[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:229億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260128 | 3,730 | 3,765 | 3,700 | 3,720 | 23,900 | -500 | 100% | ▼▼▼ | 8588 | 0 | 0 | 93% | 11% |
| 20260129 | 3,730 | 3,765 | 3,670 | 3,675 | 30,700 | 6,800 | 99% | ▼▼▼▼ | 4747 | 24 | 0 | 92% | 9% |
| 20260130 | 3,675 | 3,675 | 3,580 | 3,615 | 90,000 | 59,300 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 6% |
| 20260202 | 3,895 | 4,035 | 3,790 | 3,815 | 193,600 | 103,600 | 106% | ▲ | 1111 | 0 | 0 | 95% | 11% |
| 20260203 | 3,810 | 3,810 | 3,685 | 3,750 | 64,000 | -129,600 | 98% | ▼ | 8888 | 0 | 0 | 94% | 5% |
| 20260204 | 3,685 | 3,715 | 3,500 | 3,525 | 121,100 | 57,100 | 94% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260205 | 3,505 | 3,555 | 3,450 | 3,510 | 65,600 | -55,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260206 | 3,450 | 3,475 | 3,380 | 3,475 | 40,600 | -25,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260209 | 3,535 | 3,580 | 3,505 | 3,535 | 57,700 | 17,100 | 102% | ▲ | 1111 | 0 | 0 | 88% | 2% |
| 20260210 | 3,540 | 3,630 | 3,535 | 3,565 | 69,300 | 11,600 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20260212 | 3,570 | 3,570 | 3,470 | 3,490 | 50,100 | -19,200 | 98% | ▼ | 8828 | 51 | 0 | 87% | 0% |
| 20260213 | 3,470 | 3,470 | 3,335 | 3,430 | 54,600 | 4,500 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260216 | 3,500 | 3,640 | 3,485 | 3,600 | 82,200 | 27,600 | 105% | ▲ | 1111 | 0 | 0 | 91% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 123,800 | 100 | 54,700 | 100 | 69,100 | 0 |
| 2026-01-30 | 106,700 | 300 | 54,600 | 300 | 52,100 | 0 |
| 2026-01-23 | 99,400 | 100 | 49,900 | 100 | 49,500 | 0 |
| 2026-01-16 | 109,200 | 100 | 51,000 | 100 | 58,200 | 0 |