寄り底一覧
寄り底銘柄一覧（2026-09-11）
| 証券コード | 銘柄名 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 売買代金 |
|---|---|---|---|---|---|---|---|---|
| 1322 | 上場インデックスファンド中国Ａ株（パンダ）Ｅ Ｆｕｎｄ ＣＳＩ３００ | 11,120 [09:00] | 11,455 [15:20] | 11,120 [09:00] | 11,455 [15:30] | 295円 (2.64%) | 7,042 | 78,651,460 |
| 157A | グリーンモンスター | 705 [09:03] | 728 [09:03] | 705 [09:03] | 728 [15:30] | -2円 (-0.27%) | 22,300 | 15,905,800 |
| 162A | ＡＩセレクトメガトレンド 日本株（ネットリターン）ＥＴＮ | 15,985 [09:00] | 16,425 [15:30] | 15,585 [09:03] | 16,425 [15:30] | 40円 (0.24%) | 1,106 | 17,791,705 |
| 167A | リョーサン菱洋ホールディングス | 3,105 [09:00] | 3,170 [14:55] | 3,105 [09:00] | 3,170 [15:30] | 10円 (0.31%) | 143,900 | 451,735,500 |
| 192A | インテグループ | 1,266 [09:00] | 1,295 [10:22] | 1,258 [09:14] | 1,295 [15:24] | -1円 (-0.07%) | 1,700 | 2,160,700 |
| 2282 | 日本ハム | 6,053 [09:00] | 6,247 [15:30] | 6,053 [09:00] | 6,247 [15:30] | 104円 (1.69%) | 806,000 | 4,962,311,700 |
| 2323 | ｆｏｎｆｕｎ | 323 [09:00] | 332 [11:20] | 314 [09:20] | 332 [15:30] | 4円 (1.21%) | 68,200 | 22,194,000 |
| 2342 | トランスジェニックグループ | 254 [09:00] | 260 [15:17] | 252 [09:37] | 260 [15:30] | 6円 (2.36%) | 53,700 | 13,731,800 |
| 278A | Ｔｅｒｒａ Ｄｒｏｎｅ | 18,960 [09:00] | 21,000 [14:28] | 18,920 [09:00] | 21,000 [15:30] | 1,760円 (9.14%) | 1,995,500 | 40,461,465,000 |
| 2854 | グローバルＸ テック・トップ２０－日本株式 ＥＴＦ | 2,581 [09:03] | 2,633 [15:30] | 2,535 [09:07] | 2,633 [15:30] | -15円 (-0.56%) | 177,440 | 463,746,275 |
| 2915 | ケンコーマヨネーズ | 2,001 [09:00] | 2,042 [12:53] | 2,001 [09:00] | 2,042 [15:30] | 20円 (0.98%) | 46,700 | 94,344,100 |
| 3116 | トヨタ紡織 | 2,166 [09:00] | 2,244 [15:30] | 2,166 [09:00] | 2,244 [15:30] | 47円 (2.13%) | 701,800 | 1,559,190,800 |
| 330A | ＴａｌｅｎｔＸ | 526 [09:00] | 556 [15:30] | 526 [09:00] | 556 [15:30] | 23円 (4.31%) | 15,100 | 8,186,900 |
| 338A | ＺｅｎｍｕＴｅｃｈ | 2,654 [09:03] | 3,255 [15:17] | 2,525 [09:23] | 3,255 [15:30] | 501円 (18.19%) | 1,308,200 | 3,867,530,900 |
| 369A | エータイ | 2,522 [09:00] | 2,600 [15:30] | 2,522 [09:00] | 2,600 [15:30] | 35円 (1.36%) | 5,800 | 14,841,800 |
| 3914 | ＪＩＧ－ＳＡＷ | 2,336 [09:00] | 2,398 [15:30] | 2,335 [09:00] | 2,398 [15:30] | 14円 (0.58%) | 5,600 | 13,233,600 |
| 3979 | うるる | 440 [09:00] | 450 [11:23] | 440 [09:00] | 450 [15:30] | 10円 (2.27%) | 11,800 | 5,257,700 |
| 3988 | ＳＹＳホールディングス | 543 [09:00] | 565 [15:30] | 542 [09:15] | 565 [15:30] | 13円 (2.35%) | 1,300 | 721,200 |
| 4221 | 大倉工業 | 5,280 [09:00] | 5,390 [14:54] | 5,240 [09:04] | 5,390 [15:30] | 10円 (0.18%) | 41,300 | 220,268,000 |
