6146--ディスコ-【機械】【半導体切断装置】世界シェア8割技術開発力に高い評価
売上高:3075540-当期純利益:842050-総資産:5560580-時価:3478516500----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031032,90034,45032,79033,0205,505,300440101%100%99%105%113%111%70%101%
2025031131,62033,12031,19033,1204,873,800100100%105%89%▲▲98%106%100%70%102%
2025031233,44033,68032,63032,7303,477,500-39099%98%71%101%105%96%70%100%
2025031334,00034,95033,96034,4304,423,8001,700105%101%127%104%98%88%73%106%
2025031434,44035,84034,30035,7005,944,7001,270104%104%134%▲▲97%93%84%76%110%
2025031736,20036,30035,15035,2803,870,900-42099%97%65%99%96%84%75%108%
2025031835,90036,16035,33035,6102,715,200330101%99%70%97%101%83%76%109%
2025031934,91035,08033,66033,7503,610,400-1,86095%97%133%99%104%84%72%104%
2025032133,97034,22033,61033,6202,816,200-130100%99%78%▼▼98%99%84%72%103%
2025032433,87033,87032,92033,0602,905,100-56098%98%103%▼▼▼101%96%84%71%101%
2025032533,93034,39033,47034,2903,758,4001,230104%101%129%101%86%81%80%105%
2025032634,99035,46034,63035,1903,989,400900103%101%106%▲▲98%89%84%84%108%
2025032734,07034,22033,26033,5203,247,800-1,67095%98%81%101%94%89%80%103%
2025032832,28033,19032,13032,6303,975,100-89097%101%122%▼▼96%93%92%85%100%
2025033131,15031,22029,86029,8954,709,300-2,73592%96%118%▼▼▼102%93%97%78%100%
2025040129,66530,29029,43030,1205,120,100225101%102%109%100%88%96%82%101%
2025040230,12030,49029,75030,2304,258,100110100%100%83%▲▲103%98%104%85%101%
2025040328,03029,63528,02028,9956,470,200-1,23596%103%152%96%95%101%81%100%
2025040428,88529,28026,91027,6357,960,600-1,36095%96%123%▼▼104%112%114%77%100%
2025040825,53026,90025,50026,5905,558,100-1,04596%104%70%▼▼▼98%115%125%74%100%
2025040924,80025,01023,80024,4206,612,000-2,17092%98%119%▼▼▼▼95%98%107%68%100%
2025041028,92029,20027,33027,5854,939,0003,165113%95%75%107%103%128%77%113%
2025041125,71027,56025,67527,4705,810,500-115100%107%118%102%96%119%77%112%
2025041427,97029,00027,73028,4906,389,8001,020104%102%110%100%95%131%80%117%
2025041528,28528,69528,02528,2354,403,900-25599%100%69%95%99%135%79%116%
2025041627,37027,56025,77025,9756,292,400-2,26092%95%143%▼▼102%104%142%73%106%
2025041725,99526,72525,70526,5305,954,200555102%102%95%101%104%139%75%109%
2025041826,59527,87025,56526,76013,292,700230101%101%223%▲▲101%109%141%76%110%
2025042126,25527,37026,25526,6408,164,000-120100%101%61%101%108%139%76%109%
2025042226,70527,70526,64527,0308,585,100390101%101%105%97%100%133%77%111%
2025042327,75028,02526,45026,96510,364,400-65100%97%121%100%106%135%77%110%
2025042427,46527,54527,02527,5457,296,000580102%100%70%103%104%133%82%113%
2025042527,85028,73027,68028,7308,639,7001,185104%103%118%▲▲94%98%123%88%118%
2025042829,23029,34527,40027,4257,471,500-1,30595%94%86%102%113%130%91%112%
2025043027,00027,73026,97027,6206,410,400195101%102%86%104%111%124%91%113%
2025050128,01529,17527,47029,0508,132,6001,430105%104%127%▲▲99%115%121%96%119%
2025050228,72028,84028,08028,4207,732,600-63098%99%95%100%116%121%98%116%
2025050728,70028,95028,23528,7655,445,700345101%100%70%103%125%118%99%118%
2025050829,63030,62029,54530,4006,062,7001,635106%103%111%▲▲101%121%114%100%124%
2025050930,65031,02030,25031,0204,517,700620102%101%75%▲▲▲105%115%111%100%127%
2025051231,26033,13031,19032,9105,586,4001,890106%105%124%▲▲▲▲97%102%102%100%127%
