[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:238億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 3,430 | 3,455 | 3,340 | 3,365 | 45,800 | 16,700 | 98% | ▼▼▼ | 7777 | 24 | 6 | 96% | 3% |
| 20251229 | 3,410 | 3,410 | 3,350 | 3,365 | 26,500 | -19,300 | 100% | -- | 8285 | 0 | 5 | 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 | 3 | 98% | 5% |
| 20260106 | 3,500 | 3,610 | 3,500 | 3,565 | 55,000 | 28,600 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20260107 | 3,570 | 3,685 | 3,530 | 3,650 | 48,200 | -6,800 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 11% |
| 20260108 | 3,670 | 3,730 | 3,645 | 3,705 | 33,900 | -14,300 | 102% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20260109 | 3,705 | 3,720 | 3,635 | 3,710 | 23,500 | -10,400 | 100% | ▲▲▲▲▲▲ | 8822 | 0 | 4 | 100% | 13% |
| 20260113 | 3,760 | 3,790 | 3,725 | 3,765 | 47,500 | 24,000 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260114 | 3,785 | 3,885 | 3,760 | 3,875 | 46,200 | -1,300 | 103% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 18% |
| 20260115 | 3,860 | 4,015 | 3,835 | 4,010 | 62,600 | 16,400 | 103% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20260116 | 3,950 | 4,000 | 3,865 | 3,945 | 52,400 | -10,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 20% |
| 20260119 | 3,925 | 3,975 | 3,865 | 3,950 | 56,200 | 3,800 | 100% | ▲ | 7471 | 0 | 0 | 99% | 20% |
| 20260120 | 3,935 | 3,940 | 3,850 | 3,855 | 22,900 | -33,300 | 98% | ▼ | 8828 | 0 | 0 | 96% | 18% |
| 20260121 | 3,745 | 3,835 | 3,740 | 3,805 | 30,900 | 8,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 13% |
| 20260122 | 3,815 | 3,880 | 3,810 | 3,840 | 21,700 | -9,200 | 101% | ▲ | 2222 | 0 | 0 | 96% | 14% |
| 20260123 | 3,885 | 3,910 | 3,845 | 3,860 | 35,200 | 13,500 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 15% |
| 20260126 | 3,860 | 3,860 | 3,765 | 3,765 | 43,900 | 8,700 | 98% | ▼ | 7777 | 0 | 0 | 94% | 12% |
| 20260127 | 3,790 | 3,790 | 3,700 | 3,730 | 24,400 | -19,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 99,400 | 100 | 49,900 | 100 | 49,500 | 0 |
| 2026-01-16 | 109,200 | 100 | 51,000 | 100 | 58,200 | 0 |
| 2026-01-09 | 120,400 | 0 | 52,400 | 0 | 68,000 | 0 |
| 2025-12-26 | 126,400 | 0 | 46,400 | 0 | 80,000 | 0 |