[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/25情報･通信業】 売上高:33000 当期純利益:3010 総資産:42620 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 708 | 799 | 706 | 770 | 343,300 | 326,800 | 110% | ▲ | 1111 | 20 | 1 | 100% | 19% |
| 20260513 | 721 | 751 | 715 | 743 | 58,100 | -155,800 | 102% | ▲ | 8882 | 0 | 0 | 96% | 14% |
| 20260512 | 772 | 850 | 725 | 726 | 213,900 | -129,400 | 94% | ▼ | 2228 | 0 | 0 | 94% | 12% |
| 20260424 | 718 | 719 | 695 | 718 | 46,100 | 38,900 | 103% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 18% |
| 20260507 | 687 | 705 | 666 | 701 | 23,000 | 6,000 | 107% | ▲▲ | 1111 | 0 | 3 | 98% | 10% |
| 20260508 | 676 | 699 | 676 | 699 | 16,500 | -6,500 | 100% | ▼ | 8288 | 0 | 2 | 97% | 8% |
| 20260514 | 750 | 759 | 677 | 697 | 64,600 | 6,500 | 94% | ▼ | 1717 | 0 | 0 | 91% | 7% |
| 20260423 | 695 | 696 | 680 | 694 | 7,200 | -15,000 | 100% | ▲▲▲▲ | 8222 | 0 | 9 | 100% | 14% |
| 20260422 | 680 | 698 | 679 | 693 | 22,200 | 3,400 | 102% | ▲▲▲ | 1141 | 0 | 3 | 100% | 13% |
| 20260421 | 680 | 690 | 677 | 677 | 18,800 | 9,000 | 100% | ▲▲ | 1111 | 0 | 4 | 99% | 11% |
| 20260515 | 687 | 703 | 677 | 677 | 21,100 | -43,500 | 97% | ▼▼ | 8588 | 0 | 0 | 88% | 4% |
| 20260420 | 668 | 682 | 668 | 675 | 9,800 | -3,600 | 100% | ▲ | 2882 | 0 | 5 | 99% | 10% |
| 20260427 | 703 | 703 | 672 | 672 | 38,600 | -7,500 | 94% | ▼ | 8888 | 0 | 7 | 94% | 10% |
| 20260428 | 700 | 705 | 671 | 671 | 18,900 | -19,700 | 100% | ▼▼ | 2888 | 0 | 6 | 93% | 7% |
| 20260518 | 687 | 697 | 667 | 667 | 26,900 | 5,800 | 99% | ▼▼▼ | 7747 | 0 | 0 | 87% | 3% |
| 20260519 | 677 | 705 | 660 | 667 | 47,800 | 20,900 | 100% | -- | 1774 | 0 | 0 | 87% | 3% |
| 20260521 | 648 | 662 | 648 | 658 | 9,200 | -28,400 | 103% | ▲ | 2282 | 0 | 0 | 85% | 3% |
| 20260501 | 655 | 664 | 649 | 657 | 17,000 | 7,800 | 101% | ▲ | 7771 | 0 | 2 | 92% | 3% |
| 20260430 | 666 | 666 | 650 | 650 | 9,200 | -9,700 | 97% | ▼▼▼ | 8888 | 0 | 3 | 91% | 3% |
| 20260520 | 657 | 661 | 630 | 637 | 37,600 | -10,200 | 96% | ▼ | 8888 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-13 | 3653 | 大和証券株式会社 | 96,300 | 2% | ▲ | 4,900 |
| 2026-05-13 | 3653 | JPM Securities Japan Co Ltd. | 110,800 | 2% | ▲ | 3,500 |
| 2026-04-24 | 3653 | 大和証券株式会社 | 96,700 | 2% | ▼ | -7,700 |
| 2026-05-08 | 3653 | 大和証券株式会社 | 91,400 | 2% | ▼ | -5,300 |
| 2026-05-14 | 3653 | 大和証券株式会社 | 101,700 | 2% | ▲ | 5,400 |
| 2026-04-21 | 3653 | JPM Securities Japan Co Ltd. | 99,700 | 2% | ▲ | 1,100 |
| 2026-05-15 | 3653 | JPM Securities Japan Co Ltd. | 109,900 | 2% | ▼ | -900 |
| 2026-04-27 | 3653 | JPM Securities Japan Co Ltd. | 107,300 | 2% | ▲ | 7,600 |
| 2026-05-18 | 3653 | 大和証券株式会社 | 107,000 | 2% | ▲ | 5,300 |
| 2026-05-19 | 3653 | JPM Securities Japan Co Ltd. | 110,500 | 2% | ▲ | 600 |
| 2026-05-20 | 3653 | 大和証券株式会社 | 114,100 | 2% | ▲ | 7,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 551,700 | 96,700 | 415,400 | 0 | 136,300 | 96,700 |
| 2026-05-01 | 544,400 | 94,700 | 410,000 | 0 | 134,400 | 94,700 |
| 2026-05-15 | 540,800 | 108,100 | 409,400 | 0 | 131,400 | 108,100 |