[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:82643億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 23,500 | 23,615 | 23,025 | 23,165 | 1,016,800 | -884,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20251120 | 23,800 | 23,875 | 23,050 | 23,075 | 771,200 | -486,000 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251126 | 23,320 | 23,980 | 23,120 | 23,650 | 651,700 | -365,100 | 102% | ▲▲▲▲ | 2282 | 0 | 0 | 92% | 4% |
| 20251113 | 24,515 | 24,655 | 24,310 | 24,325 | 886,000 | -251,000 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 95% | 10% |
| 20251208 | 24,000 | 24,385 | 23,830 | 23,925 | 633,100 | -222,100 | 100% | ▲▲▲ | 2222 | 51 | 0 | 96% | 5% |
| 20251211 | 23,650 | 23,870 | 23,320 | 23,475 | 730,400 | -106,900 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251119 | 23,170 | 23,220 | 22,640 | 22,800 | 1,257,200 | -85,900 | 99% | ▼▼▼▼▼▼▼▼▼ | 8828 | 24 | 0 | 89% | 0% |
| 20251202 | 23,160 | 23,660 | 23,110 | 23,660 | 762,200 | -79,200 | 103% | ▲ | 2282 | 0 | 0 | 92% | 4% |
| 20251111 | 25,405 | 25,430 | 24,855 | 24,930 | 668,400 | -60,900 | 100% | ▼▼▼ | 8888 | 51 | 0 | 97% | 18% |
| 20251128 | 23,445 | 23,480 | 23,220 | 23,450 | 603,700 | -32,200 | 100% | ▲ | 8882 | 51 | 0 | 92% | 3% |
| 20251114 | 24,010 | 24,260 | 23,835 | 24,185 | 856,800 | -29,200 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 9% |
| 20251203 | 23,550 | 23,680 | 23,180 | 23,480 | 734,500 | -27,700 | 99% | ▼ | 2228 | 0 | 0 | 92% | 3% |
| 20251127 | 23,595 | 23,850 | 23,255 | 23,410 | 635,900 | -15,800 | 99% | ▼ | 8228 | 0 | 0 | 91% | 3% |
| 20251209 | 23,760 | 23,845 | 23,510 | 23,600 | 629,800 | -3,300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251204 | 23,500 | 23,935 | 23,500 | 23,840 | 773,000 | 38,500 | 102% | ▲ | 1171 | 0 | 0 | 93% | 5% |
| 20251205 | 23,605 | 23,930 | 23,460 | 23,900 | 855,200 | 82,200 | 100% | ▲▲ | 7711 | 0 | 0 | 94% | 5% |
| 20251117 | 23,920 | 24,140 | 23,910 | 23,920 | 1,026,000 | 169,200 | 99% | ▼▼▼▼▼▼▼ | 7177 | 24 | 0 | 93% | 6% |
| 20251210 | 23,695 | 23,885 | 23,430 | 23,715 | 837,300 | 207,500 | 100% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20251201 | 23,310 | 23,375 | 22,910 | 23,070 | 841,400 | 237,700 | 98% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20251118 | 22,990 | 23,600 | 22,990 | 23,070 | 1,343,100 | 317,100 | 96% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 1% |
| 20251212 | 23,855 | 24,025 | 23,615 | 23,895 | 1,077,900 | 347,500 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251112 | 25,075 | 25,135 | 24,305 | 24,515 | 1,137,000 | 468,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 14% |
| 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 |
| 2025-11-21 | 68,500 | 79,200 | 25,100 | 15,900 | 43,400 | 63,300 |
| 2025-11-28 | 74,500 | 78,500 | 29,000 | 19,700 | 45,500 | 58,800 |
| 2025-12-05 | 70,300 | 87,500 | 27,700 | 22,300 | 42,600 | 65,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-06-07 12:44 | S100TKA0 | ＦＭＲ ＬＬＣ | 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） |
| 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） |