6273--SMC-【機械】【空気圧機器トップ】国内で過半のシェア海外展開も進む
売上高:7768730-当期純利益:1783210-総資産:20945600-時価:4129070526----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
2024092461,53062,06060,75061,040233,500560101%99%82%▲▲▲▲104%106%109%91%106%
2024092560,78063,87060,40063,070401,1002,030103%104%172%▲▲▲▲▲102%102%104%94%109%
2024092663,58064,93062,80064,600309,2001,530102%102%77%▲▲▲▲▲▲103%99%99%96%112%
2024092765,50067,57065,21067,290474,4002,690104%103%153%▲▲▲▲▲▲▲99%103%101%100%116%
2024093064,29065,09063,34063,650319,400-3,64095%99%67%101%104%101%95%110%
2024100164,17064,70064,03064,610140,500960102%101%44%101%105%105%96%112%
2024100263,35064,30063,21063,730189,100-88099%101%135%99%100%102%95%110%
2024100365,50066,20064,35064,540221,800810101%99%117%102%102%103%96%112%
2024100464,71066,79064,64066,210385,8001,670103%102%174%▲▲98%97%99%98%115%
2024100768,21068,34066,81066,810332,800600101%98%86%▲▲▲98%99%104%99%116%
2024100865,81066,05064,47064,770275,000-2,04097%98%83%100%99%105%96%112%
2024100965,53066,05064,80065,740258,100970101%100%94%99%94%103%98%114%
2024101066,83067,13065,71066,150269,900410101%99%105%▲▲98%95%103%98%114%
2024101166,50067,06064,81065,130209,000-1,02098%98%77%99%98%105%97%111%
2024101565,58065,84064,55064,860231,500-270100%99%111%▼▼100%102%109%96%111%
2024101662,86063,25062,23062,920277,100-1,94097%100%120%▼▼▼98%99%108%94%107%
2024101763,92063,92062,30062,330215,800-59099%98%78%▼▼▼▼100%99%109%93%106%
2024101863,19063,80062,83063,330161,9001,000102%100%75%100%98%107%94%106%
2024102164,14064,40063,55064,250213,400920101%100%132%▲▲97%99%106%95%106%
2024102264,75065,00062,50063,010246,300-1,24098%97%115%99%103%108%94%103%
2024102363,00063,70062,38062,380189,900-63099%99%77%▼▼101%108%109%93%100%
2024102461,70062,52061,60062,280208,200-100100%101%110%▼▼▼102%108%109%93%100%
2024102562,00062,98062,00062,980162,500700101%102%78%101%105%107%94%101%
2024102862,92064,40062,92063,830222,400850101%101%137%▲▲100%104%104%96%102%
2024102964,83065,06063,70064,670195,200840101%100%88%▲▲▲101%104%102%97%104%
2024103066,00067,39066,00066,680507,8002,010103%101%260%▲▲▲▲101%105%103%100%107%
2024103165,71066,50065,44066,200221,200-48099%101%44%100%105%104%99%106%
2024110164,49065,80064,42064,760161,100-1,44098%100%73%▼▼102%103%102%97%104%
2024110565,76067,40065,58067,380234,1002,620104%102%145%102%100%100%100%108%
2024110667,59069,23067,39068,720280,8001,340102%102%120%▲▲98%97%97%100%110%
2024110769,49069,49067,60067,870269,400-85099%98%96%98%98%98%99%109%
2024110868,48068,79067,42067,420180,600-45099%98%67%▼▼99%99%100%98%108%
2024111167,42067,75066,31066,830167,000-59099%99%92%▼▼▼100%99%99%97%107%
2024111267,60068,31067,02067,390230,800560101%100%138%100%100%97%98%108%
2024111367,25067,50066,45067,240283,900-150100%100%123%97%97%96%98%108%
2024111468,22069,05064,82066,000500,400-1,24098%97%176%▼▼102%102%100%96%106%
2024111565,31067,94065,10066,780418,900780101%102%84%102%102%100%97%107%
2024111865,51067,27065,40067,080192,200300100%102%46%▲▲99%101%98%98%108%
2024111966,99068,10066,45066,460218,400-62099%99%114%100%101%98%97%107%
2024112066,58067,13065,84066,500203,40040100%100%93%100%101%98%97%107%
2024112166,51067,05066,22066,810175,800310100%100%86%▲▲99%97%97%97%107%
