[4380]Ｍマート:【業務用食材】調理器具など業務用品のサイト
Yahoo! 【グロース/25情報･通信業】 売上高:12940 当期純利益:3450 総資産:26610 時価:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,267 | 1,268 | 1,240 | 1,240 | 1,300 | -100 | 98% | ▼ | 8528 | 0 | 20 | 95% | 2% |
| 20251114 | 1,255 | 1,255 | 1,240 | 1,255 | 4,500 | 3,200 | 101% | ▲ | 7471 | 0 | 19 | 97% | 3% |
| 20251117 | 1,250 | 1,250 | 1,213 | 1,245 | 5,000 | 500 | 99% | ▼ | 7777 | 0 | 18 | 96% | 2% |
| 20251118 | 1,225 | 1,256 | 1,225 | 1,254 | 3,200 | -1,800 | 101% | ▲ | 2282 | 0 | 7 | 97% | 3% |
| 20251119 | 1,264 | 1,264 | 1,244 | 1,245 | 700 | -2,500 | 99% | ▼ | 2228 | 0 | 16 | 96% | 2% |
| 20251120 | 1,246 | 1,246 | 1,231 | 1,240 | 1,000 | 300 | 100% | ▼▼ | 7777 | 0 | 15 | 95% | 2% |
| 20251121 | 1,232 | 1,246 | 1,232 | 1,235 | 700 | -300 | 100% | ▼▼▼ | 5288 | 0 | 13 | 95% | 1% |
| 20251125 | 1,250 | 1,253 | 1,236 | 1,249 | 4,000 | 3,300 | 101% | ▲ | 1111 | 0 | 13 | 96% | 2% |
| 20251126 | 1,250 | 1,265 | 1,250 | 1,265 | 1,100 | -2,900 | 101% | ▲▲ | 2252 | 0 | 12 | 98% | 4% |
| 20251127 | 1,267 | 1,287 | 1,251 | 1,287 | 1,700 | 600 | 102% | ▲▲▲ | 1111 | 0 | 11 | 99% | 5% |
| 20251128 | 1,287 | 1,287 | 1,270 | 1,276 | 1,400 | -300 | 99% | ▼ | 5228 | 0 | 11 | 99% | 5% |
| 20251201 | 1,276 | 1,289 | 1,266 | 1,289 | 800 | -600 | 101% | ▲ | 2882 | 0 | 9 | 100% | 6% |
| 20251202 | 1,274 | 1,280 | 1,250 | 1,250 | 3,000 | 2,200 | 97% | ▼ | 7777 | 0 | 8 | 97% | 2% |
| 20251203 | 1,263 | 1,265 | 1,250 | 1,259 | 2,200 | -800 | 101% | ▲ | 8582 | 0 | 7 | 98% | 3% |
| 20251204 | 1,259 | 1,269 | 1,250 | 1,250 | 1,200 | -1,000 | 99% | ▼ | 2588 | 0 | 6 | 97% | 2% |
| 20251205 | 1,250 | 1,260 | 1,249 | 1,260 | 1,400 | 200 | 101% | ▲ | 7771 | 0 | 5 | 98% | 3% |
| 20251208 | 1,260 | 1,270 | 1,256 | 1,269 | 3,200 | 1,800 | 101% | ▲▲ | 1111 | 0 | 4 | 98% | 4% |
| 20251209 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | -200 | 102% | ▲▲▲ | 2252 | 0 | 3 | 100% | 4% |
| 20251210 | 1,299 | 1,307 | 1,282 | 1,306 | 2,000 | -1,000 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 6% |
| 20251211 | 1,316 | 1,349 | 1,306 | 1,345 | 3,200 | 1,200 | 103% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251212 | 1,345 | 1,399 | 1,298 | 1,379 | 13,200 | 10,000 | 103% | ▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 12% |
| 20251215 | 1,379 | 1,389 | 1,316 | 1,350 | 13,100 | -100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 72,800 | 0 | 55,500 | 0 | 17,300 | 0 |
| 2025-11-28 | 71,900 | 0 | 55,400 | 0 | 16,500 | 0 |
| 2025-11-21 | 70,900 | 0 | 55,300 | 0 | 15,600 | 0 |
| 2025-11-14 | 73,800 | 0 | 57,400 | 0 | 16,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-23 09:37 | S100UKED | Ｔｅｍｐｅｒｅｄ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ ＬＴＤ． | 変更報告書 |
| 2024-09-24 09:41 | S100UEHC | Ｔｅｍｐｅｒｅｄ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ ＬＴＤ． | 大量保有報告書 |