[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:66577億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 19,800 | 20,220 | 19,725 | 19,830 | 1,377,600 | 178,500 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250812 | 19,270 | 19,970 | 19,255 | 19,770 | 1,199,100 | -223,600 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250819 | 19,620 | 19,780 | 19,575 | 19,735 | 491,000 | -140,000 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20250818 | 19,500 | 19,720 | 19,440 | 19,620 | 631,000 | -104,400 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 12% |
| 20250728 | 19,510 | 19,600 | 19,325 | 19,505 | 779,400 | 33,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250815 | 19,365 | 19,525 | 19,120 | 19,375 | 735,400 | -302,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 11% |
| 20250808 | 19,085 | 19,575 | 18,950 | 19,370 | 1,422,700 | 614,000 | 104% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20250820 | 19,335 | 19,555 | 19,215 | 19,330 | 795,000 | 304,000 | 98% | ▼ | 7777 | 0 | 0 | 97% | 10% |
| 20250821 | 19,405 | 19,620 | 19,140 | 19,320 | 837,900 | 42,900 | 100% | ▼▼ | 1717 | 0 | 0 | 97% | 10% |
| 20250825 | 19,245 | 19,380 | 19,185 | 19,275 | 566,500 | -215,100 | 101% | ▲ | 2222 | 0 | 0 | 97% | 10% |
| 20250826 | 18,900 | 19,275 | 18,900 | 19,260 | 929,900 | 363,400 | 100% | ▼ | 7777 | 0 | 0 | 97% | 10% |
| 20250828 | 19,120 | 19,360 | 19,085 | 19,250 | 610,400 | -190,900 | 100% | ▲ | 2222 | 0 | 0 | 97% | 10% |
| 20250814 | 19,595 | 19,750 | 19,080 | 19,250 | 1,037,400 | -340,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250827 | 19,090 | 19,225 | 19,040 | 19,210 | 801,300 | -128,600 | 100% | ▼▼ | 8228 | 0 | 0 | 97% | 10% |
| 20250731 | 18,930 | 19,220 | 18,900 | 19,180 | 1,008,900 | 135,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 16% |
| 20250822 | 19,150 | 19,375 | 19,035 | 19,105 | 781,600 | -56,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 9% |
| 20250729 | 19,350 | 19,400 | 19,000 | 19,040 | 968,600 | 189,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 15% |
| 20250730 | 19,005 | 19,085 | 18,875 | 18,930 | 873,800 | -94,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 14% |
| 20250807 | 18,480 | 18,725 | 18,420 | 18,705 | 808,700 | -271,800 | 100% | ▲▲▲▲ | 8222 | 0 | 3 | 96% | 7% |
| 20250806 | 18,455 | 18,750 | 18,265 | 18,680 | 1,080,500 | -69,500 | 102% | ▲▲▲ | 2222 | 0 | 4 | 96% | 8% |
| 20250805 | 18,125 | 18,570 | 18,080 | 18,295 | 1,150,000 | -762,800 | 101% | ▲▲ | 2222 | 0 | 4 | 94% | 7% |
| 20250804 | 17,500 | 18,130 | 17,470 | 18,065 | 1,912,800 | -522,400 | 103% | ▲ | 8882 | 0 | 3 | 93% | 9% |
| 20250801 | 19,125 | 19,285 | 17,500 | 17,500 | 2,435,200 | 1,426,300 | 91% | ▼ | 1717 | 22 | 0 | 90% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 170,200 | 72,900 | 57,200 | 11,700 | 113,000 | 61,200 |
| 2025-08-08 | 72,200 | 97,800 | 33,900 | 9,800 | 38,300 | 88,000 |
| 2025-08-15 | 91,100 | 82,200 | 35,500 | 11,300 | 55,600 | 70,900 |
| 2025-08-22 | 111,200 | 52,900 | 36,500 | 10,100 | 74,700 | 42,800 |
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） |