| 4446 | Ｌｉｎｋ－Ｕグループ | 840 [09:00] | 920 [15:18] | 840 [09:00] | 920 [15:30] | 66円 (7.72%) | 144,800 | 129,166,000 |
| 4543 | テルモ | 2,195 [09:00] | 2,246 [15:30] | 2,195 [09:00] | 2,246 [15:30] | 11円 (0.49%) | 6,580,400 | 14,585,946,700 |
| 4571 | ＮＡＮＯホールディングス | 97 [09:00] | 100 [14:46] | 97 [09:00] | 100 [15:30] | 1円 (1.01%) | 520,400 | 51,062,000 |
| 4686 | ジャストシステム | 4,180 [09:00] | 4,270 [15:09] | 4,165 [09:02] | 4,270 [15:30] | 45円 (1.06%) | 105,500 | 446,337,000 |
| 475A | ギミック | 685 [09:03] | 700 [15:30] | 677 [09:29] | 700 [15:30] | 3円 (0.43%) | 8,200 | 5,658,900 |
| 4956 | コニシ | 1,431 [09:00] | 1,464 [13:43] | 1,426 [09:00] | 1,464 [15:30] | 9円 (0.61%) | 82,100 | 118,665,700 |
| 4971 | メック | 5,840 [09:06] | 6,020 [14:54] | 5,810 [09:06] | 6,020 [15:30] | -120円 (-1.95%) | 302,400 | 1,796,826,000 |
| 5101 | 横浜ゴム | 6,592 [09:04] | 6,764 [15:30] | 6,558 [09:05] | 6,764 [15:30] | -28円 (-0.41%) | 998,600 | 6,670,473,200 |
| 5250 | ＧＭＯプライム・ストラテジー | 1,098 [09:00] | 1,178 [15:24] | 1,098 [09:00] | 1,178 [15:24] | 80円 (7.28%) | 2,700 | 3,082,700 |
| 5332 | ＴＯＴＯ | 5,653 [09:03] | 5,773 [15:30] | 5,637 [09:05] | 5,773 [15:30] | -44円 (-0.75%) | 1,066,100 | 6,082,950,200 |
| 540A | 上場インデックスファンド日経銀行株トップ１０ | 2,046 [09:00] | 2,120 [15:30] | 2,012 [09:05] | 2,120 [15:30] | 48円 (2.31%) | 44,001 | 91,077,634 |
| 5451 | ヨドコウ | 1,379 [09:00] | 1,414 [15:30] | 1,378 [09:00] | 1,414 [15:30] | 12円 (0.85%) | 290,700 | 405,946,800 |
| 5805 | ＳＷＣＣ | 13,220 [09:06] | 13,600 [15:30] | 13,070 [09:21] | 13,600 [15:30] | -270円 (-1.94%) | 279,400 | 3,732,142,000 |
| 5831 | しずおかフィナンシャルグループ | 3,420 [09:03] | 3,551 [15:30] | 3,410 [09:08] | 3,551 [15:30] | 16円 (0.45%) | 2,501,000 | 8,711,124,200 |
| 5975 | 東プレ | 3,165 [09:00] | 3,255 [10:29] | 3,155 [09:01] | 3,255 [15:30] | 55円 (1.71%) | 124,500 | 400,099,500 |
| 6063 | 日本エマージェンシーアシスタンス | 980 [09:42] | 1,003 [10:20] | 980 [09:42] | 1,003 [10:20] | -1円 (-0.09%) | 1,500 | 1,477,900 |
| 6203 | 豊和工業 | 2,250 [09:03] | 2,844 [10:23] | 2,235 [09:03] | 2,844 [15:30] | 500円 (21.33%) | 16,738,800 | 44,144,174,600 |
| 6222 | 島精機製作所 | 920 [09:00] | 939 [14:55] | 914 [09:00] | 939 [15:30] | 11円 (1.18%) | 139,300 | 129,270,700 |
| 6268 | ナブテスコ | 4,287 [09:06] | 4,438 [15:30] | 4,280 [09:06] | 4,438 [15:30] | -59円 (-1.31%) | 977,200 | 4,287,431,100 |
| 6273 | ＳＭＣ | 65,010 [09:06] | 68,160 [15:30] | 64,650 [09:16] | 68,160 [15:30] | 480円 (0.70%) | 305,400 | 20,349,603,000 |
| 6339 | 新東工業 | 1,130 [09:00] | 1,155 [14:58] | 1,118 [09:05] | 1,155 [15:30] | 4円 (0.34%) | 215,700 | 244,551,600 |
