[3901]マークライン:【自動車ポータル】完成車と部品の情報を提供
Yahoo! 【プライム/25情報･通信業】 売上高:55620 当期純利益:15770 総資産:87530 時価:204億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 1,561 | 1,575 | 1,545 | 1,552 | 40,100 | -2,500 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260316 | 1,574 | 1,577 | 1,556 | 1,557 | 42,600 | -43,300 | 99% | ▼▼▼▼ | 8828 | 0 | 0 | 91% | 3% |
| 20260325 | 1,543 | 1,556 | 1,543 | 1,548 | 43,400 | -5,000 | 101% | ▲▲ | 2282 | 0 | 0 | 91% | 3% |
| 20260324 | 1,545 | 1,545 | 1,509 | 1,526 | 48,400 | -106,200 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260326 | 1,541 | 1,545 | 1,510 | 1,518 | 54,300 | 10,900 | 98% | ▼ | 7777 | 0 | 0 | 89% | 1% |
| 20260312 | 1,629 | 1,629 | 1,591 | 1,600 | 58,000 | -84,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 9% |
| 20260310 | 1,626 | 1,626 | 1,604 | 1,620 | 60,700 | -122,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 11% |
| 20260327 | 1,511 | 1,546 | 1,510 | 1,544 | 73,100 | 18,800 | 102% | ▲ | 1471 | 0 | 0 | 90% | 3% |
| 20260313 | 1,560 | 1,578 | 1,558 | 1,570 | 85,900 | 27,900 | 98% | ▼▼▼ | 7777 | 51 | 0 | 92% | 4% |
| 20260306 | 1,600 | 1,620 | 1,588 | 1,614 | 87,900 | -10,500 | 101% | ▲▲ | 8882 | 0 | 0 | 94% | 10% |
| 20260319 | 1,575 | 1,599 | 1,561 | 1,561 | 91,900 | -70,800 | 97% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260302 | 1,697 | 1,697 | 1,656 | 1,678 | 95,900 | -75,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20260305 | 1,632 | 1,638 | 1,593 | 1,598 | 98,400 | -78,700 | 100% | ▲ | 8282 | 51 | 0 | 94% | 9% |
| 20260226 | 1,666 | 1,687 | 1,645 | 1,676 | 119,900 | -61,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260311 | 1,633 | 1,663 | 1,609 | 1,611 | 142,500 | 81,800 | 99% | ▼ | 1117 | 0 | 0 | 94% | 10% |
| 20260323 | 1,539 | 1,539 | 1,497 | 1,505 | 154,600 | 62,700 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260303 | 1,676 | 1,676 | 1,640 | 1,662 | 156,200 | 60,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 14% |
| 20260318 | 1,579 | 1,604 | 1,564 | 1,604 | 162,700 | 122,600 | 103% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260227 | 1,678 | 1,710 | 1,670 | 1,709 | 171,600 | 51,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260304 | 1,645 | 1,645 | 1,560 | 1,592 | 177,100 | 20,900 | 96% | ▼▼▼ | 7777 | 24 | 0 | 93% | 9% |
| 20260225 | 1,643 | 1,671 | 1,624 | 1,660 | 180,900 | -145,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260309 | 1,654 | 1,654 | 1,556 | 1,601 | 183,100 | 95,200 | 99% | ▼ | 1717 | 0 | 0 | 94% | 9% |
| 20260224 | 1,622 | 1,645 | 1,581 | 1,623 | 325,900 | 252,100 | 105% | ▲ | 1111 | 0 | 4 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 3901 | UBS AG | 105,444 | 1% | ▼ | -1,000 |
| 2026-03-25 | 3901 | UBS AG | 121,344 | 1% | ▲ | 10,300 |
| 2026-03-12 | 3901 | UBS AG | 106,444 | 1% | ▲ | 6,300 |
| 2026-03-19 | 3901 | UBS AG | 111,044 | 1% | ▲ | 5,600 |
| 2026-03-02 | 3901 | UBS AG | 79,644 | 1% | ▲ | 11,100 |
| 2026-03-05 | 3901 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 161,787 | 1% | ▲ | 5,100 |
| 2026-02-26 | 3901 | UBS AG | 68,544 | 1% | ▲ | |
| 2026-03-23 | 3901 | 野村證券株式会社 | 79,641 | 1% | ▲ | 12,300 |
| 2026-03-09 | 3901 | UBS AG | 100,144 | 1% | ▲ | 20,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 612,300 | 51,900 | 300,500 | 2,700 | 311,800 | 49,200 |
| 2026-03-06 | 591,400 | 34,700 | 298,500 | 2,700 | 292,900 | 32,000 |
| 2026-03-13 | 564,000 | 32,100 | 277,300 | 2,800 | 286,700 | 29,300 |
| 2026-03-19 | 574,000 | 40,200 | 289,500 | 2,700 | 284,500 | 37,500 |