[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:204億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 3,510 | 3,570 | 3,470 | 3,570 | 52,800 | -19,400 | 103% | ▲ | 2222 | 0 | 6 | 51% | 9% |
| 20251021 | 3,595 | 3,595 | 3,455 | 3,455 | 48,800 | -4,000 | 97% | ▼ | 2828 | 0 | 5 | 49% | 5% |
| 20251022 | 3,450 | 3,530 | 3,450 | 3,525 | 47,200 | -1,600 | 102% | ▲ | 8882 | 0 | 4 | 51% | 8% |
| 20251023 | 3,460 | 3,605 | 3,455 | 3,575 | 86,300 | 39,100 | 101% | ▲▲ | 1111 | 40 | 3 | 52% | 9% |
| 20251024 | 3,645 | 3,650 | 3,550 | 3,595 | 61,700 | -24,600 | 101% | ▲▲▲ | 2222 | 0 | 5 | 52% | 10% |
| 20251027 | 3,690 | 3,795 | 3,660 | 3,790 | 105,100 | 43,400 | 105% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 16% |
| 20251028 | 3,815 | 3,840 | 3,705 | 3,705 | 102,700 | -2,400 | 98% | ▼ | 2228 | 0 | 4 | 98% | 13% |
| 20251029 | 3,775 | 3,775 | 3,580 | 3,630 | 87,500 | -15,200 | 98% | ▼▼ | 8888 | 0 | 3 | 96% | 11% |
| 20251030 | 3,690 | 3,840 | 3,670 | 3,840 | 154,900 | 67,400 | 106% | ▲ | 1171 | 0 | 2 | 100% | 17% |
| 20251031 | 3,980 | 4,415 | 3,930 | 4,110 | 473,200 | 318,300 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 24% |
| 20251104 | 3,760 | 3,960 | 3,645 | 3,820 | 295,500 | -177,700 | 93% | ▼ | 8888 | 0 | 0 | 93% | 15% |
| 20251105 | 3,780 | 3,830 | 3,550 | 3,635 | 153,900 | -141,600 | 95% | ▼▼ | 8828 | 0 | 0 | 88% | 9% |
| 20251106 | 3,655 | 3,710 | 3,590 | 3,670 | 60,600 | -93,300 | 101% | ▲ | 8282 | 0 | 0 | 89% | 10% |
| 20251107 | 3,600 | 3,690 | 3,600 | 3,670 | 47,200 | -13,400 | 100% | -- | 8285 | 0 | 2 | 89% | 10% |
| 20251110 | 3,690 | 3,835 | 3,690 | 3,790 | 70,500 | 23,300 | 103% | ▲ | 1111 | 0 | 0 | 92% | 14% |
| 20251111 | 3,795 | 3,815 | 3,680 | 3,715 | 51,100 | -19,400 | 98% | ▼ | 8828 | 51 | 0 | 90% | 11% |
| 20251112 | 3,715 | 3,715 | 3,625 | 3,700 | 43,600 | -7,500 | 100% | ▼▼ | 8888 | 51 | 0 | 90% | 9% |
| 20251113 | 3,655 | 3,685 | 3,615 | 3,670 | 42,400 | -1,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 6% |
| 20251114 | 3,600 | 3,635 | 3,490 | 3,505 | 71,300 | 28,900 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 1% |
| 20251117 | 3,505 | 3,510 | 3,405 | 3,470 | 70,600 | -700 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20251118 | 3,420 | 3,420 | 3,275 | 3,275 | 89,000 | 18,400 | 94% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20251119 | 3,205 | 3,270 | 3,150 | 3,200 | 91,000 | 2,000 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 145,000 | 0 | 38,900 | 0 | 106,100 | 0 |
| 2025-11-07 | 156,600 | 100 | 37,200 | 100 | 119,400 | 0 |
| 2025-10-31 | 159,200 | 100 | 37,600 | 100 | 121,600 | 0 |
| 2025-10-24 | 178,800 | 0 | 51,600 | 0 | 127,200 | 0 |