7732--トプコン-【精密機器】【農業】測量機オプトエレクトロニクス技術
売上高:2164970-当期純利益:49400-総資産:2470290-時価:302868312----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
202409241,5311,5501,5181,533397,00016101%100%61%▲▲▲▲▲100%104%106%99%107%
202409251,5451,5551,5201,548357,00015101%100%90%▲▲▲▲▲▲102%104%105%100%108%
202409261,5561,5831,5411,581395,70034102%102%111%▲▲▲▲▲▲▲100%103%101%100%110%
202409271,5781,5791,5441,573385,500-899%100%97%103%108%106%99%110%
202409301,5051,5521,5011,546359,200-2898%103%93%▼▼102%104%100%98%108%
202410011,5791,6181,5751,611601,40065104%102%167%101%104%101%100%112%
202410021,5771,6041,5671,594552,100-1799%101%92%99%100%97%99%111%
202410031,6301,6351,6141,621476,00027102%99%86%100%101%98%100%113%
202410041,6181,6291,6081,626550,4005100%100%116%▲▲100%99%96%100%113%
202410071,6441,6471,6241,646551,70020101%100%100%▲▲▲100%98%97%100%115%
202410081,6291,6431,6211,627427,100-1999%100%77%99%97%98%99%113%
202410091,6461,6461,6231,636284,2009101%99%67%100%96%98%99%113%
202410101,6421,6421,6291,635264,400-1100%100%93%98%98%99%99%113%
202410111,6201,6281,5921,593437,400-4297%98%165%▼▼99%98%100%97%110%
202410151,6121,6191,5911,602500,0009101%99%114%101%101%102%97%111%
202410161,5721,5941,5631,581446,300-2199%101%89%100%99%102%96%109%
202410171,5731,5851,5631,567475,600-1499%100%107%▼▼100%98%101%95%108%
202410181,5881,5921,5751,583224,70016101%100%47%100%97%101%96%108%
202410211,5901,6121,5851,587293,3004100%100%131%▲▲98%98%102%96%105%
202410221,5851,5951,5481,550323,500-3798%98%110%100%100%103%94%101%
202410231,5571,5671,5471,550230,3000100%100%71%--100%103%104%94%100%
202410241,5401,5501,5221,544224,400-6100%100%97%98%102%102%94%100%
202410251,5441,5451,5071,520369,600-2498%98%165%▼▼103%105%105%92%100%
202410281,4971,5501,4971,548477,80028102%103%129%100%99%101%94%102%
202410291,5541,5641,5461,559439,20011101%100%92%▲▲99%99%98%95%103%
202410301,5971,5971,5661,5802,341,40021101%99%533%▲▲▲99%102%101%96%104%
202410311,5861,6001,5421,5701,296,100-1099%99%55%99%105%105%95%103%
202411011,5341,5701,5191,520938,900-5097%99%72%▼▼100%104%105%92%100%
202411051,5381,5481,5021,536761,50016101%100%81%104%103%108%93%101%
202411061,5311,5911,5311,585492,90050103%104%65%▲▲100%98%103%97%104%
202411071,6041,6431,5991,611779,40026102%100%158%▲▲▲100%95%105%98%106%
202411081,6081,6141,5901,601363,200-1099%100%47%99%95%107%98%105%
202411111,5891,5961,5721,581390,200-2199%99%107%▼▼98%95%110%98%104%
202411121,5931,6001,5491,565491,300-1699%98%126%▼▼▼98%99%139%97%103%
202411131,5561,5721,5271,529521,500-3698%98%106%▼▼▼▼99%101%174%95%101%
202411141,5291,5431,5121,512376,200-1899%99%72%▼▼▼▼▼99%103%188%94%100%
202411151,5131,5191,4961,505434,700-7100%99%116%▼▼▼▼▼▼103%106%192%93%100%
202411181,4791,5241,4681,519660,40014101%103%152%101%103%186%94%101%
202411191,5261,5451,5171,542334,00023102%101%51%▲▲99%102%186%96%102%
202411201,5311,5401,5121,522335,200-2099%99%100%102%103%187%95%101%
202411211,5221,5581,5181,552465,00030102%102%139%100%102%181%96%103%
202411221,5741,5971,5681,568440,10016101%100%95%▲▲99%101%180%97%104%
202411251,5861,5921,5601,564424,800-4100%99%97%101%104%184%97%104%
202411261,5481,5581,5281,558615,900-6100%101%145%▼▼101%107%185%97%104%
202411271,5441,5661,5311,560442,5002100%101%72%103%106%182%97%104%
