6508--明電舎-【電気機器】【重電】住友系・老舗重電、電力・エネルギー、水処理制御システム、電鉄用、車電動化に強み

売上高:3011010-当期純利益:184870-総資産:3413470-時価:239474650----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upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506164,8004,9104,8004,870177,00090102%101%97%790100%102%112%98%118%
202506174,8654,9654,8554,885188,60015100%100%107%▲▲780100%105%109%99%119%
202506184,8504,9354,8254,855174,600-3099%100%93%670103%107%109%98%118%
202506194,8254,9754,8154,955148,100100102%103%85%460101%109%107%100%120%
202506204,9155,0404,9154,985386,60030101%101%261%▲▲56099%109%106%100%119%
202506234,9805,0204,9354,950156,600-3599%99%41%400102%109%105%99%118%
202506244,9955,1404,9855,090249,700140103%102%159%300101%107%103%100%120%
202506255,1005,2205,0605,160298,70070101%101%120%▲▲200103%104%101%100%121%
202506265,2305,4205,2005,380515,700220104%103%173%▲▲▲000100%96%96%100%125%
202506275,4605,5905,4005,450398,90070101%100%77%▲▲▲▲00099%96%96%100%126%
202506305,4905,5005,3605,440228,000-10100%99%57%000101%98%98%100%126%
202507015,3805,4405,3105,430310,800-10100%101%136%▼▼000102%101%0%100%121%
202507025,1505,3705,1005,260269,300-17097%102%87%▼▼▼000100%100%0%97%113%
202507035,2005,2405,1505,200311,600-6099%100%116%▼▼▼▼000100%98%0%95%111%
202507045,2505,2805,1605,270173,50070101%100%56%00098%98%0%97%110%
202507075,2405,2405,1105,130203,500-14097%98%117%000102%100%0%94%107%
202507085,1005,2505,0805,220191,20090102%102%94%00099%101%0%96%109%
202507095,2105,2405,1705,170117,400-5099%99%61%000100%102%0%95%108%
202507105,1405,1905,0805,150164,900-20100%100%140%▼▼00098%0%0%94%108%
202507115,2005,2205,1005,100164,400-5099%98%100%▼▼▼000100%0%0%94%105%
202507145,1005,1505,0705,110137,90010100%100%84%000102%0%0%94%105%
202507155,1505,2805,1305,260175,200150103%102%127%▲▲000%%%97%108%