2024112267,00067,18065,85066,580255,100-230100%99%145%100%97%94%97%106%
2024112567,41068,72067,01067,390378,900810101%100%149%99%95%93%98%106%
2024112668,00068,22066,35067,070217,700-320100%99%57%98%99%95%98%104%
2024112766,07066,22064,04065,030296,600-2,04097%98%136%▼▼99%99%95%95%100%
2024112865,79066,00064,68065,300178,700270100%99%60%98%100%97%95%101%
2024112964,66065,03063,54063,540177,800-1,76097%98%99%102%103%99%92%100%
2024120263,50064,88063,41064,590158,7001,050102%102%89%100%100%96%94%102%
2024120365,19066,45064,62065,400253,900810101%100%160%▲▲100%98%97%95%103%
2024120464,47065,07063,58064,390244,600-1,01098%100%96%98%98%95%95%101%
2024120564,64064,80062,92063,240331,900-1,15098%98%136%▼▼103%100%97%94%100%
2024120663,10065,21063,01065,190327,9001,950103%103%99%98%97%0%97%103%
2024120964,59065,53063,28063,290295,700-1,90097%98%90%98%98%0%94%100%
2024121064,33065,97062,95063,180386,400-110100%98%131%▼▼101%100%0%94%100%
2024121162,58063,29062,36063,000284,700-180100%101%74%▼▼▼99%99%0%93%100%
2024121263,55063,63062,45062,700283,000-300100%99%99%▼▼▼▼100%101%0%93%100%
2024121361,70062,46061,32061,680300,700-1,02098%100%106%▼▼▼▼▼101%100%0%92%100%
2024121662,00062,87061,80062,820221,4001,140102%101%74%100%98%0%93%102%
2024121762,51063,02062,12062,700187,800-120100%100%85%100%0%0%93%102%
2024121862,08062,96062,08062,340246,700-36099%100%131%▼▼101%0%0%93%101%
2024121961,34062,06061,10061,710233,900-63099%101%95%▼▼▼99%0%0%92%100%
2024122062,19062,41061,27061,290227,100-42099%99%97%▼▼▼▼%%%91%100%

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
2024-12-1317,200122,7006,30040,30010,90082,400
2024-12-0622,50092,1007,90033,60014,60058,500
2024-11-2913,400104,3005,60035,6007,80068,700
2024-11-2214,30086,2005,60032,9008,70053,300
2024-11-1515,60085,0005,80033,6009,80051,400
2024-11-0818,00091,2005,50033,10012,50058,100
2024-11-0110,900104,7004,40033,7006,50071,000
2024-10-259,600124,4003,90036,7005,70087,700
2024-10-188,700125,7003,00038,7005,70087,000
2024-10-1110,100122,2003,40037,3006,70084,900
2024-10-0416,500115,8004,20036,10012,30079,700
2024-09-2714,600118,6003,40036,80011,20081,800
2024-09-209,400144,8003,70041,1005,700103,700
2024-09-137,900145,7003,90039,7004,000106,000
2024-09-067,700150,0003,40039,1004,300110,900
2024-08-309,800119,0003,50033,8006,30085,200
2024-08-2310,800117,0002,90034,6007,90082,400
2024-08-1616,200106,8004,40030,70011,80076,100
2024-08-0911,500116,1003,60032,4007,90083,700
2024-08-026,900144,5003,90036,0003,000108,500
2024-07-267,600131,1004,30033,9003,30097,200
2024-07-1912,10097,5005,80027,4006,30070,100
2024-07-1222,30079,4007,10021,90015,20057,500
2024-07-0520,00096,4006,10027,00013,90069,400
2024-06-289,500129,1005,20033,8004,30095,300
2024-06-2110,400132,8004,90033,9005,50098,900
2024-06-1416,700102,1005,60029,70011,10072,400
2024-06-0715,800121,9005,70034,40010,10087,500
2024-05-3121,500105,0007,80029,90013,70075,100
2024-05-2427,30079,4008,80022,50018,50056,900
2024-05-1725,10083,9008,50022,90016,60061,000
2024-05-1030,50068,4009,80019,10020,70049,300
2024-05-0229,60079,6009,90021,80019,70057,800
2024-04-2626,40092,2009,00023,90017,40068,300
