[4685]菱友システム:【情報】三菱重工など同グループ向け
Yahoo! 【スタンダード/25情報･通信業】 売上高:427630 当期純利益:33830 総資産:302030 時価:227億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,370 | 3,480 | 3,350 | 3,455 | 53,100 | 31,100 | 103% | ▲ | 1111 | 0 | 19 | 91% | 8% |
| 20251209 | 3,415 | 3,440 | 3,395 | 3,415 | 23,300 | -29,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 7% |
| 20251210 | 3,405 | 3,440 | 3,385 | 3,420 | 27,800 | 4,500 | 100% | ▲ | 4771 | 0 | 0 | 92% | 7% |
| 20251211 | 3,400 | 3,440 | 3,375 | 3,375 | 24,200 | -3,600 | 99% | ▼ | 5888 | 0 | 0 | 92% | 5% |
| 20251212 | 3,380 | 3,415 | 3,375 | 3,405 | 29,700 | 5,500 | 101% | ▲ | 7471 | 0 | 15 | 97% | 6% |
| 20251215 | 3,405 | 3,405 | 3,260 | 3,295 | 75,800 | 46,100 | 97% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20251216 | 3,300 | 3,330 | 3,275 | 3,285 | 40,100 | -35,700 | 100% | ▼▼ | 8288 | 0 | 6 | 95% | 3% |
| 20251217 | 3,350 | 3,350 | 3,250 | 3,330 | 42,000 | 1,900 | 101% | ▲ | 1711 | 0 | 12 | 96% | 4% |
| 20251218 | 3,305 | 3,305 | 3,245 | 3,280 | 44,700 | 2,700 | 98% | ▼ | 7777 | 0 | 4 | 95% | 0% |
| 20251219 | 3,305 | 3,415 | 3,300 | 3,395 | 41,400 | -3,300 | 104% | ▲ | 2252 | 0 | 3 | 98% | 4% |
| 20251222 | 3,395 | 3,445 | 3,365 | 3,445 | 32,400 | -9,000 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 5% |
| 20251223 | 3,435 | 3,530 | 3,435 | 3,515 | 41,900 | 9,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251224 | 3,500 | 3,505 | 3,420 | 3,440 | 26,600 | -15,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251225 | 3,465 | 3,470 | 3,410 | 3,420 | 29,100 | 2,500 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 4% |
| 20251226 | 3,430 | 3,455 | 3,340 | 3,365 | 45,800 | 16,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20251229 | 3,410 | 3,410 | 3,350 | 3,365 | 26,500 | -19,300 | 100% | -- | 8285 | 0 | 0 | 96% | 3% |
| 20251230 | 3,360 | 3,440 | 3,340 | 3,395 | 29,600 | 3,100 | 101% | ▲ | 1771 | 51 | 3 | 97% | 4% |
| 20260105 | 3,440 | 3,475 | 3,415 | 3,450 | 26,400 | -3,200 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260106 | 3,500 | 3,610 | 3,500 | 3,565 | 55,000 | 28,600 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 126,400 | 0 | 46,400 | 0 | 80,000 | 0 |
| 2025-12-19 | 130,300 | 0 | 42,100 | 0 | 88,200 | 0 |
| 2025-12-12 | 126,200 | 0 | 41,300 | 0 | 84,900 | 0 |