636 | 3,661 | 795,600 | -516,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 11% |
| 20250916 | 3,628 | 3,716 | 3,622 | 3,713 | 798,900 | 133,700 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250903 | 3,616 | 3,668 | 3,616 | 3,620 | 800,400 | 135,800 | 100% | ▼▼ | 1177 | 0 | 0 | 96% | 10% |
| 20250829 | 3,643 | 3,662 | 3,622 | 3,622 | 812,900 | -15,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 10% |
| 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% |
| 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% |
| 20250825 | 3,732 | 3,797 | 3,720 | 3,785 | 1,450,400 | 355,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 267,200 | 59,700 | 74,100 | 31,300 | 193,100 | 28,400 |
| 2025-08-29 | 238,000 | 57,600 | 71,200 | 29,600 | 166,800 | 28,000 |
| 2025-09-05 | 236,600 | 53,300 | 71,900 | 29,600 | 164,700 | 23,700 |
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） |