[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:100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 1,220 | 1,230 | 1,210 | 1,216 | 3,700 | -4,000 | 99% | ▼▼▼ | 8288 | 0 | 3 | 84% | 0% |
| 20251201 | 1,241 | 1,248 | 1,226 | 1,232 | 4,100 | -3,600 | 99% | ▼ | 8228 | 0 | 5 | 85% | 1% |
| 20251208 | 1,299 | 1,316 | 1,283 | 1,299 | 7,000 | -52,100 | 100% | ▼ | 8228 | 0 | 0 | 90% | 7% |
| 20251202 | 1,238 | 1,238 | 1,209 | 1,229 | 7,700 | 3,600 | 100% | ▼▼ | 7777 | 0 | 4 | 85% | 1% |
| 20251128 | 1,233 | 1,249 | 1,222 | 1,248 | 7,700 | -1,500 | 101% | ▲ | 2282 | 0 | 6 | 86% | 2% |
| 20251111 | 1,400 | 1,400 | 1,383 | 1,386 | 7,800 | -1,100 | 100% | ▲ | 2222 | 0 | 0 | 98% | 13% |
| 20251107 | 1,382 | 1,391 | 1,380 | 1,383 | 8,200 | -3,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 13% |
| 20251120 | 1,268 | 1,296 | 1,266 | 1,273 | 8,700 | -3,200 | 100% | -- | 5285 | 0 | 0 | 88% | 0% |
| 20251110 | 1,383 | 1,393 | 1,380 | 1,382 | 8,900 | 700 | 100% | ▼▼ | 1417 | 0 | 0 | 98% | 13% |
| 20251127 | 1,243 | 1,248 | 1,220 | 1,233 | 9,200 | -500 | 99% | ▼ | 2528 | 0 | 0 | 85% | 1% |
| 20251126 | 1,222 | 1,246 | 1,220 | 1,241 | 9,700 | -10,300 | 102% | ▲ | 8282 | 0 | 8 | 86% | 2% |
| 20251121 | 1,260 | 1,271 | 1,241 | 1,246 | 11,100 | 2,400 | 98% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251119 | 1,296 | 1,296 | 1,260 | 1,273 | 11,900 | -9,100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251117 | 1,388 | 1,388 | 1,350 | 1,360 | 12,900 | -700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251114 | 1,420 | 1,421 | 1,386 | 1,390 | 13,600 | -9,900 | 96% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251112 | 1,386 | 1,417 | 1,382 | 1,415 | 18,600 | 10,800 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 8% |
| 20251125 | 1,251 | 1,271 | 1,200 | 1,222 | 20,000 | 8,900 | 98% | ▼▼ | 4777 | 0 | 0 | 84% | 0% |
| 20251118 | 1,340 | 1,340 | 1,293 | 1,293 | 21,000 | 8,100 | 95% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251113 | 1,418 | 1,450 | 1,414 | 1,450 | 23,500 | 4,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251205 | 1,295 | 1,402 | 1,257 | 1,304 | 59,100 | -13,200 | 102% | ▲▲ | 8222 | 0 | 0 | 90% | 7% |
| 20251204 | 1,207 | 1,420 | 1,207 | 1,280 | 72,300 | 68,600 | 105% | ▲ | 1771 | 10 | 1 | 88% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 65,300 | 0 | 24,600 | 0 | 40,700 | 0 |
| 2025-11-14 | 63,600 | 0 | 24,100 | 0 | 39,500 | 0 |
| 2025-11-21 | 59,400 | 0 | 26,100 | 0 | 33,300 | 0 |
| 2025-11-28 | 60,000 | 0 | 24,600 | 0 | 35,400 | 0 |