[3653]モルフォ:【画像処理ソフト】東大発ベンチャー手ぶれ補正ソフトなど主力
Yahoo! 【グロース/情報･通信業】 売上高:33000 当期純利益:3010 総資産:42620 時価:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,273 | 1,304 | 1,273 | 1,298 | 24,000 | 10,800 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250728 | 1,246 | 1,290 | 1,246 | 1,290 | 35,100 | -10,000 | 105% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250827 | 1,271 | 1,286 | 1,270 | 1,280 | 11,100 | -3,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250805 | 1,265 | 1,279 | 1,258 | 1,277 | 11,100 | -13,400 | 102% | ▲▲ | 8222 | 0 | 0 | 99% | 8% |
| 20250730 | 1,247 | 1,285 | 1,232 | 1,274 | 23,700 | -9,400 | 102% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250813 | 1,266 | 1,280 | 1,254 | 1,273 | 16,700 | -6,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250819 | 1,263 | 1,284 | 1,261 | 1,272 | 9,700 | -1,600 | 100% | ▲▲ | 2882 | 0 | 0 | 99% | 4% |
| 20250826 | 1,291 | 1,294 | 1,271 | 1,271 | 15,000 | -9,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250731 | 1,283 | 1,291 | 1,253 | 1,270 | 13,100 | -10,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20250818 | 1,270 | 1,280 | 1,263 | 1,269 | 11,300 | -7,400 | 102% | ▲ | 8222 | 0 | 0 | 98% | 4% |
| 20250828 | 1,280 | 1,280 | 1,265 | 1,265 | 11,600 | 500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250814 | 1,270 | 1,288 | 1,263 | 1,263 | 14,300 | -2,400 | 99% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250822 | 1,226 | 1,263 | 1,226 | 1,263 | 13,200 | 700 | 103% | ▲ | 1771 | 0 | 2 | 98% | 3% |
| 20250820 | 1,271 | 1,277 | 1,251 | 1,260 | 18,600 | 8,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250807 | 1,241 | 1,280 | 1,241 | 1,257 | 15,400 | 2,400 | 101% | ▲ | 1771 | 0 | 0 | 97% | 5% |
| 20250804 | 1,233 | 1,285 | 1,214 | 1,256 | 24,500 | 1,700 | 101% | ▲ | 1771 | 0 | 15 | 97% | 7% |
| 20250812 | 1,262 | 1,273 | 1,247 | 1,255 | 23,500 | 100 | 100% | ▲ | 7111 | 0 | 0 | 97% | 5% |
| 20250729 | 1,288 | 1,288 | 1,234 | 1,251 | 33,100 | -2,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20250815 | 1,259 | 1,282 | 1,250 | 1,250 | 18,700 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250806 | 1,272 | 1,273 | 1,250 | 1,250 | 13,000 | 1,900 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250808 | 1,254 | 1,277 | 1,240 | 1,249 | 23,400 | 8,000 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20250801 | 1,262 | 1,280 | 1,247 | 1,247 | 22,800 | 9,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250821 | 1,255 | 1,255 | 1,228 | 1,228 | 12,500 | -6,100 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 567,400 | 10,300 | 488,200 | 0 | 79,200 | 10,300 |
| 2025-08-08 | 562,400 | 12,100 | 486,400 | 0 | 76,000 | 12,100 |
| 2025-08-15 | 553,600 | 14,000 | 486,000 | 0 | 67,600 | 14,000 |
| 2025-08-22 | 550,400 | 17,500 | 488,100 | 0 | 62,300 | 17,500 |