202411281,5681,6221,5671,609533,90049103%103%121%▲▲98%105%177%100%107%
202411291,6171,6281,5911,591396,400-1899%98%74%101%107%181%99%106%
202412021,5801,6031,5671,603707,10012101%101%178%103%110%178%100%107%
202412031,6001,6681,5971,654585,20052103%103%83%▲▲100%130%172%100%110%
202412041,6651,6721,6461,658404,2004100%100%69%▲▲▲101%158%170%100%110%
202412051,6811,7141,6791,694489,30036102%101%121%▲▲▲▲99%167%164%100%113%
202412061,7041,7041,6711,692280,600-3100%99%57%103%166%0%100%112%
202412091,7091,7631,7011,757570,70065104%103%203%121%158%0%100%117%
202412101,7802,1571,7802,157826,700400123%121%145%▲▲100%106%0%100%143%
202412112,6572,6572,5832,6578,019,900500123%100%970%▲▲▲105%104%0%100%177%
202412122,6982,8622,6882,8413,934,800184107%105%49%▲▲▲▲100%103%0%100%189%
202412132,7702,8202,7372,7691,608,300-7297%100%41%101%103%0%97%182%
202412162,7722,8682,7702,8091,338,50040101%101%83%100%100%0%99%185%
202412172,8002,8182,7622,797629,600-12100%100%47%100%0%0%98%184%
202412182,8002,8382,7862,794639,100-3100%100%102%▼▼103%0%0%98%180%
202412192,7592,8932,7592,855636,80061102%103%100%99%0%0%100%183%
202412202,8152,8322,7662,796820,200-5998%99%129%%%%98%179%

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
2024-12-13243,100788,70052,100119,200191,000669,500
2024-12-06170,800175,600109,100109,80061,70065,800
2024-11-29166,100196,000115,300112,80050,80083,200
2024-11-22155,100209,500104,200114,20050,90095,300
2024-11-15155,000229,500104,300117,80050,700111,700
2024-11-08151,300216,600104,000117,70047,30098,900
2024-11-01114,400238,00096,000119,00018,400119,000
2024-10-25121,300241,900103,900119,70017,400122,200
2024-10-18114,900243,700101,800123,90013,100119,800
2024-10-11115,600245,100101,800122,80013,800122,300
2024-10-04125,100242,100110,800116,40014,300125,700
2024-09-27116,000244,600100,600121,60015,400123,000
2024-09-20123,500250,70096,100118,20027,400132,500
2024-09-1396,700277,60086,600120,90010,100156,700
2024-09-06104,500264,60086,600117,70017,900146,900
2024-08-30103,000261,90089,000123,70014,000138,200
2024-08-2396,400266,70079,000127,50017,400139,200
2024-08-1680,600283,10067,000141,70013,600141,400
2024-08-0974,000338,50064,400166,9009,600171,600
2024-08-0297,600331,10067,600136,90030,000194,200
2024-07-2674,600191,10049,400100,50025,20090,600
2024-07-1992,700150,30057,70091,30035,00059,000
2024-07-1284,900152,60055,20090,80029,70061,800
2024-07-05116,400181,50054,900107,00061,50074,500
2024-06-2870,100157,60054,20094,50015,90063,100
2024-06-2177,700153,60054,30089,80023,40063,800
2024-06-1456,700190,50040,300110,60016,40079,900
2024-06-0757,300180,60040,300111,50017,00069,100
2024-05-3155,700184,90038,300109,40017,40075,500
2024-05-2454,700160,50036,00089,50018,70071,000
2024-05-1754,500132,10036,00087,00018,50045,100
2024-05-1067,70092,70036,20072,90031,50019,800
2024-05-0276,700103,20053,40071,80023,30031,400
2024-04-2675,10098,50053,20069,00021,90029,500
2024-04-1982,600141,50062,20088,00020,40053,500
2024-04-1299,100114,30075,90063,30023,20051,000
2024-04-0596,500121,10075,80065,50020,70055,600
2024-03-29100,100115,70076,10060,90024,00054,800
2024-03-2295,400100,00071,80054,30023,60045,700
