[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/精密機器】 売上高:8660320 当期純利益:2021010 総資産:12342800 時価:73771億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 19,620 | 19,780 | 19,575 | 19,735 | 491,000 | -140,000 | 101% | ▲▲▲ | 2222 | 51 | 15 | 100% | 13% |
| 20250825 | 19,245 | 19,380 | 19,185 | 19,275 | 566,500 | -215,100 | 101% | ▲ | 2222 | 0 | 10 | 97% | 10% |
| 20250828 | 19,120 | 19,360 | 19,085 | 19,250 | 610,400 | -190,900 | 100% | ▲ | 2222 | 0 | 7 | 97% | 10% |
| 20250901 | 19,010 | 19,265 | 18,860 | 19,265 | 611,500 | -142,700 | 100% | ▲ | 8882 | 0 | 5 | 97% | 7% |
| 20250818 | 19,500 | 19,720 | 19,440 | 19,620 | 631,000 | -104,400 | 101% | ▲▲ | 2222 | 51 | 15 | 99% | 12% |
| 20250829 | 19,400 | 19,440 | 19,145 | 19,250 | 754,200 | 143,800 | 100% | -- | 1114 | 0 | 6 | 97% | 10% |
| 20250822 | 19,150 | 19,375 | 19,035 | 19,105 | 781,600 | -56,300 | 99% | ▼▼▼ | 8888 | 24 | 11 | 96% | 9% |
| 20250902 | 19,260 | 19,655 | 19,260 | 19,350 | 789,300 | 177,800 | 100% | ▲▲ | 1111 | 40 | 4 | 98% | 6% |
| 20250820 | 19,335 | 19,555 | 19,215 | 19,330 | 795,000 | 304,000 | 98% | ▼ | 7777 | 0 | 13 | 97% | 10% |
| 20250827 | 19,090 | 19,225 | 19,040 | 19,210 | 801,300 | -128,600 | 100% | ▼▼ | 8228 | 0 | 8 | 97% | 10% |
| 20250903 | 19,290 | 19,585 | 19,250 | 19,525 | 810,500 | 21,200 | 101% | ▲▲▲ | 7711 | 0 | 3 | 98% | 5% |
| 20250821 | 19,405 | 19,620 | 19,140 | 19,320 | 837,900 | 42,900 | 100% | ▼▼ | 1717 | 0 | 12 | 97% | 10% |
| 20250904 | 19,545 | 19,945 | 19,545 | 19,715 | 901,100 | 90,600 | 101% | ▲▲▲▲ | 1111 | 40 | 3 | 99% | 5% |
| 20250908 | 20,715 | 20,860 | 20,505 | 20,755 | 921,500 | -387,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250826 | 18,900 | 19,275 | 18,900 | 19,260 | 929,900 | 363,400 | 100% | ▼ | 7777 | 0 | 9 | 97% | 10% |
| 20250911 | 20,490 | 20,965 | 20,475 | 20,855 | 932,100 | -51,000 | 101% | ▲▲ | 2882 | 0 | 3 | 100% | 9% |
| 20250910 | 20,515 | 20,760 | 20,510 | 20,720 | 983,100 | -9,700 | 101% | ▲ | 8882 | 0 | 4 | 100% | 8% |
| 20250917 | 21,625 | 21,755 | 21,330 | 21,330 | 983,800 | -392,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20250909 | 20,855 | 20,965 | 20,570 | 20,575 | 992,800 | 71,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250905 | 20,100 | 20,670 | 20,015 | 20,515 | 1,308,600 | 407,500 | 104% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20250912 | 21,325 | 21,325 | 21,045 | 21,195 | 1,373,400 | 441,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250916 | 21,330 | 21,910 | 21,305 | 21,665 | 1,376,700 | 3,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 111,200 | 52,900 | 36,500 | 10,100 | 74,700 | 42,800 |
| 2025-08-29 | 106,300 | 53,200 | 35,200 | 10,600 | 71,100 | 42,600 |
| 2025-09-05 | 60,800 | 96,900 | 26,100 | 16,400 | 34,700 | 80,500 |
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） |