7701--島津-【精密機器】【精密機器】計測、医用、航空・産業機器と広範PCR試薬
売上高:5118950-当期純利益:570370-総資産:6739620-時価:1011671190----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
202503103,9103,9753,8683,975594,60056101%102%70%101%100%100%96%102%
202503113,9514,0223,9334,002724,90027101%101%122%▲▲101%100%99%96%103%
202503123,9834,0453,9654,013530,60011100%101%73%▲▲▲99%99%97%97%103%
202503134,0054,0383,9423,947507,000-6698%99%96%101%102%95%96%101%
202503143,9393,9833,9303,965559,30018100%101%110%100%101%94%98%102%
202503173,9663,9923,9593,968463,2003100%100%83%▲▲99%98%93%98%102%
202503183,9984,0013,9463,965540,300-3100%99%117%100%99%92%98%102%
202503193,9554,0113,9533,963396,200-2100%100%73%▼▼101%100%93%98%102%
202503213,9544,0093,9543,999890,80036101%101%225%98%100%93%99%103%
202503243,9443,9503,8843,884676,400-11597%98%76%100%99%94%96%100%
202503253,9103,9173,8683,902583,50018100%100%86%100%96%94%97%100%
202503263,9093,9263,8873,910605,9008100%100%104%▲▲102%96%95%97%101%
202503273,8803,9433,8803,943758,50033101%102%125%▲▲▲99%95%94%98%102%
202503283,8973,9063,8363,865657,200-7898%99%87%98%95%97%96%100%
202503313,8103,8193,7293,7301,054,000-13597%98%160%▼▼98%96%97%92%100%
202504013,7953,7953,7353,735630,9005100%98%60%99%93%99%92%100%
202504023,7203,7333,6873,700651,500-3599%99%103%101%102%104%92%100%
202504033,5663,6103,5453,602701,600-9897%101%108%▼▼102%102%104%89%100%
202504043,5603,7103,5583,6311,119,90029101%102%160%99%102%106%90%101%
202504083,4973,5003,4203,4461,464,800-18595%99%131%100%106%109%86%100%
202504093,4003,4463,3323,4051,020,600-4199%100%70%▼▼100%100%103%85%100%
202504103,6153,6603,5013,6241,343,200219106%100%132%101%103%105%90%106%
202504113,5263,5553,4543,545772,400-7998%101%58%100%103%104%89%104%
202504143,5653,5973,5493,558671,40013100%100%87%100%102%103%89%104%
202504153,6043,6333,5763,616621,70058102%100%93%▲▲100%102%103%90%106%
202504163,5943,5983,5513,579552,100-3799%100%89%102%101%104%89%105%
202504173,5793,6513,5753,634707,60055102%102%128%100%98%100%91%107%
202504183,6953,7023,6283,678461,80044101%100%65%▲▲100%100%102%92%108%
202504213,6503,6733,6363,655372,200-2399%100%81%99%101%102%93%107%
202504223,6143,6253,5793,582492,900-7398%99%132%▼▼99%101%101%91%105%
202504233,6383,6483,6023,614637,60032101%99%129%100%101%99%92%106%
202504243,6383,6833,6303,638461,70024101%100%72%▲▲100%102%95%92%107%
202504253,6543,6783,6293,660549,20022101%100%119%▲▲▲100%101%95%95%107%
202504283,6703,6993,6553,667456,0007100%100%83%▲▲▲▲100%101%94%98%108%
202504303,6803,6843,6443,668952,7001100%100%209%▲▲▲▲▲101%101%95%98%108%
202505013,6623,6943,6233,688496,10020101%101%52%▲▲▲▲▲▲100%100%94%100%108%
202505023,7093,7473,7013,712456,20024101%100%92%▲▲▲▲▲▲▲98%99%93%100%109%
202505073,7413,7413,6603,660752,800-5299%98%165%101%97%95%99%107%
202505083,6863,7083,6533,708535,90048101%101%71%101%95%95%100%109%
202505093,6703,7373,6703,701831,300-7100%101%155%100%94%95%100%109%
202505123,6763,7033,6693,687685,800-14100%100%82%▼▼97%93%95%99%104%
202505133,6893,7263,5903,5901,260,800-9797%97%184%▼▼▼97%96%98%97%101%