2024-03-1595,100107,50072,40057,90022,70049,600
2024-03-0893,900112,30070,50060,30023,40052,000
2024-03-0193,800121,40070,60062,00023,20059,400
2024-02-2296,400114,70070,30056,50026,10058,200
2024-02-1697,000113,80071,40057,90025,60055,900
2024-02-0999,000140,20071,60066,30027,40073,900
2024-02-02108,500158,10071,90060,40036,60097,700
2024-01-2694,500242,70065,20096,70029,300146,000
2024-01-1995,500248,10067,200101,40028,300146,700
2024-01-12135,500207,60072,30070,20063,200137,400

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
2024-12-17 GOLDMAN SACHS INTERNATIONAL969,1750.89%-42,8002,8002,8182,7622,797629,600
2024-12-11 GOLDMAN SACHS INTERNATIONAL1,011,9750.93%-192,2002,6572,6572,5832,6578,019,900
2024-12-10 GOLDMAN SACHS INTERNATIONAL1,204,1751.11%82,1001,7802,1571,7802,157826,700
2024-11-27 GOLDMAN SACHS INTERNATIONAL1,122,0751.03%133,5011,5441,5661,5311,560442,500
2024-11-12 GOLDMAN SACHS INTERNATIONAL988,5740.91%17,2991,5931,6001,5491,565491,300
2024-11-01 GOLDMAN SACHS INTERNATIONAL971,2750.89%-58,9001,5341,5701,5191,520938,900
2024-10-29 GOLDMAN SACHS INTERNATIONAL1,030,1750.95%55,7001,5541,5641,5461,559439,200
2024-10-24 GOLDMAN SACHS INTERNATIONAL974,4750.89%112,3001,5401,5501,5221,544224,400
2024-10-08 Maven Investment Partners Limited314,1000.28%-329,1001,6291,6431,6211,627427,100
2024-10-07 Maven Investment Partners Limited643,2000.59%1,6441,6471,6241,646551,700
2024-10-04 Maven Investment Partners Limited730,5000.60%1,6181,6291,6081,626550,400
2024-10-03 GOLDMAN SACHS INTERNATIONAL862,1750.79%-15,4001,6301,6351,6141,621476,000
2024-10-02 GOLDMAN SACHS INTERNATIONAL877,5750.80%13,2001,5771,6041,5671,594552,100
2024-10-01 GOLDMAN SACHS INTERNATIONAL864,3750.79%-83,4001,5791,6181,5751,611601,400
2024-09-20 GOLDMAN SACHS INTERNATIONAL947,7750.87%-32,0411,4951,5211,4891,517648,900
2024-09-18 GOLDMAN SACHS INTERNATIONAL979,8160.90%1,4551,4641,4361,458367,700
2024-07-03 GOLDMAN SACHS INTERNATIONAL472,6690.43%-151,6021,8131,8241,7981,824334,000
2024-06-21 GOLDMAN SACHS INTERNATIONAL624,2710.57%-71,7001,8001,8121,7841,796740,200
2024-06-20 GOLDMAN SACHS INTERNATIONAL695,9710.64%150,6001,7731,8031,7731,792382,700
2024-06-04 GOLDMAN SACHS INTERNATIONAL545,3710.50%6,2001,7201,7311,7031,723316,900
2024-05-28 GOLDMAN SACHS INTERNATIONAL539,1710.49%-105,7001,7521,7591,7331,734353,000
2024-05-21 Morgan Stanley & Co. International plc529,1080.48%-112,2001,7301,7381,7021,713861,700
2024-05-16 Morgan Stanley & Co. International plc641,3080.59%-77,2001,8081,8081,7331,758453,100
2024-05-13 Morgan Stanley & Co. International plc718,5080.66%-147,0002,0222,0301,8761,8841,133,500
2024-05-01 GOLDMAN SACHS INTERNATIONAL644,8710.59%-78,9001,8321,8571,8221,849285,500
2024-04-18 Morgan Stanley & Co. International plc865,5080.79%1,7071,7411,6861,731314,700
2024-04-17 GOLDMAN SACHS INTERNATIONAL723,7710.66%221,8141,6901,7201,6631,707413,700
2024-03-11 モルガン・スタンレーMUFG証券株式会社00.00%-996,7941,7201,7331,6711,689339,000
2024-03-06 モルガン・スタンレーMUFG証券株式会社996,7940.92%57,1001,7521,7871,7461,766231,400
2024-03-04 モルガン・スタンレーMUFG証券株式会社939,6940.86%-64,4001,7781,7781,7541,760291,900

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T9GF3502024-04-15 16:49株式会社トプコンGICプライベート・リミテッド大量保有報告書

企業サイト更新情報