[1401]エムビーエス:【外壁リフォーム】外壁を特殊コーティング材と独自の施工で修繕
Yahoo! 【グロース/03建設業】 売上高:47130 当期純利益:4720 総資産:48780 時価:115億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,325 | 1,330 | 1,287 | 1,306 | 9,200 | 100 | 99% | ▼ | 1717 | 0 | 10 | 97% | 7% |
| 20251223 | 1,307 | 1,320 | 1,303 | 1,307 | 5,800 | -3,400 | 100% | ▲ | 8282 | 0 | 9 | 97% | 7% |
| 20251224 | 1,311 | 1,339 | 1,311 | 1,339 | 6,100 | 300 | 102% | ▲▲ | 1111 | 0 | 8 | 99% | 10% |
| 20251225 | 1,330 | 1,332 | 1,310 | 1,312 | 2,000 | -4,100 | 98% | ▼ | 8828 | 0 | 7 | 97% | 8% |
| 20251226 | 1,308 | 1,329 | 1,308 | 1,321 | 6,400 | 4,400 | 101% | ▲ | 7771 | 0 | 6 | 98% | 9% |
| 20251229 | 1,321 | 1,343 | 1,315 | 1,326 | 6,200 | -200 | 100% | ▲▲ | 2222 | 0 | 5 | 98% | 9% |
| 20251230 | 1,315 | 1,344 | 1,315 | 1,337 | 5,400 | -800 | 101% | ▲▲▲ | 2582 | 0 | 4 | 99% | 10% |
| 20260105 | 1,337 | 1,345 | 1,327 | 1,345 | 6,300 | 900 | 101% | ▲▲▲▲ | 1111 | 0 | 3 | 100% | 5% |
| 20260106 | 1,332 | 1,361 | 1,332 | 1,361 | 7,100 | 800 | 101% | ▲▲▲▲▲ | 1171 | 0 | 2 | 100% | 5% |
| 20260107 | 1,361 | 1,411 | 1,361 | 1,410 | 8,100 | 1,000 | 104% | ▲▲▲▲▲▲ | 1111 | 0 | 8 | 100% | 9% |
| 20260108 | 1,423 | 1,424 | 1,414 | 1,423 | 11,600 | 3,500 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 7 | 100% | 10% |
| 20260109 | 1,425 | 1,438 | 1,420 | 1,428 | 6,500 | -5,100 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20260113 | 1,436 | 1,440 | 1,410 | 1,425 | 13,300 | 6,800 | 100% | ▼ | 1717 | 0 | 5 | 100% | 10% |
| 20260114 | 1,424 | 1,435 | 1,412 | 1,426 | 11,000 | -2,300 | 100% | ▲ | 8282 | 0 | 4 | 100% | 10% |
| 20260115 | 1,412 | 1,426 | 1,380 | 1,392 | 19,800 | 8,800 | 98% | ▼ | 7777 | 0 | 3 | 97% | 7% |
| 20260116 | 1,392 | 1,392 | 1,370 | 1,382 | 10,100 | -9,700 | 99% | ▼▼ | 8888 | 0 | 2 | 97% | 6% |
| 20260119 | 1,400 | 1,682 | 1,395 | 1,675 | 442,100 | 432,000 | 121% | ▲ | 1111 | 20 | 1 | 100% | 29% |
| 20260120 | 1,700 | 1,847 | 1,590 | 1,627 | 157,600 | -284,500 | 97% | ▼ | 2228 | 0 | 0 | 97% | 25% |
| 20260121 | 1,653 | 1,760 | 1,587 | 1,600 | 68,100 | -89,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 23% |
| 20260122 | 1,675 | 1,684 | 1,500 | 1,500 | 59,400 | -8,700 | 94% | ▼▼▼ | 8828 | 0 | 0 | 90% | 15% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 46,100 | 0 | 18,600 | 0 | 27,500 | 0 |
| 2026-01-09 | 53,600 | 0 | 19,100 | 0 | 34,500 | 0 |
| 2025-12-26 | 55,100 | 0 | 21,000 | 0 | 34,100 | 0 |