[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:94869億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 25,500 | 25,595 | 25,180 | 25,325 | 755,000 | -110,200 | 99% | ▼▼ | 8828 | 0 | 13 | 97% | 8% |
| 20260119 | 25,325 | 25,355 | 24,980 | 25,195 | 547,400 | -207,600 | 99% | ▼▼▼ | 8888 | 24 | 12 | 97% | 7% |
| 20260120 | 24,905 | 25,140 | 24,850 | 25,060 | 547,300 | -100 | 99% | ▼▼▼▼ | 8888 | 51 | 11 | 96% | 7% |
| 20260121 | 24,610 | 25,300 | 24,590 | 24,915 | 676,500 | 129,200 | 99% | ▼▼▼▼▼ | 1777 | 24 | 8 | 96% | 6% |
| 20260122 | 25,600 | 25,620 | 25,070 | 25,100 | 736,400 | 59,900 | 101% | ▲ | 1111 | 0 | 9 | 97% | 7% |
| 20260123 | 25,210 | 25,440 | 25,150 | 25,440 | 504,000 | -232,400 | 101% | ▲▲ | 8282 | 51 | 8 | 98% | 8% |
| 20260126 | 24,660 | 25,025 | 24,555 | 24,830 | 726,500 | 222,500 | 98% | ▼ | 7777 | 0 | 7 | 96% | 6% |
| 20260127 | 25,030 | 25,200 | 24,740 | 25,125 | 848,100 | 121,600 | 101% | ▲ | 1111 | 0 | 6 | 97% | 7% |
| 20260128 | 24,950 | 26,120 | 24,855 | 25,390 | 1,322,500 | 474,400 | 101% | ▲▲ | 1171 | 0 | 5 | 98% | 8% |
| 20260129 | 25,330 | 25,645 | 25,070 | 25,485 | 1,143,800 | -178,700 | 100% | ▲▲▲ | 8222 | 0 | 4 | 98% | 9% |
| 20260130 | 24,985 | 27,180 | 24,950 | 25,870 | 2,001,900 | 858,100 | 102% | ▲▲▲▲ | 1771 | 0 | 3 | 100% | 9% |
| 20260202 | 26,370 | 27,070 | 25,265 | 25,815 | 1,727,600 | -274,300 | 100% | ▼ | 8228 | 0 | 7 | 99% | 7% |
| 20260203 | 26,975 | 27,595 | 26,775 | 27,180 | 1,532,400 | -195,200 | 105% | ▲ | 2222 | 0 | 7 | 100% | 12% |
| 20260204 | 27,120 | 27,425 | 27,005 | 27,425 | 1,262,200 | -270,200 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20260205 | 27,145 | 27,380 | 26,420 | 26,940 | 1,048,600 | -213,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20260206 | 26,615 | 26,785 | 26,115 | 26,445 | 1,205,200 | 156,600 | 98% | ▼▼ | 7777 | 0 | 3 | 96% | 7% |
| 20260209 | 27,635 | 28,000 | 27,310 | 27,385 | 1,322,700 | 117,500 | 104% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260210 | 27,630 | 28,180 | 27,620 | 28,125 | 1,304,200 | -18,500 | 103% | ▲▲ | 2282 | 0 | 0 | 100% | 13% |
| 20260212 | 28,500 | 28,680 | 28,105 | 28,460 | 1,132,800 | -171,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260213 | 28,375 | 28,475 | 28,090 | 28,140 | 1,453,600 | 320,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20260216 | 28,190 | 28,390 | 27,400 | 27,430 | 855,000 | -598,600 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 81,800 | 56,000 | 35,500 | 9,500 | 46,300 | 46,500 |
| 2026-01-30 | 76,200 | 58,300 | 27,000 | 12,400 | 49,200 | 45,900 |
| 2026-01-23 | 66,700 | 74,600 | 19,700 | 18,900 | 47,000 | 55,700 |
| 2026-01-16 | 58,800 | 76,900 | 16,700 | 20,300 | 42,100 | 56,600 |
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） |