[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:56億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250925 | 1,032 | 1,048 | 1,031 | 1,035 | 10,300 | -22,800 | 100% | ▲ | 8282 | 0 | 0 | 78% | 0% |
20251009 | 1,033 | 1,040 | 1,025 | 1,029 | 17,900 | 7,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 79% | 2% |
20251008 | 1,041 | 1,047 | 1,033 | 1,034 | 10,800 | -3,800 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 2% |
20251007 | 1,068 | 1,068 | 1,041 | 1,043 | 14,600 | -3,300 | 98% | ▼ | 8828 | 0 | 0 | 79% | 3% |
20251006 | 1,062 | 1,072 | 1,042 | 1,069 | 17,900 | -8,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 81% | 6% |
20251003 | 1,013 | 1,058 | 1,013 | 1,056 | 26,100 | 7,700 | 104% | ▲▲ | 1471 | 0 | 2 | 80% | 4% |
20251002 | 1,034 | 1,037 | 1,013 | 1,013 | 18,400 | -9,400 | 100% | ▲ | 8282 | 0 | 0 | 77% | 0% |
20251001 | 1,045 | 1,045 | 1,011 | 1,011 | 27,800 | 16,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
20250930 | 1,061 | 1,061 | 1,039 | 1,039 | 11,700 | -9,700 | 99% | ▼▼ | 8888 | 0 | 0 | 79% | 1% |
20250929 | 1,069 | 1,072 | 1,046 | 1,049 | 21,400 | -5,600 | 99% | ▼ | 8228 | 0 | 0 | 79% | 2% |
20250926 | 1,043 | 1,076 | 1,041 | 1,060 | 27,000 | 16,700 | 102% | ▲▲ | 1111 | 0 | 0 | 80% | 3% |
20250908 | 1,295 | 1,337 | 1,292 | 1,321 | 21,800 | 15,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250924 | 1,052 | 1,052 | 1,026 | 1,031 | 33,100 | -4,400 | 98% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
20250922 | 1,073 | 1,084 | 1,051 | 1,051 | 37,500 | -29,100 | 99% | ▼ | 8828 | 0 | 0 | 80% | 0% |
20250919 | 1,060 | 1,107 | 1,056 | 1,061 | 66,600 | 15,900 | 101% | ▲ | 1171 | 0 | 0 | 80% | 1% |
20250918 | 1,078 | 1,078 | 1,052 | 1,055 | 50,700 | 25,200 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
20250917 | 1,094 | 1,094 | 1,071 | 1,072 | 25,500 | -87,500 | 98% | ▼▼▼▼ | 8288 | 0 | 0 | 81% | 0% |
20250912 | 1,290 | 1,292 | 1,246 | 1,246 | 57,400 | 34,000 | 99% | ▼▼ | 1777 | 0 | 0 | 94% | 1% |
20250911 | 1,291 | 1,291 | 1,260 | 1,260 | 23,400 | 15,100 | 97% | ▼ | 7717 | 0 | 0 | 95% | 3% |
20250910 | 1,290 | 1,300 | 1,276 | 1,300 | 8,300 | -6,300 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
20250909 | 1,328 | 1,334 | 1,292 | 1,293 | 14,600 | -7,200 | 98% | ▼ | 8528 | 0 | 0 | 98% | 5% |
20250916 | 1,102 | 1,120 | 1,055 | 1,094 | 113,000 | 55,600 | 88% | ▼▼▼ | 7777 | 24 | 0 | 83% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 584,900 | 20,400 | 488,900 | 0 | 96,000 | 20,400 |
2025-09-19 | 629,100 | 27,300 | 517,400 | 0 | 111,700 | 27,300 |
2025-09-26 | 653,900 | 29,900 | 540,400 | 0 | 113,500 | 29,900 |
2025-10-03 | 517,700 | 35,300 | 407,000 | 0 | 110,700 | 35,300 |