2025051334,30034,70033,32033,3206,866,200410101%97%123%▲▲▲▲▲106%100%100%100%128%
2025051434,87037,15034,87037,0307,949,5003,710111%106%116%▲▲▲▲▲▲98%96%96%100%143%
2025051536,45036,90035,77035,8306,821,700-1,20097%98%86%99%95%93%97%138%
2025051635,33035,69034,73035,1504,641,400-68098%99%68%▼▼99%96%94%95%135%
2025051934,79035,38034,20034,6104,622,900-54098%99%100%▼▼▼99%98%93%93%130%
2025052035,07035,74034,71034,8604,399,400250101%99%95%98%100%95%94%131%
2025052134,29034,65033,63033,6403,654,700-1,22097%98%83%101%102%97%91%126%
2025052233,10033,86032,69033,4004,382,100-24099%101%120%▼▼100%104%96%90%124%
2025052333,35033,94033,16033,4303,525,50030100%100%80%103%105%0%90%124%
2025052633,33034,51033,30034,2703,790,000840103%103%108%▲▲99%97%0%93%125%
2025052734,05034,25033,52033,8503,495,900-42099%99%92%96%93%0%91%123%
2025052834,80035,03033,54033,5403,919,300-31099%96%112%▼▼100%94%0%91%122%
2025052934,89035,21034,00034,8305,309,9001,290104%100%135%97%97%0%94%126%
2025053033,86033,90032,87032,8704,121,500-1,96094%97%78%99%100%0%89%116%
2025060232,28032,54031,93031,9302,783,400-94097%99%68%▼▼100%100%0%86%112%
2025060332,22032,88032,18032,3203,109,200390101%100%112%99%0%0%87%112%
2025060433,00033,14032,53032,7002,855,000380101%99%92%▲▲99%0%0%88%108%
2025060532,59033,04032,12032,1603,574,500-54098%99%125%99%0%0%87%104%
2025060632,30032,36031,89032,1002,252,000-60100%99%63%▼▼%%%87%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30373,6002,056,40057,500585,200316,1001,471,200
2025-05-23497,3001,757,10070,700510,700426,6001,246,400
2025-05-16510,8001,621,70070,400492,400440,4001,129,300
2025-05-09504,6001,520,40072,300442,200432,3001,078,200
2025-05-02375,1001,711,70062,500480,200312,6001,231,500
2025-04-25505,1001,593,40070,300448,100434,8001,145,300
2025-04-18334,4001,716,30061,500478,700272,9001,237,600
2025-04-11285,5001,588,70049,600436,100235,9001,152,600
2025-04-04211,1001,832,50027,300504,600183,8001,327,900
2025-03-28167,8001,991,00023,000551,400144,8001,439,600
2025-03-21184,2001,978,00021,700555,800162,5001,422,200
2025-03-14284,8001,735,10025,700489,700259,1001,245,400
2025-03-07194,5001,855,10024,700505,100169,8001,350,000
2025-02-28118,5001,772,40023,400489,00095,1001,283,400
2025-02-21286,5001,163,60037,700372,000248,800791,600
2025-02-14280,4001,181,60038,900365,600241,500816,000
2025-02-07368,0001,081,50044,500324,000323,500757,500
2025-01-31241,2001,374,20037,500389,100203,700985,100
2025-01-24362,1001,062,80051,100313,800311,000749,000
2025-01-17262,9001,120,10042,000336,700220,900783,400
2025-01-10530,500895,70061,000270,200469,500625,500
2024-12-27400,3001,302,60045,300350,300355,000952,300
2024-12-20258,3001,645,60039,700428,400218,6001,217,200
2024-12-13220,1001,848,50028,100466,500192,0001,382,000
2024-12-06239,4001,740,00035,200444,100204,2001,295,900
2024-11-29209,9001,847,50028,200458,500181,7001,389,000
2024-11-22269,1001,655,80037,800416,200231,3001,239,600
2024-11-15323,6001,645,50044,300418,500279,3001,227,000
2024-11-08259,3001,659,50033,400415,400225,9001,244,100
2024-11-01255,9001,582,50031,800387,100224,1001,195,400
2024-10-25216,8001,834,10025,700452,500191,1001,381,600
2024-10-18269,0001,776,20037,100454,900231,9001,321,300
