[7741]ＨＯＹＡ:【光学ガラス】半導体製造用材料で高シェア海外生産比率高い
Yahoo! 【プライム/18精密機器】 売上高:8660320 当期純利益:2021010 総資産:12342800 時価:79928億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 22,705 | 23,135 | 22,695 | 22,920 | 944,200 | 216,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 13% |
| 20251022 | 23,040 | 23,200 | 22,855 | 23,025 | 810,700 | -133,500 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 4 | 100% | 13% |
| 20251023 | 22,880 | 23,025 | 22,630 | 22,995 | 1,070,600 | 259,900 | 100% | ▼ | 7777 | 0 | 3 | 100% | 13% |
| 20251024 | 23,300 | 23,360 | 22,840 | 23,000 | 1,071,300 | 700 | 100% | ▲ | 1111 | 0 | 6 | 100% | 13% |
| 20251027 | 23,850 | 24,440 | 23,620 | 24,345 | 1,561,400 | 490,100 | 106% | ▲▲ | 1111 | 40 | 5 | 100% | 20% |
| 20251028 | 24,130 | 24,365 | 23,765 | 23,825 | 1,152,600 | -408,800 | 98% | ▼ | 8228 | 0 | 7 | 98% | 16% |
| 20251029 | 23,820 | 24,010 | 23,590 | 23,855 | 856,800 | -295,800 | 100% | ▲ | 8882 | 0 | 3 | 98% | 16% |
| 20251030 | 23,840 | 24,275 | 23,710 | 24,225 | 1,136,000 | 279,200 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 14% |
| 20251031 | 24,725 | 25,735 | 23,600 | 25,085 | 2,260,700 | 1,124,700 | 104% | ▲▲▲ | 1711 | 0 | 0 | 100% | 18% |
| 20251104 | 23,085 | 25,385 | 23,000 | 25,140 | 1,817,400 | -443,300 | 100% | ▲▲▲▲ | 8882 | 0 | 1 | 100% | 19% |
| 20251105 | 25,110 | 25,335 | 24,065 | 24,800 | 1,561,600 | -255,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20251106 | 25,260 | 25,930 | 24,910 | 25,625 | 1,248,800 | -312,800 | 103% | ▲ | 2222 | 0 | 0 | 100% | 21% |
| 20251107 | 25,440 | 25,650 | 25,165 | 25,440 | 888,800 | -360,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 20% |
| 20251110 | 25,665 | 25,685 | 24,965 | 25,000 | 729,300 | -159,500 | 98% | ▼▼ | 2828 | 0 | 0 | 98% | 18% |
| 20251111 | 25,405 | 25,430 | 24,855 | 24,930 | 668,400 | -60,900 | 100% | ▼▼▼ | 8888 | 51 | 0 | 97% | 18% |
| 20251112 | 25,075 | 25,135 | 24,305 | 24,515 | 1,137,000 | 468,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 14% |
| 20251113 | 24,515 | 24,655 | 24,310 | 24,325 | 886,000 | -251,000 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 95% | 10% |
| 20251114 | 24,010 | 24,260 | 23,835 | 24,185 | 856,800 | -29,200 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 9% |
| 20251117 | 23,920 | 24,140 | 23,910 | 23,920 | 1,026,000 | 169,200 | 99% | ▼▼▼▼▼▼▼ | 7177 | 24 | 0 | 93% | 6% |
| 20251118 | 22,990 | 23,600 | 22,990 | 23,070 | 1,343,100 | 317,100 | 96% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 1% |
| 20251119 | 23,170 | 23,220 | 22,640 | 22,800 | 1,257,200 | -85,900 | 99% | ▼▼▼▼▼▼▼▼▼ | 8828 | 24 | 0 | 89% | 0% |
| 20251120 | 23,800 | 23,875 | 23,050 | 23,075 | 771,200 | -486,000 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251121 | 22,955 | 23,325 | 22,880 | 23,110 | 1,901,000 | 1,129,800 | 100% | ▲▲ | 7771 | 0 | 0 | 90% | 1% |
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 | 70,500 | 87,700 | 24,400 | 19,300 | 46,100 | 68,400 |
| 2025-11-07 | 63,800 | 104,700 | 20,400 | 23,400 | 43,400 | 81,300 |
| 2025-10-31 | 56,600 | 106,800 | 20,600 | 22,400 | 36,000 | 84,400 |
| 2025-10-24 | 53,200 | 92,000 | 20,400 | 20,800 | 32,800 | 71,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:40 | S100WP92 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-01 11:59 | S100WLKH | 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） |
| 2024-06-07 12:44 | S100TKA0 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-04-30 14:30 | S100TBKZ | 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） |