[6869]シスメックス:【検体検査機器】血液成分測定装置で世界シェアトップ
Yahoo! 【プライム/16電気機器】 売上高:5086430 当期純利益:536690 総資産:6652680 時価:9215億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,630 | 1,645 | 1,601 | 1,616 | 5,856,600 | 1,833,300 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251113 | 1,614 | 1,615 | 1,580 | 1,589 | 3,747,200 | -2,109,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20251114 | 1,572 | 1,579 | 1,560 | 1,565 | 3,819,900 | 72,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20251117 | 1,555 | 1,567 | 1,525 | 1,530 | 3,041,600 | -778,300 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251118 | 1,523 | 1,548 | 1,514 | 1,514 | 3,393,400 | 351,800 | 99% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 82% | 0% |
| 20251119 | 1,507 | 1,518 | 1,502 | 1,502 | 3,120,200 | -273,200 | 99% | ▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 82% | 0% |
| 20251120 | 1,502 | 1,530 | 1,497 | 1,497 | 2,872,500 | -247,700 | 100% | ▼▼▼▼▼▼▼▼ | 2888 | 51 | 0 | 82% | 0% |
| 20251121 | 1,501 | 1,567 | 1,501 | 1,559 | 5,941,700 | 3,069,200 | 104% | ▲ | 1171 | 10 | 0 | 86% | 4% |
| 20251125 | 1,580 | 1,584 | 1,547 | 1,566 | 4,687,100 | -1,254,600 | 100% | ▲▲ | 2222 | 0 | 0 | 87% | 5% |
| 20251126 | 1,542 | 1,566 | 1,534 | 1,538 | 3,243,800 | -1,443,300 | 98% | ▼ | 8888 | 0 | 0 | 86% | 3% |
| 20251127 | 1,520 | 1,531 | 1,503 | 1,505 | 3,291,000 | 47,200 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 1% |
| 20251128 | 1,500 | 1,510 | 1,486 | 1,486 | 4,839,100 | 1,548,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251201 | 1,481 | 1,482 | 1,440 | 1,445 | 4,274,000 | -565,100 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20251202 | 1,448 | 1,475 | 1,445 | 1,461 | 4,155,100 | -118,900 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20251203 | 1,450 | 1,459 | 1,435 | 1,454 | 3,220,700 | -934,400 | 100% | ▼ | 8828 | 0 | 0 | 85% | 1% |
| 20251204 | 1,451 | 1,486 | 1,443 | 1,486 | 3,239,900 | 19,200 | 102% | ▲ | 1111 | 51 | 0 | 89% | 3% |
| 20251205 | 1,477 | 1,485 | 1,451 | 1,459 | 3,187,900 | -52,000 | 98% | ▼ | 8228 | 51 | 0 | 87% | 1% |
| 20251208 | 1,459 | 1,460 | 1,439 | 1,449 | 3,420,400 | 232,500 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251209 | 1,443 | 1,467 | 1,442 | 1,467 | 3,529,200 | 108,800 | 101% | ▲ | 1171 | 0 | 0 | 90% | 2% |
| 20251210 | 1,467 | 1,473 | 1,458 | 1,473 | 3,545,400 | 16,200 | 100% | ▲▲ | 1111 | 40 | 0 | 91% | 2% |
| 20251211 | 1,488 | 1,492 | 1,474 | 1,481 | 2,824,300 | -721,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251212 | 1,474 | 1,485 | 1,462 | 1,464 | 3,165,500 | 341,200 | 99% | ▼ | 7777 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,924,000 | 177,000 | 1,701,300 | 101,800 | 2,222,700 | 75,200 |
| 2025-11-28 | 3,767,600 | 184,700 | 1,555,200 | 98,200 | 2,212,400 | 86,500 |
| 2025-11-21 | 3,249,500 | 173,800 | 1,294,900 | 96,800 | 1,954,600 | 77,000 |
| 2025-11-14 | 3,250,700 | 139,000 | 1,298,600 | 80,900 | 1,952,100 | 58,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-03 16:32 | S100X85I | 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） |
| 2025-01-07 13:38 | S100V0BT | 公益財団法人 中谷財団 | 変更報告書 |
| 2024-12-24 15:50 | S100UZV7 | 公益財団法人 中谷医工計測技術振興財団 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-20 15:18 | S100UY7F | 公益財団法人 中谷医工計測技術振興財団 | 変更報告書 |
| 2024-04-24 11:13 | S100TB3T | 有限会社中谷興産 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-04-16 11:10 | S100T7CD | 有限会社中谷興産 | 変更報告書 |
| 2024-02-06 10:58 | S100SPXA | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |