6965--ホトニクス-【電気機器】【光技術】光電子増倍管、レーザーなどを開発、生産
売上高:2214450-当期純利益:428250-総資産:4029210-時価:194612814----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
202501201,9131,9321,8891,9111,602,100-3100%100%66%100%101%101%100%112%
202501211,9171,9201,8961,913893,1003100%100%56%99%101%101%100%112%
202501221,9091,9251,8831,8941,627,700-2099%99%182%99%101%101%99%111%
202501231,9071,9251,8741,8851,560,300-9100%99%96%▼▼101%102%95%99%111%
202501241,8861,9141,8601,9061,366,30021101%101%88%101%101%94%100%112%
202501271,9081,9541,9081,9271,764,50022101%101%129%▲▲100%100%93%100%113%
202501281,9201,9461,9041,9251,255,000-3100%100%71%100%97%93%100%113%
202501291,9251,9391,9121,930984,0006100%100%78%100%97%91%100%113%
202501301,9241,9361,9131,918995,000-1299%100%101%101%102%92%99%113%
202501311,9041,9271,9011,9221,016,5004100%101%102%97%103%92%100%113%
202502031,8851,8931,8151,8222,925,700-10095%97%288%100%96%93%94%107%
202502041,8621,8961,8621,8651,524,20043102%100%52%101%96%91%97%108%
202502051,8611,8771,8541,8721,162,1007100%101%76%▲▲103%96%88%97%107%
202502061,8721,9451,8721,9351,847,00064103%103%159%▲▲▲99%99%90%100%110%
202502071,8051,8351,7501,7804,181,000-15692%99%226%101%99%92%92%100%
202502101,7661,8041,7591,7801,427,4001100%101%34%99%98%88%92%100%
202502121,7821,7871,7511,7681,423,800-1399%99%100%100%97%88%91%100%
202502131,7831,7961,7791,789857,10022101%100%60%97%97%87%92%101%
202502141,8001,8021,7451,7511,292,600-3998%97%151%99%95%89%90%100%
202502171,7741,7961,7451,7521,185,7002100%99%92%100%95%91%91%100%
202502181,7401,7631,7321,735940,300-1899%100%79%101%94%92%90%100%
202502191,7281,7421,7141,7381,127,7004100%101%120%97%94%92%90%100%
202502201,7281,7291,6741,6841,469,600-5497%97%130%99%93%95%87%100%
202502251,6701,6701,6311,6522,407,800-3398%99%164%▼▼100%94%97%85%100%
202502261,6361,6401,6101,6311,593,600-2199%100%66%▼▼▼99%94%97%84%100%
202502271,6401,6471,6181,6291,338,200-2100%99%84%▼▼▼▼97%97%99%84%100%
202502281,6091,6101,5521,5582,561,800-7196%97%191%▼▼▼▼▼98%99%101%81%100%
202503031,5681,5681,5271,5332,015,300-2698%98%79%▼▼▼▼▼▼101%102%104%79%100%
202503041,5331,5711,5331,5452,251,50013101%101%112%101%102%103%80%101%
202503051,5401,5641,5281,5491,680,9004100%101%75%▲▲99%100%100%80%101%
202503061,5651,5711,5471,557975,9009101%99%58%▲▲▲101%100%101%80%102%
202503071,5301,5491,5161,5471,550,100-1199%101%159%102%98%100%80%101%
202503101,5461,5721,5331,5701,426,00024102%102%92%101%102%101%81%102%
202503111,5391,5621,5021,5592,735,800-1299%101%192%100%103%101%87%102%
202503121,5381,5481,5191,5311,415,000-2898%100%52%▼▼98%104%99%86%100%
202503131,5341,5551,5011,5012,160,500-3098%98%153%▼▼▼101%106%99%84%100%
202503141,5021,5291,4971,5172,454,50016101%101%114%102%102%97%85%101%
202503171,5401,5791,5361,5741,943,60058104%102%79%▲▲100%97%93%90%105%
202503181,5851,6031,5641,5821,407,7008101%100%72%▲▲▲100%96%90%90%105%
202503191,5831,6091,5781,588978,8006100%100%70%▲▲▲▲100%99%86%91%106%
202503211,5711,5881,5581,5683,180,400-2099%100%325%98%99%81%90%104%
202503241,5611,5641,5301,5301,159,600-3898%98%36%▼▼99%98%82%91%102%
202503251,5391,5481,5241,5261,962,100-4100%99%169%▼▼▼100%98%83%92%102%
202503261,5191,5241,5091,5152,094,700-1199%100%107%▼▼▼▼103%100%81%93%101%
202503271,5001,5481,4891,5482,453,40033102%103%117%99%96%79%95%103%
202503281,5341,5351,4961,5142,106,500-3498%99%86%98%96%81%95%101%
