[6677]エスケーエレ:【フォトマスク】液晶表示装置向けで世界シェア1位
Yahoo! 【スタンダード/16電気機器】 売上高:257270 当期純利益:22910 総資産:396740 時価:351億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 3,050 | 3,055 | 3,015 | 3,025 | 36,600 | -19,100 | 101% | ▲ | 2222 | 51 | 0 | 94% | 5% |
| 20251126 | 3,050 | 3,050 | 3,005 | 3,010 | 19,500 | -17,100 | 100% | ▼ | 8858 | 0 | 0 | 94% | 4% |
| 20251127 | 3,035 | 3,085 | 3,005 | 3,040 | 58,400 | 38,900 | 101% | ▲ | 1471 | 0 | 8 | 95% | 6% |
| 20251128 | 3,040 | 3,115 | 3,040 | 3,105 | 58,200 | -200 | 102% | ▲▲ | 2222 | 0 | 7 | 97% | 8% |
| 20251201 | 3,120 | 3,150 | 3,060 | 3,060 | 39,300 | -18,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 6% |
| 20251202 | 3,085 | 3,090 | 3,040 | 3,045 | 31,200 | -8,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251203 | 3,045 | 3,135 | 3,045 | 3,115 | 33,100 | 1,900 | 102% | ▲ | 1171 | 0 | 0 | 97% | 8% |
| 20251204 | 3,135 | 3,195 | 3,125 | 3,185 | 45,200 | 12,100 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20251205 | 3,150 | 3,165 | 3,120 | 3,135 | 35,200 | -10,000 | 98% | ▼ | 8828 | 51 | 0 | 98% | 8% |
| 20251208 | 3,135 | 3,195 | 3,125 | 3,195 | 57,700 | 22,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251209 | 3,195 | 3,215 | 3,160 | 3,170 | 54,600 | -3,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251210 | 3,165 | 3,205 | 3,140 | 3,175 | 34,500 | -20,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251211 | 3,175 | 3,190 | 3,125 | 3,160 | 27,800 | -6,700 | 100% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20251212 | 3,175 | 3,175 | 3,130 | 3,150 | 28,500 | 700 | 100% | ▼▼ | 7147 | 0 | 0 | 99% | 7% |
| 20251215 | 3,130 | 3,130 | 3,080 | 3,105 | 30,500 | 2,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251216 | 3,135 | 3,145 | 3,030 | 3,045 | 41,500 | 11,000 | 98% | ▼▼▼▼ | 1717 | 24 | 0 | 95% | 3% |
| 20251217 | 3,045 | 3,065 | 3,020 | 3,050 | 22,500 | -19,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20251218 | 3,040 | 3,040 | 2,996 | 3,020 | 33,500 | 11,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251219 | 3,010 | 3,040 | 3,000 | 3,000 | 24,100 | -9,400 | 99% | ▼▼ | 5288 | 0 | 0 | 94% | 0% |
| 20251222 | 3,050 | 3,060 | 3,010 | 3,040 | 34,800 | 10,700 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251223 | 3,040 | 3,065 | 3,015 | 3,060 | 44,800 | 10,000 | 101% | ▲▲ | 1171 | 0 | 0 | 96% | 2% |
| 20251224 | 3,080 | 3,095 | 3,055 | 3,090 | 40,900 | -3,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251225 | 3,095 | 3,115 | 3,065 | 3,070 | 52,700 | 11,800 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251226 | 3,070 | 3,100 | 3,070 | 3,090 | 51,200 | -1,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 6677 | モルガン・スタンレーMUFG証券株式会社 | 79,320 | 1% | ▼ | -300 |
| 2025-12-12 | 6677 | モルガン・スタンレーMUFG証券株式会社 | 79,620 | 1% | ▲ | 700 |
| 2025-12-09 | 6677 | MERRILL LYNCH INTERNATIONAL | 56,060 | 0% | ▼ | -7,500 |
| 2025-12-08 | 6677 | MERRILL LYNCH INTERNATIONAL | 63,560 | 1% | ▼ | -7,500 |
| 2025-12-08 | 6677 | モルガン・スタンレーMUFG証券株式会社 | 78,920 | 1% | ▼ | -1,600 |
| 2025-12-05 | 6677 | MERRILL LYNCH INTERNATIONAL | 71,060 | 1% | ▼ | -2,300 |
| 2025-12-04 | 6677 | MERRILL LYNCH INTERNATIONAL | 73,360 | 1% | ▼ | -7,100 |
| 2025-12-03 | 6677 | MERRILL LYNCH INTERNATIONAL | 80,460 | 1% | ▼ | -400 |
| 2025-12-01 | 6677 | MERRILL LYNCH INTERNATIONAL | 80,860 | 1% | ▼ | -4,200 |
| 2025-11-28 | 6677 | MERRILL LYNCH INTERNATIONAL | 85,060 | 1% | ▼ | -3,900 |
| 2025-11-28 | 6677 | モルガン・スタンレーMUFG証券株式会社 | 80,520 | 1% | ▲ | 8,300 |
| 2025-11-27 | 6677 | MERRILL LYNCH INTERNATIONAL | 88,960 | 1% | ▼ | -7,400 |
| 2025-11-25 | 6677 | MERRILL LYNCH INTERNATIONAL | 96,360 | 1% | ▼ | -3,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 244,500 | 2,000 | 179,500 | 2,000 | 65,000 | 0 |
| 2025-12-12 | 237,600 | 2,000 | 182,700 | 2,000 | 54,900 | 0 |
| 2025-12-05 | 256,400 | 2,000 | 203,400 | 2,000 | 53,000 | 0 |
| 2025-11-28 | 250,400 | 2,000 | 199,000 | 2,000 | 51,400 | 0 |