[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:82504億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 15 | 100% | 11% |
| 20251007 | 22,700 | 22,995 | 22,520 | 22,555 | 1,394,300 | -285,600 | 100% | ▼ | 2228 | 0 | 14 | 100% | 11% |
| 20251008 | 22,470 | 22,770 | 22,075 | 22,155 | 1,166,600 | -227,700 | 98% | ▼▼ | 8888 | 0 | 13 | 98% | 9% |
| 20251009 | 22,400 | 22,570 | 22,090 | 22,240 | 939,700 | -226,900 | 100% | ▲ | 8282 | 0 | 12 | 99% | 9% |
| 20251010 | 22,075 | 22,180 | 21,540 | 21,775 | 1,277,700 | 338,000 | 98% | ▼ | 7777 | 0 | 11 | 96% | 7% |
| 20251014 | 21,130 | 21,480 | 21,040 | 21,210 | 1,451,900 | 174,200 | 97% | ▼▼ | 7777 | 0 | 5 | 94% | 4% |
| 20251015 | 21,225 | 21,685 | 21,065 | 21,485 | 1,078,400 | -373,500 | 101% | ▲ | 2222 | 0 | 4 | 95% | 6% |
| 20251016 | 22,010 | 22,235 | 21,890 | 22,125 | 948,300 | -130,100 | 103% | ▲▲ | 2222 | 0 | 8 | 98% | 9% |
| 20251017 | 22,040 | 22,615 | 21,955 | 22,140 | 1,015,000 | 66,700 | 100% | ▲▲▲ | 1111 | 40 | 7 | 98% | 9% |
| 20251020 | 22,575 | 22,700 | 22,340 | 22,585 | 727,900 | -287,100 | 102% | ▲▲▲▲ | 2222 | 51 | 6 | 100% | 11% |
| 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 | 0 | 100% | 13% |
| 20251027 | 23,850 | 24,440 | 23,620 | 24,345 | 1,561,400 | 490,100 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20251028 | 24,130 | 24,365 | 23,765 | 23,825 | 1,152,600 | -408,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 16% |
| 20251029 | 23,820 | 24,010 | 23,590 | 23,855 | 856,800 | -295,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 16% |
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 | 53,200 | 92,000 | 20,400 | 20,800 | 32,800 | 71,200 |
| 2025-10-17 | 61,500 | 82,000 | 21,800 | 19,700 | 39,700 | 62,300 |
| 2025-10-10 | 69,000 | 79,700 | 21,300 | 18,800 | 47,700 | 60,900 |
| 2025-10-03 | 70,300 | 81,300 | 25,400 | 18,100 | 44,900 | 63,200 |
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） |