[3444]菊池製作:【精密部品・金型】家電・自動車などの試作品製作
Yahoo! 【スタンダード/14金属製品】 売上高:54560 当期純利益:430 総資産:85630 時価:93億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 346 | 347 | 343 | 347 | 9,000 | -26,400 | 101% | ▲ | 8822 | 0 | 17 | 99% | 10% |
| 20251111 | 348 | 350 | 347 | 348 | 5,100 | -3,900 | 100% | ▲▲ | 2222 | 0 | 16 | 99% | 10% |
| 20251112 | 349 | 360 | 345 | 358 | 49,000 | 43,900 | 103% | ▲▲▲ | 1711 | 0 | 15 | 100% | 13% |
| 20251113 | 356 | 357 | 348 | 355 | 17,300 | -31,700 | 99% | ▼ | 8228 | 0 | 14 | 99% | 12% |
| 20251114 | 347 | 353 | 342 | 348 | 27,600 | 10,300 | 98% | ▼▼ | 7777 | 0 | 13 | 97% | 10% |
| 20251117 | 349 | 349 | 340 | 343 | 19,100 | -8,500 | 99% | ▼▼▼ | 8828 | 0 | 12 | 96% | 9% |
| 20251118 | 340 | 344 | 336 | 344 | 34,000 | 14,900 | 100% | ▲ | 7771 | 0 | 11 | 96% | 9% |
| 20251119 | 341 | 344 | 339 | 344 | 17,100 | -16,900 | 100% | -- | 5225 | 0 | 10 | 96% | 6% |
| 20251120 | 336 | 347 | 335 | 343 | 40,500 | 23,400 | 100% | ▼ | 1777 | 0 | 8 | 96% | 5% |
| 20251121 | 339 | 345 | 333 | 335 | 60,500 | 20,000 | 98% | ▼▼ | 7717 | 0 | 7 | 94% | 2% |
| 20251125 | 334 | 336 | 333 | 333 | 35,900 | -24,600 | 99% | ▼▼▼ | 8588 | 0 | 6 | 93% | 1% |
| 20251126 | 332 | 335 | 330 | 333 | 23,100 | -12,800 | 100% | -- | 8885 | 0 | 5 | 93% | 1% |
| 20251127 | 333 | 337 | 332 | 334 | 33,400 | 10,300 | 100% | ▲ | 1111 | 0 | 4 | 93% | 2% |
| 20251128 | 332 | 335 | 332 | 334 | 22,000 | -11,400 | 100% | -- | 8585 | 0 | 3 | 93% | 0% |
| 20251201 | 334 | 335 | 330 | 331 | 24,900 | 2,900 | 99% | ▼ | 4717 | 0 | 2 | 92% | 0% |
| 20251202 | 334 | 380 | 333 | 356 | 921,500 | 896,600 | 108% | ▲ | 1141 | 10 | 1 | 99% | 8% |
| 20251203 | 381 | 436 | 371 | 436 | 1,908,000 | 986,500 | 122% | ▲▲ | 1111 | 40 | 1 | 100% | 32% |
| 20251204 | 450 | 516 | 417 | 516 | 8,995,900 | 7,087,900 | 118% | ▲▲▲ | 1111 | 41 | 1 | 100% | 56% |
| 20251205 | 525 | 616 | 486 | 616 | 7,369,100 | -1,626,800 | 119% | ▲▲▲▲ | 2222 | 22 | 1 | 100% | 86% |
| 20251208 | 616 | 716 | 550 | 561 | 5,667,700 | -1,701,400 | 91% | ▼ | 2228 | 22 | 2 | 91% | 69% |
| 20251209 | 551 | 661 | 550 | 661 | 4,779,300 | -888,400 | 118% | ▲ | 8582 | 43 | 1 | 100% | 100% |
| 20251210 | 761 | 761 | 744 | 761 | 852,600 | -3,926,700 | 115% | ▲▲ | 2222 | 0 | 0 | 100% | 130% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 746,300 | 831,600 | 211,500 | 52,900 | 534,800 | 778,700 |
| 2025-11-28 | 325,300 | 39,500 | 134,900 | 0 | 190,400 | 39,500 |
| 2025-11-21 | 353,100 | 41,800 | 126,000 | 0 | 227,100 | 41,800 |
| 2025-11-14 | 335,600 | 40,900 | 124,300 | 0 | 211,300 | 40,900 |