202505143,5613,5803,4493,461907,200-12996%97%72%▼▼▼▼100%100%101%93%100%
202505153,4653,5063,4353,4691,035,0008100%100%114%99%99%100%93%100%
202505163,4843,5093,4253,444805,300-2599%99%78%99%99%100%93%100%
202505193,4403,4443,3783,408713,700-3699%99%89%▼▼100%99%100%92%100%
202505203,4293,5043,4213,4341,031,60026101%100%145%100%99%99%93%101%
202505213,4483,5193,4483,460980,20026101%100%95%▲▲100%100%100%93%102%
202505223,4283,4503,4073,418812,100-4299%100%83%99%101%100%92%100%
202505233,4323,4373,3833,383452,500-3599%99%56%▼▼101%104%0%91%100%
202505263,3583,4063,3463,401498,10018101%101%110%100%102%0%92%101%
202505273,4103,4133,3803,413446,70012100%100%90%▲▲99%99%0%92%101%
202505283,4463,4463,3883,414606,6001100%99%136%▲▲▲102%100%0%92%101%
202505293,4143,4863,4143,471727,60057102%102%120%▲▲▲▲103%101%0%94%103%
202505303,4013,5133,3993,4932,004,90022101%103%276%▲▲▲▲▲99%99%0%94%103%
202506023,4553,4683,4063,408542,400-8598%99%27%100%101%0%92%101%
202506033,3983,4143,3713,401610,300-7100%100%113%▼▼100%0%0%92%101%
202506043,4213,4453,4053,419604,90018101%100%99%101%0%0%92%101%
202506053,3803,4253,3623,425929,4006100%101%154%▲▲99%0%0%93%101%
202506063,4473,4473,4033,417681,000-8100%99%73%%%%93%101%

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
2025-05-3054,600303,10013,70066,60040,900236,500
2025-05-2331,600297,10016,90066,10014,700231,000
2025-05-1636,900281,90017,10065,40019,800216,500
2025-05-0925,800220,90013,40053,70012,400167,200
2025-05-0234,300217,30015,10053,00019,200164,300
2025-04-2529,500224,50014,80052,70014,700171,800
2025-04-1825,600225,20014,80053,10010,800172,100
2025-04-1130,300224,80016,50051,40013,800173,400
2025-04-0459,400246,90048,00052,30011,400194,600
2025-03-2823,500246,10014,70054,0008,800192,100
2025-03-2119,500203,40014,70046,2004,800157,200
2025-03-1420,900203,30014,70046,0006,200157,300
2025-03-0726,600213,50014,80047,60011,800165,900
2025-02-2822,100199,50014,80045,0007,300154,500
2025-02-2121,600204,10014,60043,9007,000160,200
2025-02-1427,200173,80014,50039,60012,700134,200
2025-02-0725,300140,40014,70037,30010,600103,100
2025-01-3136,40099,80023,40031,20013,00068,600
2025-01-2434,400112,60023,60031,10010,80081,500
2025-01-1731,700130,50023,10034,3008,60096,200
2025-01-1034,500122,80023,30032,30011,20090,500
2024-12-2735,800103,60022,10031,10013,70072,500
2024-12-2039,000114,70022,10039,10016,90075,600
2024-12-1333,400121,80022,00040,20011,40081,600
2024-12-0644,700148,40033,60043,40011,100105,000
2024-11-2946,500144,10033,60044,00012,900100,100
2024-11-2293,700159,80045,20055,50048,500104,300
2024-11-1547,000129,40031,30042,70015,70086,700
2024-11-0840,500102,40029,50042,60011,00059,800
2024-11-0139,700126,80027,30042,40012,40084,400
2024-10-2545,000122,30027,90042,30017,10080,000
2024-10-1841,500110,70027,90042,00013,60068,700
2024-10-1144,30098,10028,00045,80016,30052,300
2024-10-0448,60090,00029,60042,20019,00047,800
2024-09-2751,80098,60029,50046,40022,30052,200
2024-09-2049,40095,90029,30039,90020,10056,000
2024-09-1347,90096,30030,70039,70017,20056,600