2024-10-11166,7001,857,00021,300465,900145,4001,391,100
2024-10-04234,1001,624,20029,700406,100204,4001,218,100
2024-09-27258,4001,580,20026,700390,800231,7001,189,400
2024-09-20202,4001,655,50029,900400,400172,5001,255,100
2024-09-13215,1001,628,20026,500386,800188,6001,241,400
2024-09-06194,3001,711,90025,200398,700169,1001,313,200
2024-08-30154,4001,655,30024,500380,300129,9001,275,000
2024-08-23159,8001,601,30026,800364,200133,0001,237,100
2024-08-16258,4001,138,30043,400261,200215,000877,100
2024-08-09115,9001,272,10022,200268,20093,7001,003,900
2024-08-02138,6001,440,20023,200330,700115,4001,109,500
2024-07-26154,8001,455,00018,900336,500135,9001,118,500
2024-07-19133,9001,453,90021,800336,100112,1001,117,800
2024-07-12217,0001,114,10031,500266,600185,500847,500
2024-07-05285,000786,00035,700211,700249,300574,300
2024-06-28248,900866,30032,300235,100216,600631,200
2024-06-21370,400674,20041,800196,800328,600477,400
2024-06-14452,800520,40049,400156,800403,400363,600
2024-06-07269,600796,00030,500206,400239,100589,600
2024-05-31342,500703,10039,500186,900303,000516,200
2024-05-24402,900612,70039,300174,600363,600438,100
2024-05-17276,600764,70032,900216,200243,700548,500
2024-05-10181,8001,014,60029,300265,700152,500748,900
2024-05-02159,3001,091,70026,800263,800132,500827,900
2024-04-26163,3001,100,20023,800261,800139,500838,400
2024-04-19186,5001,069,10029,200259,900157,300809,200
2024-04-12255,500769,90035,000204,400220,500565,500
2024-04-05235,000919,40030,300227,600204,700691,800
2024-03-29400,100508,30059,600154,200340,500354,100
2024-03-22291,700534,60038,600163,500253,100371,100
2024-03-15211,100826,00027,500199,200183,600626,800
2024-03-08284,300653,10036,300163,700248,000489,400
2024-03-01335,700456,10043,300140,700292,400315,400
2024-02-22332,000445,30041,700119,900290,300325,400
2024-02-16262,400607,20037,100154,000225,300453,200
2024-02-09313,200587,40043,900159,700269,300427,700
2024-02-02301,700629,50044,300166,400257,400463,100
2024-01-26270,500773,50039,500186,800231,000586,700
2024-01-19357,300398,60053,400110,000303,900288,600
2024-01-12336,200327,00052,10078,600284,100248,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-02 MERRILL LYNCH INTERNATIONAL509,8990.47%-81,06932,28032,54031,93031,9302,783,400
2025-05-30 MERRILL LYNCH INTERNATIONAL590,9680.54%33,86033,90032,87032,8704,121,500
2025-04-24 GOLDMAN SACHS INTERNATIONAL222,5210.20%-370,39427,46527,54527,02527,5457,296,000
2025-04-22 GOLDMAN SACHS INTERNATIONAL592,9150.54%-141,36026,70527,70526,64527,0308,585,100
2025-04-16 GOLDMAN SACHS INTERNATIONAL734,2750.67%132,33727,37027,56025,77025,9756,292,400
2025-04-09 GOLDMAN SACHS INTERNATIONAL601,9380.55%24,80025,01023,80024,4206,612,000
2025-03-10 MERRILL LYNCH INTERNATIONAL433,8860.40%-146,67332,90034,45032,79033,0205,505,300
2025-03-07 MERRILL LYNCH INTERNATIONAL580,5590.53%-39,48032,00034,20032,00032,5805,561,100
2025-03-06 MERRILL LYNCH INTERNATIONAL620,0390.57%-30,38334,62034,68032,95033,0905,201,500
2025-03-05 MERRILL LYNCH INTERNATIONAL650,4220.60%20,94336,98037,40034,18034,1805,444,000
2025-03-04 MERRILL LYNCH INTERNATIONAL629,4790.58%-72,07136,94037,39035,86036,7304,771,100
