[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:122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 1,534 | 1,534 | 1,516 | 1,521 | 2,800 | -4,300 | 100% | ▲ | 2222 | 0 | 0 | 91% | 10% |
| 20260205 | 1,543 | 1,543 | 1,513 | 1,528 | 5,600 | -3,000 | 100% | ▼ | 2228 | 0 | 0 | 91% | 11% |
| 20260206 | 1,517 | 1,520 | 1,507 | 1,515 | 7,100 | 1,500 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 10% |
| 20260204 | 1,516 | 1,535 | 1,500 | 1,530 | 8,600 | -3,500 | 101% | ▲▲ | 8822 | 0 | 0 | 91% | 11% |
| 20260202 | 1,518 | 1,548 | 1,500 | 1,500 | 9,300 | -2,800 | 99% | ▼▼ | 8288 | 0 | 0 | 90% | 12% |
| 20260116 | 1,392 | 1,392 | 1,370 | 1,382 | 10,100 | -9,700 | 99% | ▼▼ | 8888 | 0 | 2 | 97% | 6% |
| 20260127 | 1,500 | 1,523 | 1,487 | 1,508 | 10,600 | -17,500 | 101% | ▲ | 8282 | 0 | 11 | 90% | 15% |
| 20260212 | 1,582 | 1,595 | 1,560 | 1,589 | 10,800 | -10,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 95% | 15% |
| 20260114 | 1,424 | 1,435 | 1,412 | 1,426 | 11,000 | -2,300 | 100% | ▲ | 8282 | 0 | 4 | 100% | 10% |
| 20260130 | 1,554 | 1,557 | 1,478 | 1,518 | 12,100 | -27,900 | 100% | ▼ | 8228 | 0 | 0 | 91% | 14% |
| 20260203 | 1,511 | 1,539 | 1,501 | 1,512 | 12,100 | 2,800 | 101% | ▲ | 7171 | 0 | 7 | 90% | 11% |
| 20260113 | 1,436 | 1,440 | 1,410 | 1,425 | 13,300 | 6,800 | 100% | ▼ | 1717 | 0 | 5 | 100% | 10% |
| 20260123 | 1,500 | 1,511 | 1,475 | 1,511 | 13,900 | -45,500 | 101% | ▲ | 8882 | 0 | 13 | 90% | 16% |
| 20260128 | 1,520 | 1,520 | 1,410 | 1,423 | 16,000 | 5,400 | 94% | ▼ | 7717 | 0 | 0 | 85% | 8% |
| 20260115 | 1,412 | 1,426 | 1,380 | 1,392 | 19,800 | 8,800 | 98% | ▼ | 7777 | 0 | 3 | 97% | 7% |
| 20260210 | 1,521 | 1,583 | 1,521 | 1,582 | 21,400 | 18,600 | 104% | ▲▲ | 1171 | 10 | 0 | 94% | 14% |
| 20260126 | 1,512 | 1,548 | 1,482 | 1,496 | 28,100 | 14,200 | 99% | ▼ | 1117 | 0 | 13 | 89% | 14% |
| 20260129 | 1,483 | 1,578 | 1,447 | 1,521 | 40,000 | 24,000 | 107% | ▲ | 1171 | 10 | 9 | 91% | 15% |
| 20260122 | 1,675 | 1,684 | 1,500 | 1,500 | 59,400 | -8,700 | 94% | ▼▼▼ | 8828 | 0 | 0 | 90% | 15% |
| 20260121 | 1,653 | 1,760 | 1,587 | 1,600 | 68,100 | -89,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 23% |
| 20260120 | 1,700 | 1,847 | 1,590 | 1,627 | 157,600 | -284,500 | 97% | ▼ | 2228 | 0 | 0 | 97% | 25% |
| 20260119 | 1,400 | 1,682 | 1,395 | 1,675 | 442,100 | 432,000 | 121% | ▲ | 1111 | 20 | 1 | 100% | 29% |
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 |
| 2026-01-23 | 70,900 | 0 | 30,500 | 0 | 40,400 | 0 |
| 2026-01-30 | 64,700 | 0 | 30,000 | 0 | 34,700 | 0 |
| 2026-02-06 | 60,300 | 0 | 28,200 | 0 | 32,100 | 0 |