[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:12938億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 4,328 | 4,337 | 4,195 | 4,207 | 691,100 | -31,100 | 97% | ▼▼ | 8888 | 51 | 0 | 96% | 6% |
| 20251211 | 4,450 | 4,450 | 4,345 | 4,370 | 541,700 | -13,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251202 | 4,430 | 4,430 | 4,369 | 4,397 | 533,600 | -112,500 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 10% |
| 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% |
| 20251204 | 4,397 | 4,453 | 4,380 | 4,427 | 550,800 | 80,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20251203 | 4,387 | 4,404 | 4,362 | 4,399 | 470,700 | -62,900 | 100% | ▲ | 8882 | 51 | 0 | 99% | 10% |
| 20251201 | 4,480 | 4,501 | 4,396 | 4,400 | 646,100 | -25,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 10% |
| 20251205 | 4,420 | 4,435 | 4,370 | 4,409 | 559,800 | 9,000 | 100% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20251127 | 4,464 | 4,508 | 4,415 | 4,433 | 607,500 | -212,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 11% |
| 20251110 | 4,337 | 4,367 | 4,179 | 4,223 | 1,589,300 | 489,900 | 106% | ▲ | 1111 | 0 | 0 | 99% | 12% |
| 20251208 | 4,453 | 4,466 | 4,427 | 4,441 | 528,600 | -31,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 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% |
| 20251210 | 4,474 | 4,499 | 4,396 | 4,430 | 555,600 | -50,900 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251209 | 4,447 | 4,471 | 4,417 | 4,471 | 606,500 | 77,900 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20251126 | 4,451 | 4,488 | 4,429 | 4,464 | 819,700 | -548,100 | 100% | -- | 8885 | 0 | 0 | 100% | 12% |
| 20251128 | 4,420 | 4,462 | 4,412 | 4,459 | 671,100 | 63,600 | 101% | ▲ | 7771 | 0 | 0 | 100% | 12% |
| 20251125 | 4,516 | 4,540 | 4,447 | 4,464 | 1,367,800 | -122,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 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% |
| 20251111 | 4,180 | 4,264 | 4,126 | 4,260 | 1,154,200 | -435,100 | 101% | ▲▲ | 8882 | 0 | 2 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 127,300 | 84,800 | 53,900 | 56,600 | 73,400 | 28,200 |
| 2025-11-21 | 134,000 | 81,000 | 58,300 | 55,000 | 75,700 | 26,000 |
| 2025-11-28 | 129,700 | 57,400 | 55,600 | 34,000 | 74,100 | 23,400 |
| 2025-12-05 | 128,000 | 60,200 | 58,800 | 34,400 | 69,200 | 25,800 |
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） |