202503311,4891,4941,4531,4572,524,200-5896%98%120%▼▼101%92%81%92%100%
202504011,4781,5251,4711,4932,629,80036102%101%104%98%81%79%94%102%
202504021,5041,5121,4661,4711,781,100-2299%98%68%102%90%84%93%101%
202504031,4001,4341,3931,4282,187,300-4397%102%123%▼▼99%92%0%90%100%
202504041,3731,3971,3411,3582,763,100-7195%99%126%▼▼▼97%96%0%86%100%
202504081,2571,2831,1951,2173,482,300-14190%97%126%▼▼▼▼96%104%0%77%100%
202504091,1681,1711,1171,1223,855,000-9592%96%111%▼▼▼▼▼99%95%0%71%100%
202504101,2721,2911,2521,2653,966,300143113%99%103%102%101%0%80%113%
202504111,1751,2041,1611,1993,545,300-6795%102%89%98%97%0%75%107%
202504141,2261,2491,2021,2071,997,3008101%98%56%99%97%0%76%108%
202504151,2201,2271,2081,2102,187,3003100%99%110%▲▲98%0%0%76%108%
202504161,1971,2011,1621,1732,301,300-3797%98%105%103%0%0%74%105%
202504171,1601,1971,1601,1922,296,20019102%103%100%99%0%0%75%106%
202504181,1921,1981,1721,1791,864,800-1399%99%81%%%%75%105%

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
2025-04-11175,6001,608,200138,100571,00037,5001,037,200
2025-04-04182,2001,791,300128,600727,60053,6001,063,700
2025-03-28186,7001,954,100130,400849,00056,3001,105,100
2025-03-21192,4001,881,500134,400952,00058,000929,500
2025-03-14145,2002,097,70084,900967,40060,3001,130,300
2025-03-07140,5002,061,10083,4001,057,80057,1001,003,300
2025-02-28180,3002,520,900118,5001,436,60061,8001,084,300
2025-02-21185,0002,334,200111,4001,403,20073,600931,000
2025-02-14191,4002,290,500113,0001,438,00078,400852,500
2025-02-07214,0002,218,500112,8001,435,500101,200783,000
2025-01-31208,9002,327,300114,5001,592,10094,400735,200
2025-01-24224,3002,430,000112,2001,648,200112,100781,800
2025-01-17187,6002,690,800112,6001,769,40075,000921,400
2025-01-10155,8002,764,800102,0001,818,90053,800945,900
2024-12-27149,6002,771,90099,9001,818,30049,700953,600
2024-12-20183,9002,883,900100,6001,821,20083,3001,062,700
2024-12-13206,2002,819,80099,6001,777,800106,6001,042,000
2024-12-06191,1002,913,40099,7001,770,10091,4001,143,300
2024-11-29212,1003,067,70099,4001,809,000112,7001,258,700
2024-11-22216,2003,183,000100,9001,840,700115,3001,342,300
2024-11-15128,2003,455,80050,7001,911,70077,5001,544,100
2024-11-08128,2003,159,10052,7001,941,90075,5001,217,200
2024-11-01119,5003,426,40054,5001,990,00065,0001,436,400
2024-10-25137,9003,401,00050,3001,972,90087,6001,428,100
2024-10-18108,4003,703,3004,5002,070,000103,9001,633,300
2024-10-11111,4003,684,2003,8002,006,000107,6001,678,200
2024-10-04151,7003,433,10032,1001,875,400119,6001,557,700
2024-09-27165,7003,162,80038,5001,488,700127,2001,674,100
2024-09-20164,7001,426,40036,100684,900128,600741,500
2024-09-132,443,3001,199,100822,900499,0001,620,400700,100
2024-09-06841,6001,186,200445,000415,100396,600771,100
2024-08-3052,700653,70027,300218,90025,400434,800
2024-08-2356,100598,40025,000211,70031,100386,700
2024-08-1668,500610,40032,300208,40036,200402,000
2024-08-0959,800612,80030,700215,40029,100397,400
2024-08-0244,400737,60035,200278,1009,200459,500
2024-07-2652,500820,40034,700291,60017,800528,800
2024-07-1959,100751,70044,700281,00014,400470,700
2024-07-1259,600773,60044,600301,70015,000471,900
2024-07-0556,500796,90044,000314,10012,500482,800
2024-06-2865,600768,60041,400271,50024,200497,100
2024-06-2194,700657,90041,100250,10053,600407,800
2024-06-1454,800636,30041,200249,40013,600386,900