| 6361 | 荏原製作所 | 4,114 [09:06] | 4,247 [15:30] | 4,112 [09:06] | 4,247 [15:30] | -65円 (-1.50%) | 3,537,000 | 14,765,847,600 |
| 6558 | クックビズ | 656 [09:00] | 670 [09:17] | 656 [09:00] | 670 [09:17] | 12円 (1.82%) | 300 | 199,200 |
| 6586 | マキタ | 5,058 [09:03] | 5,256 [15:30] | 5,050 [09:04] | 5,256 [15:30] | 77円 (1.48%) | 970,700 | 5,022,442,300 |
| 6615 | ユー・エム・シー・エレクトロニクス | 235 [09:00] | 243 [14:38] | 235 [09:00] | 243 [15:30] | 5円 (2.10%) | 53,300 | 12,662,600 |
| 6638 | ミマキエンジニアリング | 1,926 [09:00] | 1,966 [15:24] | 1,905 [09:05] | 1,966 [15:30] | 33円 (1.70%) | 175,200 | 341,042,800 |
| 6652 | ＩＤＥＣ | 3,480 [09:03] | 3,575 [14:08] | 3,465 [09:21] | 3,575 [15:30] | -5円 (-0.13%) | 92,400 | 326,671,500 |
| 6817 | スミダコーポレーション | 1,157 [09:00] | 1,200 [14:53] | 1,157 [09:00] | 1,200 [15:30] | 15円 (1.26%) | 311,500 | 368,918,400 |
| 6850 | チノー | 1,680 [09:00] | 1,727 [15:30] | 1,675 [09:00] | 1,727 [15:30] | 13円 (0.75%) | 30,900 | 52,559,200 |
| 6861 | キーエンス | 74,110 [09:03] | 76,000 [15:30] | 73,510 [09:16] | 76,000 [15:30] | -500円 (-0.65%) | 795,800 | 59,822,681,000 |
| 6902 | デンソー | 1,863 [09:00] | 1,921 [15:09] | 1,863 [09:00] | 1,921 [15:30] | 36円 (1.90%) | 7,600,200 | 14,398,353,050 |
| 6925 | ウシオ電機 | 3,423 [09:03] | 3,538 [15:30] | 3,411 [09:21] | 3,538 [15:30] | -24円 (-0.67%) | 280,200 | 976,412,600 |
| 6958 | 日本シイエムケイ | 702 [09:03] | 719 [15:14] | 698 [09:03] | 719 [15:30] | -13円 (-1.77%) | 588,500 | 417,517,800 |
| 6971 | 京セラ | 3,370 [09:03] | 3,551 [14:56] | 3,370 [09:03] | 3,551 [15:30] | 82円 (2.36%) | 7,812,300 | 27,072,619,600 |
| 6995 | 東海理化電機製作所 | 3,000 [09:00] | 3,130 [10:17] | 3,000 [09:00] | 3,130 [15:30] | 80円 (2.62%) | 210,200 | 648,624,000 |
| 7129 | ミアヘルサホールディングス | 1,175 [09:57] | 1,199 [15:30] | 1,175 [09:57] | 1,199 [15:30] | 21円 (1.78%) | 4,600 | 5,474,500 |
| 7220 | 武蔵精密工業 | 2,650 [09:03] | 2,713 [15:30] | 2,650 [09:03] | 2,713 [15:30] | -4円 (-0.14%) | 663,500 | 1,783,929,800 |
| 7235 | 東京ラヂエーター製造 | 1,499 [09:00] | 1,540 [15:30] | 1,492 [09:00] | 1,540 [15:30] | 18円 (1.18%) | 34,000 | 51,274,600 |
| 7240 | ＮＯＫ | 2,919 [09:00] | 3,021 [15:30] | 2,919 [09:00] | 3,021 [15:30] | 69円 (2.32%) | 427,500 | 1,275,567,000 |
| 7242 | カヤバ | 4,545 [09:00] | 4,660 [15:30] | 4,520 [09:21] | 4,660 [15:30] | 50円 (1.08%) | 98,800 | 454,379,000 |
| 7256 | 河西工業 | 416 [09:03] | 429 [15:30] | 409 [09:06] | 429 [15:30] | 2円 (0.46%) | 77,700 | 32,462,700 |
| 7259 | アイシン | 2,167 [09:00] | 2,231 [15:15] | 2,165 [09:00] | 2,231 [15:30] | 54円 (2.48%) | 3,237,400 | 7,141,655,700 |
