[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 1,310 | 1,369 | 1,301 | 1,350 | 21,500 | 13,200 | 103% | ▲▲ | 1111 | 0 | 0 | 93% | 11% |
| 20251224 | 1,311 | 1,339 | 1,311 | 1,339 | 6,100 | 300 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251211 | 1,350 | 1,350 | 1,309 | 1,338 | 5,000 | -16,500 | 99% | ▼ | 8228 | 0 | 0 | 92% | 10% |
| 20251229 | 1,321 | 1,343 | 1,315 | 1,326 | 6,200 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20251219 | 1,295 | 1,324 | 1,288 | 1,324 | 9,100 | 3,700 | 102% | ▲ | 1411 | 0 | 0 | 98% | 9% |
| 20251215 | 1,301 | 1,323 | 1,300 | 1,323 | 4,000 | -2,100 | 101% | ▲ | 8222 | 0 | 0 | 97% | 9% |
| 20251226 | 1,308 | 1,329 | 1,308 | 1,321 | 6,400 | 4,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 9% |
| 20251216 | 1,322 | 1,322 | 1,294 | 1,314 | 3,300 | -700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 8% |
| 20251225 | 1,330 | 1,332 | 1,310 | 1,312 | 2,000 | -4,100 | 98% | ▼ | 8828 | 0 | 0 | 97% | 8% |
| 20251217 | 1,286 | 1,322 | 1,286 | 1,308 | 4,800 | 1,500 | 100% | ▼▼ | 4777 | 0 | 0 | 97% | 8% |
| 20251212 | 1,297 | 1,328 | 1,297 | 1,307 | 6,100 | 1,100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20251223 | 1,307 | 1,320 | 1,303 | 1,307 | 5,800 | -3,400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20251222 | 1,325 | 1,330 | 1,287 | 1,306 | 9,200 | 100 | 99% | ▼ | 1717 | 0 | 0 | 97% | 7% |
| 20251209 | 1,285 | 1,310 | 1,283 | 1,305 | 8,300 | 1,300 | 100% | ▲ | 7471 | 0 | 2 | 90% | 7% |
| 20251205 | 1,295 | 1,402 | 1,257 | 1,304 | 59,100 | -13,200 | 102% | ▲▲ | 8222 | 0 | 0 | 90% | 7% |
| 20251208 | 1,299 | 1,316 | 1,283 | 1,299 | 7,000 | -52,100 | 100% | ▼ | 8228 | 0 | 0 | 90% | 7% |
| 20251218 | 1,288 | 1,312 | 1,288 | 1,298 | 5,400 | 600 | 99% | ▼▼▼ | 7117 | 0 | 0 | 96% | 7% |
| 20251204 | 1,207 | 1,420 | 1,207 | 1,280 | 72,300 | 68,600 | 105% | ▲ | 1771 | 10 | 1 | 88% | 5% |
| 20251128 | 1,233 | 1,249 | 1,222 | 1,248 | 7,700 | -1,500 | 101% | ▲ | 2282 | 0 | 6 | 86% | 2% |
| 20251127 | 1,243 | 1,248 | 1,220 | 1,233 | 9,200 | -500 | 99% | ▼ | 2528 | 0 | 10 | 85% | 1% |
| 20251201 | 1,241 | 1,248 | 1,226 | 1,232 | 4,100 | -3,600 | 99% | ▼ | 8228 | 0 | 5 | 85% | 1% |
| 20251202 | 1,238 | 1,238 | 1,209 | 1,229 | 7,700 | 3,600 | 100% | ▼▼ | 7777 | 0 | 4 | 85% | 1% |
| 20251203 | 1,220 | 1,230 | 1,210 | 1,216 | 3,700 | -4,000 | 99% | ▼▼▼ | 8288 | 0 | 3 | 84% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 60,000 | 0 | 24,600 | 0 | 35,400 | 0 |
| 2025-12-05 | 55,700 | 0 | 18,900 | 0 | 36,800 | 0 |
| 2025-12-12 | 57,100 | 0 | 18,500 | 0 | 38,600 | 0 |
| 2025-12-19 | 54,200 | 0 | 18,800 | 0 | 35,400 | 0 |