2024-06-0756,700583,50040,800234,50015,900349,000
2024-05-3164,200577,10039,900222,40024,300354,700
2024-05-2456,900515,10039,200209,20017,700305,900
2024-05-1745,900366,10036,600155,9009,300210,200
2024-05-1054,200341,50037,000146,10017,200195,400
2024-05-0249,000343,90038,600145,80010,400198,100
2024-04-2649,000346,90038,300138,30010,700208,600
2024-04-1950,100350,30038,300120,90011,800229,400
2024-04-1256,900382,40041,800131,50015,100250,900
2024-04-0564,800445,50052,600138,80012,200306,700
2024-03-2968,300433,20053,900130,60014,400302,600
2024-03-2251,100414,80038,000130,80013,100284,000
2024-03-1539,600455,80019,100132,70020,500323,100
2024-03-0830,400458,10019,500125,30010,900332,800
2024-03-0132,800423,80021,00094,50011,800329,300
2024-02-2231,700401,60022,40093,2009,300308,400
2024-02-1629,900347,20020,40078,7009,500268,500
2024-02-0929,000299,20020,40072,6008,600226,600
2024-02-0230,200262,30018,80067,70011,400194,600
2024-01-2633,500234,70018,20063,00015,300171,700
2024-01-1950,100231,80034,90059,40015,200172,400
2024-01-1247,800211,60035,00054,70012,800156,900

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
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.1,443,8970.43%-266,7001,7801,8241,7761,8242,034,800
2024-11-27 Integrated Core Strategies (Asia) Pte. Ltd.1,710,5970.51%77,5001,7431,7851,7401,7592,379,400
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.1,633,0970.49%-6,047,1981,8231,8461,7911,79122,329,700
2024-11-25 Nomura International plc00.00%-2,051,1441,8231,8461,7911,79122,329,700
2024-11-25 Qube Research & Technologies Limited606,4000.18%-1,627,3001,8231,8461,7911,79122,329,700
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.7,680,2952.32%674,6001,8051,8301,7871,8164,342,300
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.7,005,6952.12%812,0171,7531,8081,7481,8064,207,800
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.6,193,6781.87%799,0001,7201,7571,7131,7453,136,500
2024-11-20 Nomura International plc2,051,1440.62%183,4121,7201,7571,7131,7453,136,500
2024-11-20 Qube Research & Technologies Limited2,233,7000.67%-168,3001,7201,7571,7131,7453,136,500
2024-11-19 Barclays Capital Securities Ltd1,637,5980.49%-24,9001,6991,7181,6921,7142,716,300
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.5,394,6781.63%754,2801,6991,7181,6921,7142,716,300
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.4,640,3981.40%295,7001,6651,6951,6361,6933,722,500
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.4,344,6981.31%483,0001,6551,6951,6511,6923,421,300
2024-11-14 Barclays Capital Securities Ltd1,662,4980.50%53,8001,6821,6921,6381,6384,226,400
2024-11-14 Integrated Core Strategies (Asia) Pte. Ltd.3,861,6981.16%416,9001,6821,6921,6381,6384,226,400
2024-11-14 Nomura International plc1,867,7320.56%1,6821,6921,6381,6384,226,400
2024-11-13 Integrated Core Strategies (Asia) Pte. Ltd.3,444,7981.04%382,0001,6731,7141,6661,6833,218,700
2024-11-13 Qube Research & Technologies Limited2,402,0000.72%349,1001,6731,7141,6661,6833,218,700
2024-11-12 Integrated Core Strategies (Asia) Pte. Ltd.3,062,7980.92%115,3001,7571,7601,6901,7085,697,100
2024-11-11 Integrated Core Strategies (Asia) Pte. Ltd.2,947,4980.89%-62,0001,7781,8111,7341,7657,549,600
2024-11-08 Barclays Capital Securities Ltd1,608,6980.48%-93,2002,0622,0772,0002,0242,379,100