2024-09-0663,30093,20030,70040,90032,60052,300
2024-08-3080,20079,80035,80038,20044,40041,600
2024-08-2384,500114,80035,20037,20049,30077,600
2024-08-1649,90074,60032,00030,90017,90043,700
2024-08-0932,80080,20023,60030,3009,20049,900
2024-08-0252,800108,20040,80043,00012,00065,200
2024-07-2652,300130,20040,70048,50011,60081,700
2024-07-1959,600133,90040,90053,60018,70080,300
2024-07-1253,400149,50040,80055,70012,60093,800
2024-07-0547,600185,40038,90067,7008,700117,700
2024-06-2845,400265,20039,20082,8006,200182,400
2024-06-2149,400270,40039,60076,7009,800193,700
2024-06-1446,700258,80038,60076,3008,100182,500
2024-06-0748,500205,00038,50067,20010,000137,800
2024-05-3148,500179,10040,40061,6008,100117,500
2024-05-2448,000114,60035,60046,90012,40067,700
2024-05-1751,60099,60036,40040,40015,20059,200
2024-05-1050,700116,10032,80047,40017,90068,700
2024-05-0258,400129,10045,10053,80013,30075,300
2024-04-2653,100131,70043,00053,50010,10078,200
2024-04-1951,100146,70039,90056,20011,20090,500
2024-04-1249,900138,50039,90051,30010,00087,200
2024-04-0552,900132,10041,30048,00011,60084,100
2024-03-2953,200120,80040,30047,70012,90073,100
2024-03-2263,000106,60035,80044,00027,20062,600
2024-03-1563,200122,50042,90052,90020,30069,600
2024-03-0872,700147,40043,40058,60029,30088,800
2024-03-0162,600198,10042,60066,70020,000131,400
2024-02-2253,500267,00043,10074,00010,400193,000
2024-02-1658,700263,70051,30076,3007,400187,400
2024-02-0961,900257,60051,00084,20010,900173,400
2024-02-0258,800151,20047,30059,00011,50092,200
2024-01-2662,400134,80047,50053,20014,90081,600
2024-01-1968,800134,50048,90052,20019,90082,300
2024-01-1272,900141,80049,90054,60023,00087,200

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
2024-09-24 Integrated Core Strategies (Asia) Pte. Ltd.1,459,1200.49%-25,5004,6254,7634,6214,734797,600
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.1,484,6200.50%4,6984,6984,5714,6051,446,100

TDnet更新情報

報告日strtime銘柄タイトル
2025030511:30島津製 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2025030511:30島津製 自己株式の取得状況に関するお知らせ
2025030417:00島津製 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025022717:00島津製 役員等の異動に関するお知らせ
2025020515:30島津製 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024120411:30島津製 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024120411:30島津製 自己株式の取得状況に関するお知らせ
2024120317:00島津製 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024110715:30島津製 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024100715:00島津製 自己株式の取得状況に関するお知らせ
2024090615:00島津製 自己株式の取得状況に関するお知らせ
2024082311:00島津製 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024082216:30島津製 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024080715:00島津製 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080715:00島津製 自己株式の取得状況に関するお知らせ
2024070515:00島津製 自己株式の取得状況に関するお知らせ
2024061115:00島津製 自己株式の取得状況に関するお知らせ
2024022817:00島津製 役員等の異動に関するお知らせ
2024020615:00島津製 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3OY3502024-07-29 11:09株式会社島津製作所株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報