[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:76919億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 20,715 | 20,860 | 20,505 | 20,755 | 921,500 | -387,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 19 | 100% | 9% |
| 20250909 | 20,855 | 20,965 | 20,570 | 20,575 | 992,800 | 71,300 | 99% | ▼ | 1117 | 0 | 18 | 99% | 8% |
| 20250910 | 20,515 | 20,760 | 20,510 | 20,720 | 983,100 | -9,700 | 101% | ▲ | 8882 | 0 | 4 | 100% | 8% |
| 20250911 | 20,490 | 20,965 | 20,475 | 20,855 | 932,100 | -51,000 | 101% | ▲▲ | 2882 | 0 | 3 | 100% | 9% |
| 20250912 | 21,325 | 21,325 | 21,045 | 21,195 | 1,373,400 | 441,300 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 11% |
| 20250916 | 21,330 | 21,910 | 21,305 | 21,665 | 1,376,700 | 3,300 | 102% | ▲▲▲▲ | 1111 | 41 | 14 | 100% | 13% |
| 20250917 | 21,625 | 21,755 | 21,330 | 21,330 | 983,800 | -392,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20250918 | 21,030 | 21,265 | 20,950 | 21,075 | 1,177,800 | 194,000 | 99% | ▼▼ | 7777 | 0 | 12 | 97% | 10% |
| 20250919 | 21,090 | 21,225 | 20,380 | 20,500 | 2,265,200 | 1,087,400 | 97% | ▼▼▼ | 7717 | 24 | 11 | 95% | 7% |
| 20250922 | 20,385 | 21,185 | 20,385 | 20,970 | 1,397,500 | -867,700 | 102% | ▲ | 8282 | 0 | 9 | 97% | 9% |
| 20250924 | 20,885 | 21,120 | 20,815 | 20,950 | 1,330,000 | -67,500 | 100% | ▼ | 8228 | 0 | 9 | 97% | 9% |
| 20250925 | 21,090 | 21,150 | 20,650 | 20,650 | 1,275,300 | -54,700 | 99% | ▼▼ | 2828 | 0 | 8 | 95% | 7% |
| 20250926 | 20,450 | 20,595 | 20,220 | 20,400 | 1,411,200 | 135,900 | 99% | ▼▼▼ | 7777 | 24 | 7 | 94% | 6% |
| 20250929 | 20,570 | 20,630 | 20,005 | 20,330 | 941,500 | -469,700 | 100% | ▼▼▼▼ | 2828 | 24 | 6 | 94% | 6% |
| 20250930 | 19,930 | 20,655 | 19,930 | 20,475 | 1,352,100 | 410,600 | 101% | ▲ | 1771 | 0 | 3 | 95% | 6% |
| 20251001 | 20,350 | 20,645 | 20,295 | 20,580 | 1,017,900 | -334,200 | 101% | ▲▲ | 8222 | 51 | 3 | 95% | 6% |
| 20251002 | 20,680 | 21,365 | 20,590 | 21,290 | 1,224,800 | 206,900 | 103% | ▲▲▲ | 1111 | 40 | 3 | 98% | 9% |
| 20251003 | 21,245 | 21,585 | 21,240 | 21,415 | 915,900 | -308,900 | 101% | ▲▲▲▲ | 2222 | 0 | 2 | 99% | 9% |
| 20251006 | 22,630 | 22,785 | 22,055 | 22,565 | 1,679,900 | 764,000 | 105% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251007 | 22,700 | 22,995 | 22,520 | 22,555 | 1,394,300 | -285,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20251008 | 22,470 | 22,770 | 22,075 | 22,155 | 1,166,600 | -227,700 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251009 | 22,400 | 22,570 | 22,090 | 22,240 | 939,700 | -226,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 70,300 | 81,300 | 25,400 | 18,100 | 44,900 | 63,200 |
| 2025-09-26 | 87,900 | 71,200 | 26,100 | 16,900 | 61,800 | 54,300 |
| 2025-09-19 | 81,100 | 88,100 | 26,400 | 18,200 | 54,700 | 69,900 |
| 2025-09-12 | 56,100 | 111,000 | 19,900 | 18,700 | 36,200 | 92,300 |
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） |