2024-11-08 Integrated Core Strategies (Asia) Pte. Ltd.3,009,4980.91%176,4002,0622,0772,0002,0242,379,100
2024-11-06 Barclays Capital Securities Ltd1,701,8980.51%75,3002,0142,0752,0142,0432,821,500
2024-11-05 Barclays Capital Securities Ltd1,626,5980.49%-34,7001,9922,0391,9922,0131,776,700
2024-10-31 Barclays Capital Securities Ltd1,661,2980.50%65,0002,0102,0502,0012,0382,056,800
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.2,833,0980.85%-215,0622,0342,0632,0022,0422,474,200
2024-10-23 Integrated Core Strategies (Asia) Pte. Ltd.3,048,1600.92%219,2001,9881,9981,9671,9741,494,000
2024-10-18 Barclays Capital Securities Ltd1,596,2980.48%-112,3002,0012,0071,9601,9792,113,800
2024-10-16 Barclays Capital Securities Ltd1,708,5980.51%1,9681,9951,9521,9784,301,000
2024-10-11 Integrated Core Strategies (Asia) Pte. Ltd.2,828,9600.85%199,0272,0702,0882,0522,0522,653,600
2024-10-01 Integrated Core Strategies (Asia) Pte. Ltd.2,629,9330.79%-337,5001,8811,9321,8471,9173,265,100
2024-09-30 Qube Research & Technologies Limited2,052,9000.62%879,0001,8121,9091,8001,8767,253,100
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.2,967,4330.89%1,421,1961,8001,9041,7881,8735,920,000
2024-09-26 野村證券株式会社00.00%-933,1343,4803,5303,4573,5301,242,900
2024-09-24 Integrated Core Strategies (Asia) Pte. Ltd.1,546,2370.93%218,2323,4783,4803,4013,4201,640,800
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.1,328,0050.80%81,5543,5353,5443,4313,4401,824,100
2024-09-19 Qube Research & Technologies Limited1,173,9000.71%118,0003,4803,5443,4763,4881,354,000
2024-09-17 Integrated Core Strategies (Asia) Pte. Ltd.1,246,4510.75%-135,6453,4233,4393,3573,4214,696,300
2024-09-13 Integrated Core Strategies (Asia) Pte. Ltd.1,382,0960.83%70,0473,4563,4833,4413,444910,800
2024-09-11 Integrated Core Strategies (Asia) Pte. Ltd.1,312,0490.79%-91,7253,4263,4543,3973,3991,653,600
2024-09-11 Qube Research & Technologies Limited1,055,9000.63%204,4003,4263,4543,3973,3991,653,600
2024-09-09 野村證券株式会社933,1340.56%3,3133,3803,2783,3802,985,100
2024-09-02 Qube Research & Technologies Limited851,5000.51%3,7843,8243,6763,6902,335,300
2024-08-21 Integrated Core Strategies (Asia) Pte. Ltd.1,403,7740.85%-106,2543,9053,9503,8663,915727,900
2024-08-20 Integrated Core Strategies (Asia) Pte. Ltd.1,510,0280.91%129,3073,8973,9873,8683,9281,179,300
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.1,380,7210.83%70,3473,8503,8953,8183,8751,127,300
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.1,310,3740.79%-154,1003,9603,9843,7233,8882,160,000
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.1,464,4740.88%-66,8003,9894,0563,7583,9122,429,000
2024-08-08 Integrated Core Strategies (Asia) Pte. Ltd.1,531,2740.92%-268,8004,1634,2764,1614,194964,000
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.1,800,0741.09%-31,3003,9904,1223,7553,8411,377,300
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.1,831,3741.10%50,5364,1394,2594,1354,1861,127,600
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.1,780,8381.07%-72,2944,2434,3194,2204,303640,500
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.1,853,1321.12%141,0004,4104,4444,3234,364833,600
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.1,712,1321.03%-254,0004,5764,6514,3694,4031,820,800
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.1,966,1321.19%-28,3004,5924,6754,5234,5761,177,600