2024-04-1922,300107,3007,30026,30015,00081,000
2024-04-1247,20062,20012,70017,30034,50044,900
2024-04-0544,60078,00011,80020,10032,80057,900
2024-03-2946,70074,30012,70018,40034,00055,900
2024-03-2253,30058,10013,80014,40039,50043,700
2024-03-1554,40052,10014,50013,60039,90038,500
2024-03-0868,10033,70014,80010,10053,30023,600
2024-03-0178,70018,90015,8005,90062,90013,000
2024-02-2262,10023,40012,3008,10049,80015,300
2024-02-1656,60034,10012,2009,90044,40024,200
2024-02-0950,50047,30013,20015,00037,30032,300
2024-02-0264,60036,40013,50011,30051,10025,100
2024-01-2666,50038,30012,50012,10054,00026,200
2024-01-1975,20028,00013,3008,50061,90019,500
2024-01-1299,50019,20017,3007,40082,20011,800

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
2024-12-10 MERRILL LYNCH INTERNATIONAL331,6170.49%-23,47164,33065,97062,95063,180386,400
2024-12-06 MERRILL LYNCH INTERNATIONAL355,0880.52%-21,10063,10065,21063,01065,190327,900
2024-12-05 MERRILL LYNCH INTERNATIONAL376,1880.55%-13,42064,64064,80062,92063,240331,900
2024-12-03 MERRILL LYNCH INTERNATIONAL389,6080.57%-4,40065,19066,45064,62065,400253,900
2024-12-02 MERRILL LYNCH INTERNATIONAL394,0080.58%-5,47863,50064,88063,41064,590158,700
2024-11-29 MERRILL LYNCH INTERNATIONAL399,4860.59%2,06864,66065,03063,54063,540177,800
2024-11-27 MERRILL LYNCH INTERNATIONAL397,4180.58%-6,80066,07066,22064,04065,030296,600
2024-11-26 MERRILL LYNCH INTERNATIONAL404,2180.60%68,00068,22066,35067,070217,700
2024-11-25 MERRILL LYNCH INTERNATIONAL49,8440.07%-348,26767,41068,72067,01067,390378,900
2024-11-22 MERRILL LYNCH INTERNATIONAL398,1110.59%17,25967,00067,18065,85066,580255,100
2024-11-20 MERRILL LYNCH INTERNATIONAL380,8520.56%-3,32066,58067,13065,84066,500203,400
2024-11-19 MERRILL LYNCH INTERNATIONAL384,1720.57%-12,37966,99068,10066,45066,460218,400
2024-11-15 MERRILL LYNCH INTERNATIONAL396,5510.58%9,30065,31067,94065,10066,780418,900
2024-11-14 MERRILL LYNCH INTERNATIONAL387,2510.57%19,81268,22069,05064,82066,000500,400
2024-11-11 MERRILL LYNCH INTERNATIONAL367,4390.54%-5,00167,42067,75066,31066,830167,000
2024-11-07 MERRILL LYNCH INTERNATIONAL372,4400.55%26,20069,49069,49067,60067,870269,400
2024-11-06 MERRILL LYNCH INTERNATIONAL346,2400.51%67,59069,23067,39068,720280,800

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UTU53502024-11-22 10:27SMC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)
S100TYWV3502024-07-04 09:18SMC株式会社三井住友トラスト・アセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100TN053502024-06-20 10:39SMC株式会社三井住友トラスト・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)
S100TH3R3502024-05-22 10:42SMC株式会社ベイリー・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)
S100SQ9O3502024-02-07 10:54SMC株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー大量保有報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
62731 2024-12-21 21:26:57
62732 2024-06-15 12:58:43
62733 弊社名誉会長 髙田芳行「お別れの会」のご案内2024-09-07 04:29:09
62733 2024-07-26 16:29:20
62733 一般社団法人環境共創イニシアチブの省エネ診断機関に登録されました。2024-06-21 16:42:34
62733 役員人事に関するお知らせ2024-06-18 15:04:14
62733 剰余金の配当に関するお知らせ2024-06-18 15:04:12
62733 役員人事に関するお知らせ2024-06-18 15:04:11
62733 SMC-輸出貿易管理令/該非判定2024-06-18 08:02:44
62733 自己株式取得に係る事項の決定に関するお知らせ2024-06-16 07:10:57