[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:203億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,539 | 1,539 | 1,497 | 1,505 | 154,600 | 62,700 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 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% |
| 20260327 | 1,511 | 1,546 | 1,510 | 1,544 | 73,100 | 18,800 | 102% | ▲ | 1471 | 0 | 0 | 90% | 3% |
| 20260330 | 1,499 | 1,509 | 1,475 | 1,508 | 118,700 | 45,600 | 98% | ▼ | 7777 | 0 | 8 | 90% | 0% |
| 20260319 | 1,575 | 1,599 | 1,561 | 1,561 | 91,900 | -70,800 | 97% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260325 | 1,543 | 1,556 | 1,543 | 1,548 | 43,400 | -5,000 | 101% | ▲▲ | 2282 | 0 | 0 | 91% | 3% |
| 20260317 | 1,561 | 1,575 | 1,545 | 1,552 | 40,100 | -2,500 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260331 | 1,517 | 1,539 | 1,508 | 1,524 | 59,500 | -59,200 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260318 | 1,579 | 1,604 | 1,564 | 1,604 | 162,700 | 122,600 | 103% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260402 | 1,560 | 1,568 | 1,533 | 1,539 | 34,500 | -9,300 | 99% | ▼ | 2888 | 0 | 0 | 95% | 2% |
| 20260414 | 1,524 | 1,539 | 1,523 | 1,525 | 24,500 | -8,900 | 100% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260413 | 1,532 | 1,537 | 1,520 | 1,523 | 33,400 | 0 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260403 | 1,550 | 1,553 | 1,530 | 1,532 | 47,300 | 12,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260406 | 1,530 | 1,553 | 1,528 | 1,549 | 41,800 | -5,500 | 101% | ▲ | 5882 | 0 | 0 | 96% | 3% |
| 20260407 | 1,555 | 1,565 | 1,550 | 1,560 | 31,700 | -10,100 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260410 | 1,553 | 1,556 | 1,530 | 1,535 | 33,400 | 6,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260401 | 1,561 | 1,561 | 1,540 | 1,555 | 43,800 | -15,700 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260415 | 1,540 | 1,567 | 1,532 | 1,538 | 47,800 | 23,300 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260409 | 1,576 | 1,576 | 1,557 | 1,560 | 26,900 | -20,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260408 | 1,590 | 1,592 | 1,575 | 1,575 | 47,000 | 15,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260416 | 1,557 | 1,568 | 1,537 | 1,542 | 49,800 | 2,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260417 | 1,536 | 1,556 | 1,534 | 1,541 | 44,400 | -5,400 | 100% | ▼ | 8888 | 0 | 0 | 98% | 2% |
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 |
| 2026-03-19 | 3901 | UBS AG | 111,044 | 1% | ▲ | 5,600 |
| 2026-03-23 | 3901 | 野村證券株式会社 | 79,641 | 1% | ▲ | 12,300 |
| 2026-03-25 | 3901 | UBS AG | 121,344 | 1% | ▲ | 10,300 |
| 2026-03-26 | 3901 | Barclays Capital Securities Ltd | 89,962 | 1% | ▲ | |
| 2026-03-30 | 3901 | Barclays Capital Securities Ltd | 93,962 | 1% | ▲ | 4,000 |
| 2026-03-30 | 3901 | UBS AG | 133,944 | 1% | ▲ | 12,600 |
| 2026-04-07 | 3901 | UBS AG | 131,544 | 1% | ▼ | -2,400 |
| 2026-04-08 | 3901 | Barclays Capital Securities Ltd | 91,262 | 1% | ▼ | -2,700 |
| 2026-04-10 | 3901 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 158,487 | 1% | ▼ | -3,300 |
| 2026-04-10 | 3901 | Barclays Capital Securities Ltd | 95,181 | 1% | ▲ | 3,919 |
| 2026-04-15 | 3901 | UBS AG | 113,944 | 1% | ▼ | -17,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 574,000 | 40,200 | 289,500 | 2,700 | 284,500 | 37,500 |
| 2026-03-27 | 584,800 | 17,200 | 299,400 | 2,700 | 285,400 | 14,500 |
| 2026-04-03 | 575,600 | 15,900 | 290,800 | 2,700 | 284,800 | 13,200 |
| 2026-04-10 | 577,500 | 16,000 | 292,600 | 2,700 | 284,900 | 13,300 |