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.1,994,4321.20%136,1004,4104,5044,3904,4001,222,900
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.1,858,3321.12%164,3834,3674,4184,3344,344926,400
2024-06-24 Integrated Core Strategies (Asia) Pte. Ltd.1,693,9491.02%203,3004,4384,5304,4054,4711,117,400
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.1,490,6490.90%135,3004,3804,4484,3804,417748,200
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.1,355,3490.82%192,1004,4874,5264,3654,416856,100
2024-06-14 Integrated Core Strategies (Asia) Pte. Ltd.1,163,2490.70%145,9004,5614,6344,5154,521841,700
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.1,017,3490.61%189,4674,6554,7424,6384,705547,200
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.827,8820.50%4,8854,9414,8414,864809,100

TDnet更新情報

報告日strtime銘柄タイトル
2025020615:30浜松ホトニク 2025年9月期 第1四半期決算短信〔日本基準〕(連結)
2025011715:30浜松ホトニク 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
2024122016:00浜松ホトニク 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
2024122017:50浜松ホトニク (訂正)「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」の一部訂正について
2024120916:00浜松ホトニク 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
2024120213:30浜松ホトニク 自己株式の取得状況に関するお知らせ
2024110816:00浜松ホトニク 配当方針の変更に関するお知らせ
2024110816:00浜松ホトニク 2024年9月期 決算短信〔日本基準〕(連結)
2024110115:00浜松ホトニク 自己株式の取得状況に関するお知らせ
2024100115:00浜松ホトニク 自己株式の取得状況に関するお知らせ
2024092016:00浜松ホトニク 取締役・監査役候補者の選任及び執行役員人事(予定)に関するお知らせ
2024090917:15浜松ホトニク 売出価格等の決定に関するお知らせ
2024090214:00浜松ホトニク 自己株式の取得状況に関するお知らせ
2024083015:30浜松ホトニク 株式の売出しに関するお知らせ
2024083015:30浜松ホトニク 「自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ」の一部変更に関するお知らせ
2024080815:30浜松ホトニク 2024年9月期 第3四半期決算短信〔日本基準〕(連結)
2024080113:00浜松ホトニク 自己株式の取得状況に関するお知らせ
2024070115:30浜松ホトニク 自己株式の取得状況に関するお知らせ
2024062115:30浜松ホトニク 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
2024053117:30浜松ホトニク (開示事項の経過)当社連結子会社によるデンマークNKT Photonics A/Sの株式の取得(子会社化)完了及び取得価額の変更に関するお知らせ
2024050915:30浜松ホトニク 2024年9月期 第2四半期決算短信〔日本基準〕(連結)
2024050915:30浜松ホトニク 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
2024050709:10浜松ホトニク (開示事項の経過)当社連結子会社によるデンマーク NKT Photonics A/S の株式の取得(子会社化)に関するお知らせ
2024020815:30浜松ホトニク 2024年9月期 第1四半期決算短信〔日本基準〕(連結)
2024011915:30浜松ホトニク 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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VK163502025-04-07 15:32浜松ホトニクス株式会社ティー・ロウ・プライス・ジャパン株式会社変更報告書(特例対象株券等)
S100VKDK3502025-04-07 10:30浜松ホトニクス株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UW0C3502024-12-06 15:37浜松ホトニクス株式会社ティー・ロウ・プライス・ジャパン株式会社変更報告書(特例対象株券等)
S100UWPJ3502024-12-06 11:16浜松ホトニクス株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100UW923502024-12-05 15:56浜松ホトニクス株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100UNPR3502024-11-08 15:44浜松ホトニクス株式会社ゴールドマン・サックス証券株式会社変更報告書(特例対象株券等)
S100UN9N3502024-11-08 15:40浜松ホトニクス株式会社ティー・ロウ・プライス・ジャパン株式会社大量保有報告書(特例対象株券等)
S100UHR53502024-10-07 16:01浜松ホトニクス株式会社ゴールドマン・サックス証券株式会社大量保有報告書(特例対象株券等)
S100UDK73502024-09-17 14:46浜松ホトニクス株式会社トヨタ自動車株式会社変更報告書
S100U91G3502024-08-20 15:51浜松ホトニクス株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100U5TE3502024-08-07 09:36浜松ホトニクス株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100U2UZ3502024-07-22 10:12浜松ホトニクス株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100TGTQ3502024-05-22 10:11浜松ホトニクス株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)

企業サイト更新情報