[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:12902億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 4,303 | 4,400 | 4,303 | 4,400 | 921,800 | 135,800 | 101% | ▲ | 7771 | 51 | 0 | 100% | 12% |
| 20251112 | 4,365 | 4,444 | 4,262 | 4,396 | 1,492,100 | 337,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251121 | 4,324 | 4,431 | 4,321 | 4,358 | 1,489,900 | 781,800 | 101% | ▲ | 1171 | 0 | 0 | 99% | 9% |
| 20251117 | 4,392 | 4,421 | 4,325 | 4,348 | 722,200 | -199,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251113 | 4,400 | 4,406 | 4,342 | 4,342 | 786,000 | -706,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20251119 | 4,262 | 4,365 | 4,242 | 4,322 | 1,014,800 | 323,700 | 103% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20251120 | 4,392 | 4,397 | 4,305 | 4,305 | 708,100 | -306,700 | 100% | ▼ | 2228 | 51 | 0 | 98% | 8% |
| 20251027 | 4,243 | 4,298 | 4,215 | 4,263 | 1,058,800 | 31,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251111 | 4,180 | 4,264 | 4,126 | 4,260 | 1,154,200 | -435,100 | 101% | ▲▲ | 8882 | 0 | 2 | 100% | 13% |
| 20251024 | 4,194 | 4,232 | 4,177 | 4,232 | 1,027,600 | 133,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251110 | 4,337 | 4,367 | 4,179 | 4,223 | 1,589,300 | 489,900 | 106% | ▲ | 1111 | 0 | 0 | 99% | 12% |
| 20251118 | 4,328 | 4,337 | 4,195 | 4,207 | 691,100 | -31,100 | 97% | ▼▼ | 8888 | 51 | 0 | 96% | 6% |
| 20251104 | 4,114 | 4,213 | 4,114 | 4,185 | 1,008,500 | 62,200 | 101% | ▲ | 1771 | 0 | 7 | 98% | 11% |
| 20251028 | 4,279 | 4,280 | 4,176 | 4,177 | 793,300 | -265,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251030 | 4,125 | 4,173 | 4,110 | 4,173 | 2,546,200 | 1,844,300 | 101% | ▲ | 7171 | 0 | 9 | 98% | 11% |
| 20251023 | 4,113 | 4,169 | 4,110 | 4,169 | 894,100 | -172,500 | 100% | ▲▲▲▲ | 8222 | 0 | 14 | 100% | 13% |
| 20251022 | 4,093 | 4,184 | 4,084 | 4,163 | 1,066,600 | -141,000 | 103% | ▲▲▲ | 2222 | 0 | 15 | 100% | 13% |
| 20251031 | 4,143 | 4,172 | 4,121 | 4,150 | 946,300 | -1,599,900 | 99% | ▼ | 8228 | 0 | 8 | 97% | 10% |
| 20251029 | 4,177 | 4,189 | 4,109 | 4,122 | 701,900 | -91,400 | 99% | ▼▼ | 8888 | 0 | 10 | 97% | 10% |
| 20251105 | 4,115 | 4,168 | 4,011 | 4,087 | 997,300 | -11,200 | 98% | ▼ | 8828 | 0 | 6 | 96% | 9% |
| 20251021 | 4,047 | 4,141 | 4,026 | 4,061 | 1,207,600 | 610,300 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 10% |
| 20251106 | 4,101 | 4,108 | 4,008 | 4,010 | 924,900 | -72,400 | 98% | ▼▼ | 8888 | 0 | 5 | 94% | 7% |
| 20251107 | 4,004 | 4,043 | 3,917 | 3,987 | 1,099,400 | 174,500 | 99% | ▼▼▼ | 7777 | 24 | 2 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 160,400 | 72,100 | 65,800 | 30,900 | 94,600 | 41,200 |
| 2025-10-31 | 145,100 | 94,500 | 57,700 | 56,800 | 87,400 | 37,700 |
| 2025-11-07 | 153,200 | 95,300 | 59,600 | 57,000 | 93,600 | 38,300 |
| 2025-11-14 | 127,300 | 84,800 | 53,900 | 56,600 | 73,400 | 28,200 |
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） |