[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/情報･通信業】 売上高:12940 当期純利益:3450 総資産:26610 時価:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,300 | 1,302 | 1,296 | 1,296 | 700 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250819 | 1,296 | 1,298 | 1,277 | 1,290 | 1,600 | 900 | 100% | ▼ | 7777 | 0 | 20 | 99% | 5% |
| 20250820 | 1,293 | 1,294 | 1,280 | 1,280 | 700 | -900 | 99% | ▼▼ | 8288 | 0 | 19 | 98% | 3% |
| 20250821 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | -600 | 101% | ▲ | 8282 | 0 | 18 | 99% | 3% |
| 20250822 | 1,294 | 1,294 | 1,292 | 1,292 | 400 | 300 | 100% | ▲▲ | 1111 | 0 | 17 | 99% | 3% |
| 20250825 | 1,289 | 1,295 | 1,289 | 1,291 | 800 | 400 | 100% | ▼ | 1777 | 0 | 16 | 99% | 3% |
| 20250826 | 1,292 | 1,300 | 1,292 | 1,294 | 1,100 | 300 | 100% | ▲ | 1111 | 0 | 15 | 99% | 3% |
| 20250827 | 1,305 | 1,310 | 1,300 | 1,308 | 3,600 | 2,500 | 101% | ▲▲ | 1111 | 0 | 14 | 100% | 4% |
| 20250828 | 1,308 | 1,318 | 1,301 | 1,314 | 2,600 | -1,000 | 100% | ▲▲▲ | 2222 | 0 | 14 | 100% | 5% |
| 20250829 | 1,315 | 1,330 | 1,312 | 1,319 | 2,400 | -200 | 100% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 5% |
| 20250901 | 1,319 | 1,336 | 1,315 | 1,336 | 4,800 | 2,400 | 101% | ▲▲▲▲▲ | 1111 | 0 | 12 | 100% | 6% |
| 20250902 | 1,336 | 1,336 | 1,325 | 1,330 | 1,600 | -3,200 | 100% | ▼ | 5228 | 0 | 11 | 100% | 5% |
| 20250903 | 1,326 | 1,329 | 1,298 | 1,300 | 2,800 | 1,200 | 98% | ▼▼ | 7777 | 0 | 10 | 97% | 3% |
| 20250904 | 1,300 | 1,315 | 1,300 | 1,302 | 1,700 | -1,100 | 100% | ▲ | 8282 | 0 | 8 | 97% | 3% |
| 20250905 | 1,302 | 1,330 | 1,302 | 1,330 | 1,700 | 0 | 102% | ▲▲ | 2222 | 0 | 7 | 100% | 5% |
| 20250908 | 1,329 | 1,335 | 1,320 | 1,335 | 2,200 | 500 | 100% | ▲▲▲ | 1111 | 0 | 7 | 100% | 6% |
| 20250909 | 1,333 | 1,340 | 1,333 | 1,340 | 2,000 | -200 | 100% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 6% |
| 20250910 | 1,346 | 1,356 | 1,341 | 1,347 | 4,600 | 2,600 | 101% | ▲▲▲▲▲ | 1111 | 0 | 5 | 100% | 7% |
| 20250911 | 1,347 | 1,347 | 1,332 | 1,332 | 2,700 | -1,900 | 99% | ▼ | 8828 | 0 | 4 | 99% | 4% |
| 20250912 | 1,332 | 1,347 | 1,315 | 1,333 | 5,700 | 3,000 | 100% | ▲ | 4771 | 0 | 3 | 99% | 4% |
| 20250916 | 1,348 | 1,380 | 1,337 | 1,372 | 28,400 | 22,700 | 103% | ▲▲ | 1111 | 0 | 2 | 100% | 7% |
| 20250917 | 1,402 | 1,450 | 1,372 | 1,450 | 101,000 | 72,600 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 86,800 | 0 | 77,000 | 0 | 9,800 | 0 |
| 2025-08-29 | 86,200 | 0 | 76,500 | 0 | 9,700 | 0 |
| 2025-08-22 | 84,200 | 0 | 76,200 | 0 | 8,000 | 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 |