| 7276 | 小糸製作所 | 2,541 [09:00] | 2,599 [15:30] | 2,541 [09:00] | 2,599 [15:30] | 11円 (0.42%) | 910,100 | 2,340,942,350 |
| 7351 | グッドパッチ | 466 [09:03] | 479 [14:20] | 466 [09:03] | 479 [15:30] | 0円 (0.00%) | 14,900 | 7,060,700 |
| 7501 | ティムコ | 1,437 [09:00] | 1,467 [15:04] | 1,437 [09:00] | 1,467 [15:04] | 0円 (0.00%) | 300 | 434,100 |
| 7619 | 田中商事 | 969 [09:00] | 989 [14:44] | 965 [09:40] | 989 [15:30] | 20円 (2.06%) | 9,500 | 9,315,100 |
| 7628 | オーハシテクニカ | 1,111 [09:00] | 1,138 [15:30] | 1,102 [09:07] | 1,138 [15:30] | 14円 (1.24%) | 44,300 | 49,465,600 |
| 7727 | オーバル | 815 [09:00] | 833 [15:30] | 804 [09:01] | 833 [15:30] | 10円 (1.21%) | 77,400 | 63,545,200 |
| 7733 | オリンパス | 1,923 [09:00] | 1,970 [15:30] | 1,914 [09:00] | 1,970 [15:30] | 47円 (2.41%) | 5,964,800 | 11,590,430,200 |
| 7781 | 平山ホールディングス | 850 [09:00] | 890 [15:30] | 850 [09:00] | 890 [15:30] | 27円 (3.12%) | 34,800 | 30,316,000 |
| 7970 | 信越ポリマー | 2,151 [09:00] | 2,201 [15:30] | 2,151 [09:00] | 2,201 [15:30] | 1円 (0.04%) | 101,700 | 221,111,100 |
| 8035 | 東京エレクトロン | 49,990 [09:06] | 51,460 [15:30] | 49,980 [09:06] | 51,460 [15:30] | -1,350円 (-2.55%) | 3,852,700 | 194,925,665,000 |
| 8076 | カノークス | 2,075 [09:00] | 2,119 [15:30] | 2,075 [09:00] | 2,119 [15:30] | 32円 (1.53%) | 3,800 | 7,958,800 |
| 8173 | Ｊｏｓｈｉｎ | 4,145 [09:00] | 4,230 [15:22] | 4,120 [09:00] | 4,230 [15:30] | 40円 (0.95%) | 119,200 | 498,702,000 |
| 8591 | オリックス | 5,957 [09:03] | 6,089 [13:52] | 5,949 [09:05] | 6,089 [15:30] | 5円 (0.08%) | 3,498,200 | 21,081,028,100 |
| 8604 | 野村ホールディングス | 1,616 [09:03] | 1,665 [15:30] | 1,614 [09:03] | 1,665 [15:30] | -2円 (-0.09%) | 9,025,300 | 14,818,401,150 |
| 8750 | 第一ライフグループ | 1,810 [09:00] | 1,883 [15:30] | 1,810 [09:00] | 1,883 [15:30] | 50円 (2.72%) | 9,848,700 | 18,228,397,700 |
| 9285 | 東京インフラ・エネルギー投資法人 投資証券 | 39,100 [09:00] | 40,000 [15:30] | 39,050 [09:08] | 40,000 [15:30] | 1,050円 (2.69%) | 618 | 24,414,100 |
| 9353 | 櫻島埠頭 | 2,975 [09:50] | 3,035 [12:34] | 2,975 [09:50] | 3,035 [12:34] | 56円 (1.87%) | 400 | 1,197,100 |
| 9535 | 広島ガス | 435 [09:00] | 444 [13:39] | 435 [09:00] | 444 [15:30] | 5円 (1.13%) | 135,400 | 59,473,400 |
| 9565 | ＧＬＯＥ | 639 [09:03] | 657 [15:30] | 639 [09:03] | 657 [15:30] | 1円 (0.15%) | 5,000 | 3,210,300 |
| 9629 | ピー・シー・エー | 1,535 [09:00] | 1,569 [15:30] | 1,535 [09:00] | 1,569 [15:30] | 13円 (0.83%) | 27,900 | 43,223,400 |
| 9753 | アイエックス・ナレッジ | 1,363 [09:00] | 1,428 [15:18] | 1,363 [09:00] | 1,428 [15:23] | 44円 (3.17%) | 2,100 | 2,941,900 |