TDnet更新情報

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
2025-07-01 モルガン・スタンレーMUFG証券株式会社00.00%-278,2215,3805,4405,3105,430310,800
2025-06-30 J.P. MORGAN SECURITIES PLC574,5731.26%58,7005,4905,5005,3605,440228,000
2025-06-26 モルガン・スタンレーMUFG証券株式会社278,2210.61%44,9315,2305,4205,2005,380515,700
2025-06-26 J.P. MORGAN SECURITIES PLC515,8731.13%-123,1005,2305,4205,2005,380515,700
2025-06-24 モルガン・スタンレーMUFG証券株式会社233,2900.51%4,9955,1404,9855,090249,700
2025-05-26 J.P. MORGAN SECURITIES PLC638,9731.40%127,7004,1704,2204,1504,180130,000
2025-05-23 J.P. MORGAN SECURITIES PLC511,2731.12%4,1304,2204,1154,185139,000
2025-04-23 J.P. MORGAN SECURITIES PLC281,2730.61%3,5903,6253,5303,570229,600
2024-11-06 MERRILL LYNCH INTERNATIONAL202,3950.44%-31,8003,8254,0103,7903,950350,400
2024-11-05 MERRILL LYNCH INTERNATIONAL234,1950.51%-37,2003,8053,8503,7853,790239,800
2024-11-01 MERRILL LYNCH INTERNATIONAL271,3950.59%-15,2003,9603,9903,8153,815386,400
2024-10-31 MERRILL LYNCH INTERNATIONAL286,5950.62%-8,9004,0154,0953,9854,075325,900
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.114,3800.25%-129,2484,0654,1304,0054,0701,004,200
2024-10-30 MERRILL LYNCH INTERNATIONAL295,4950.64%17,1004,0654,1304,0054,0701,004,200
2024-10-29 MERRILL LYNCH INTERNATIONAL278,3950.61%3,9554,1703,8954,0201,237,800
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.243,6280.53%-31,1003,9004,0503,8204,020545,900
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.274,7280.60%14,1003,9403,9703,8803,900379,900
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.260,6280.57%-19,9013,9303,9853,8753,950343,800
2024-10-18 Integrated Core Strategies (Asia) Pte. Ltd.280,5290.61%10,2573,7203,9003,7203,885357,100
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.270,2720.59%-3,8463,5903,7053,5603,695293,900
2024-10-09 Integrated Core Strategies (Asia) Pte. Ltd.274,1180.60%1,4003,4953,5153,4503,515241,100
2024-10-08 Integrated Core Strategies (Asia) Pte. Ltd.272,7180.59%-35,5393,5253,5553,4303,445170,100
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.308,2570.67%-18,8363,1553,1853,0553,090201,200
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.327,0930.71%32,0303,3403,5003,3253,450440,300
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.295,0630.64%31,9442,9503,1852,9203,095307,500
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.263,1190.57%-44,2003,1803,2953,1803,295327,100
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.307,3190.67%-39,5003,3753,4603,3553,425481,900
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.346,8190.76%31,2093,3703,4103,3503,390241,400
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.315,6100.69%-5,8353,4003,4153,3553,365192,100
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.321,4450.70%31,6953,6103,6453,5753,610195,700
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.289,7500.63%53,3603,6653,6903,6003,620194,800
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.236,3900.51%12,1903,6603,6903,6103,675254,900
2024-06-19 モルガン・スタンレーMUFG証券株式会社216,8090.47%-13,7004,0004,0253,9504,010214,000
2024-06-11 モルガン・スタンレーMUFG証券株式会社230,5090.50%13,3414,1204,1854,0304,040234,800
2024-06-06 モルガン・スタンレーMUFG証券株式会社217,1680.47%-37,8003,9103,9303,8303,900401,100
2024-06-05 モルガン・スタンレーMUFG証券株式会社254,9680.56%-61,0004,0104,0303,8303,855410,500
2024-06-03 モルガン・スタンレーMUFG証券株式会社315,9680.69%-14,8004,3204,3404,1454,175296,900
2024-05-31 モルガン・スタンレーMUFG証券株式会社330,7680.72%43,8134,2004,2954,1404,280375,300
2024-05-29 モルガン・スタンレーMUFG証券株式会社286,9550.63%24,5514,1304,2354,1204,135315,600
2024-05-23 モルガン・スタンレーMUFG証券株式会社262,4040.57%-24,2003,8203,8703,7503,850185,700
2024-05-22 モルガン・スタンレーMUFG証券株式会社286,6040.62%20,9003,8853,9753,7853,810371,300
2024-05-21 モルガン・スタンレーMUFG証券株式会社265,7040.58%52,6003,8603,9153,7953,885315,300
2024-05-16 モルガン・スタンレーMUFG証券株式会社213,1040.46%-23,5003,6553,6903,6053,640211,600
2024-05-15 モルガン・スタンレーMUFG証券株式会社236,6040.51%-41,9003,6053,6203,5203,595323,600
2024-05-13 モルガン・スタンレーMUFG証券株式会社278,5040.61%41,5003,9504,0903,6553,740747,600
2024-05-09 モルガン・スタンレーMUFG証券株式会社237,0040.52%12,2003,6603,7753,6253,665273,100
2024-04-26 モルガン・スタンレーMUFG証券株式会社224,8040.49%-2,9003,4753,4803,2753,370366,700
2024-04-25 モルガン・スタンレーMUFG証券株式会社227,7040.50%3,5403,5503,4153,435311,700

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100WAF53502025-07-04 10:26株式会社明電舎三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100VQ7F3502025-05-09 16:49株式会社明電舎三井住友DS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)
S100UNWV3502024-11-08 15:35株式会社明電舎三井住友DS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)