[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:102529億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260331 | 26,525 | 27,215 | 26,350 | 26,550 | 1,037,800 | -204,000 | 98% | ▼▼▼▼ | 2228 | 24 | 5 | 93% | 0% |
| 20260323 | 27,300 | 27,490 | 26,870 | 27,265 | 994,800 | -338,500 | 98% | ▼▼ | 8888 | 0 | 13 | 93% | 2% |
| 20260330 | 26,165 | 27,025 | 26,000 | 27,025 | 1,241,800 | -82,900 | 99% | ▼▼▼ | 8888 | 24 | 3 | 95% | 1% |
| 20260326 | 28,200 | 28,280 | 27,645 | 28,090 | 888,900 | -102,600 | 99% | ▼ | 8888 | 0 | 15 | 96% | 5% |
| 20260327 | 27,600 | 27,780 | 27,015 | 27,280 | 1,324,700 | 435,800 | 97% | ▼▼ | 7777 | 0 | 10 | 96% | 2% |
| 20260402 | 27,975 | 28,185 | 27,215 | 27,320 | 1,101,700 | -5,900 | 99% | ▼ | 2228 | 0 | 7 | 96% | 3% |
| 20260324 | 28,500 | 28,540 | 27,825 | 28,235 | 1,238,200 | 243,400 | 104% | ▲ | 1111 | 0 | 17 | 97% | 5% |
| 20260325 | 28,665 | 28,720 | 28,105 | 28,420 | 991,500 | -246,700 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260401 | 27,310 | 27,620 | 27,080 | 27,600 | 1,107,600 | 69,800 | 104% | ▲ | 1111 | 0 | 6 | 97% | 4% |
| 20260403 | 27,610 | 27,945 | 27,485 | 27,575 | 683,900 | -417,800 | 101% | ▲ | 8282 | 0 | 6 | 97% | 4% |
| 20260417 | 29,495 | 29,840 | 28,995 | 28,995 | 1,161,300 | 30,900 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20260406 | 27,700 | 28,495 | 27,700 | 27,960 | 688,000 | 4,100 | 101% | ▲▲ | 1111 | 51 | 5 | 98% | 5% |
| 20260413 | 29,265 | 29,390 | 28,965 | 29,170 | 793,200 | -374,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20260407 | 28,275 | 28,440 | 28,005 | 28,005 | 863,200 | 175,200 | 100% | ▲▲▲ | 7111 | 0 | 7 | 99% | 5% |
| 20260420 | 29,495 | 29,795 | 29,290 | 29,645 | 897,300 | -264,000 | 102% | ▲ | 8252 | 0 | 0 | 99% | 12% |
| 20260408 | 29,255 | 29,400 | 28,725 | 28,755 | 1,226,500 | 363,300 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260409 | 28,955 | 29,360 | 28,900 | 28,985 | 1,076,500 | -150,000 | 101% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 9% |
| 20260410 | 28,985 | 30,030 | 28,925 | 29,490 | 1,167,400 | 90,900 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260414 | 29,670 | 29,770 | 29,205 | 29,400 | 733,200 | -60,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260415 | 29,770 | 30,400 | 29,620 | 30,030 | 1,094,200 | 361,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20260416 | 29,770 | 30,030 | 29,405 | 30,000 | 1,130,400 | 36,200 | 100% | ▼ | 7747 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 79,200 | 55,100 | 27,100 | 6,400 | 52,100 | 48,700 |
| 2026-04-03 | 69,300 | 24,500 | 23,700 | 8,200 | 45,600 | 16,300 |
| 2026-04-10 | 55,000 | 33,700 | 18,400 | 8,200 | 36,600 | 25,500 |
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） |
| 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） |