2025-03-03 MERRILL LYNCH INTERNATIONAL701,5500.64%-61,85538,32038,64037,77038,4003,119,800
2025-02-28 MERRILL LYNCH INTERNATIONAL763,4050.70%145,53338,50038,50037,06037,5704,352,500
2025-02-27 MERRILL LYNCH INTERNATIONAL617,8720.57%40,18641,50042,29041,25041,9003,363,000
2025-02-26 MERRILL LYNCH INTERNATIONAL577,6860.53%41,28041,53040,68041,1003,220,700
2025-01-06 MERRILL LYNCH INTERNATIONAL00.00%-2,630,37443,43043,75042,66043,1803,033,200
2024-12-30 MERRILL LYNCH INTERNATIONAL2,630,3742.42%43,37043,50042,57042,7302,546,700
2024-11-25 JPM Securities Japan Co Ltd.437,8080.40%-151,77142,96043,32042,28042,7305,106,900
2024-11-19 JPM Securities Japan Co Ltd.589,5790.54%42,26042,67042,02042,5503,306,000
2024-05-13 Integrated Core Strategies (Asia) Pte. Ltd.504,3040.46%-101,21251,50052,71051,03052,7102,573,600
2024-05-07 Barclays Capital Securities Ltd531,6620.49%-109,60048,00050,61047,85050,6103,454,300
2024-05-07 Integrated Core Strategies (Asia) Pte. Ltd.605,5160.55%-50,70048,00050,61047,85050,6103,454,300
2024-04-11 Integrated Core Strategies (Asia) Pte. Ltd.656,2160.60%6,90055,00056,00054,95055,5502,168,900
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.649,3160.59%-105,50356,08056,53055,35055,5002,182,900
2024-04-09 Barclays Capital Securities Ltd641,2620.59%-56,40055,79056,90055,63056,6002,147,700
2024-03-29 Barclays Capital Securities Ltd697,6620.64%55,13057,85054,72057,1907,176,200
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.754,8190.69%55,13057,85054,72057,1907,176,200

TDnet更新情報

報告日strtime銘柄タイトル
2025041716:00ディスコ 2025年3月期 決算短信〔日本基準〕(連結)
2025041716:00ディスコ 業績予想のお知らせ
2025041716:00ディスコ 剰余金の配当に関するお知らせ
2025040416:00ディスコ 2025年3月期 第4四半期 個別売上高および出荷額の速報値に関するお知らせ
2025012316:00ディスコ 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025012316:00ディスコ 業績予想および配当予想のお知らせ
2025010916:00ディスコ 2025年3月期 第3四半期 個別売上高および出荷額の速報値に関するお知らせ
2024101716:00ディスコ 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101716:00ディスコ 業績予想のお知らせ
2024101716:00ディスコ 剰余金の配当に関するお知らせ
2024100416:00ディスコ 2025年3月期 第2四半期 個別売上高および出荷額の速報値に関するお知らせ
2024080215:00ディスコ 当社執行役に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ
2024080215:00ディスコ 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024071816:00ディスコ 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024071816:00ディスコ 業績予想及び配当予想のお知らせ
2024071816:00ディスコ 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024071816:00ディスコ 当社執行役に対するストックオプション(新株予約権)の募集事項に関するお知らせ
2024070415:00ディスコ 2025年3月期 第1四半期 個別売上高および出荷額の速報値に関するお知らせ
2024061916:00ディスコ 投資単位の引下げに関する考え方及び方針等について
2024042516:00ディスコ 2024年3月期 決算短信〔日本基準〕(連結)
2024042516:00ディスコ 業績予想のお知らせ
2024042516:00ディスコ 剰余金の配当に関するお知らせ
2024042516:00ディスコ 譲渡制限付株式報酬制度導入に関するお知らせ
2024040415:00ディスコ 2024年3月期 第4四半期 個別売上高および出荷額の速報値に関するお知らせ
2024012416:00ディスコ 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024012416:00ディスコ 業績予想および配当予想のお知らせ
2024011115:00ディスコ 2024年3月期 第3四半期 個別売上高および出荷額の速報値に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TCNK3502024-05-08 09:14株式会社ディスコ三井住友トラスト・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)
S100TAA13502024-04-19 09:42株式会社ディスコ三井住友トラスト・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)
S100T84G3502024-04-05 10:34株式会社ディスコ野村證券株式会社大量保有報告書(特例対象株券等)
S100T7EP3502024-04-03 15:34株式会社ディスコブラックロック・ジャパン株式会社変更報告書(特例対象株券等)

企業サイト更新情報