[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:231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 3,355 | 3,435 | 3,350 | 3,405 | 29,000 | -51,100 | 102% | ▲ | 2282 | 0 | 4 | 49% | 4% |
| 20251002 | 3,295 | 3,320 | 3,275 | 3,275 | 31,200 | -27,200 | 99% | ▼▼▼▼ | 5288 | 24 | 3 | 46% | 0% |
| 20251003 | 3,290 | 3,360 | 3,275 | 3,310 | 34,500 | 3,300 | 101% | ▲ | 1471 | 0 | 2 | 46% | 1% |
| 20251016 | 3,500 | 3,525 | 3,445 | 3,495 | 41,500 | 12,500 | 103% | ▲▲ | 1111 | 51 | 8 | 50% | 7% |
| 20251022 | 3,450 | 3,530 | 3,450 | 3,525 | 47,200 | -1,600 | 102% | ▲ | 8882 | 0 | 4 | 51% | 8% |
| 20251021 | 3,595 | 3,595 | 3,455 | 3,455 | 48,800 | -4,000 | 97% | ▼ | 2828 | 0 | 5 | 49% | 5% |
| 20251020 | 3,510 | 3,570 | 3,470 | 3,570 | 52,800 | -19,400 | 103% | ▲ | 2222 | 0 | 6 | 51% | 9% |
| 20250930 | 3,435 | 3,435 | 3,325 | 3,335 | 55,500 | -34,400 | 98% | ▼▼ | 8288 | 0 | 5 | 46% | 0% |
| 20251001 | 3,320 | 3,320 | 3,240 | 3,295 | 58,400 | 2,900 | 99% | ▼▼▼ | 7777 | 24 | 4 | 46% | 0% |
| 20251009 | 3,720 | 3,725 | 3,595 | 3,630 | 61,400 | -53,300 | 99% | ▼ | 2228 | 0 | 0 | 51% | 11% |
| 20251024 | 3,645 | 3,650 | 3,550 | 3,595 | 61,700 | -24,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 52% | 10% |
| 20251017 | 3,435 | 3,525 | 3,390 | 3,460 | 72,200 | 30,700 | 99% | ▼ | 4777 | 0 | 7 | 50% | 6% |
| 20251014 | 3,370 | 3,425 | 3,320 | 3,335 | 80,100 | -47,500 | 97% | ▼▼▼ | 8888 | 24 | 5 | 48% | 2% |
| 20251023 | 3,460 | 3,605 | 3,455 | 3,575 | 86,300 | 39,100 | 101% | ▲▲ | 1111 | 40 | 3 | 52% | 9% |
| 20251029 | 3,775 | 3,775 | 3,580 | 3,630 | 87,500 | -15,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250929 | 3,525 | 3,525 | 3,310 | 3,420 | 89,900 | 62,700 | 49% | ▼ | 7777 | 0 | 20 | 47% | 0% |
| 20251028 | 3,815 | 3,840 | 3,705 | 3,705 | 102,700 | -2,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 13% |
| 20251027 | 3,690 | 3,795 | 3,660 | 3,790 | 105,100 | 43,400 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251008 | 3,520 | 3,705 | 3,515 | 3,680 | 114,700 | -51,100 | 105% | ▲ | 8282 | 0 | 13 | 52% | 12% |
| 20251010 | 3,585 | 3,585 | 3,380 | 3,440 | 127,600 | 66,200 | 95% | ▼▼ | 7777 | 0 | 11 | 49% | 5% |
| 20251007 | 3,710 | 3,720 | 3,485 | 3,520 | 165,800 | -98,900 | 95% | ▼ | 8528 | 0 | 0 | 49% | 7% |
| 20251006 | 3,580 | 3,820 | 3,485 | 3,695 | 264,700 | 230,200 | 112% | ▲▲ | 1111 | 40 | 15 | 52% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 213,400 | 0 | 56,300 | 0 | 157,100 | 0 |
| 2025-10-10 | 191,300 | 0 | 54,300 | 0 | 137,000 | 0 |
| 2025-10-17 | 181,600 | 0 | 48,200 | 0 | 133,400 | 0 |
| 2025-10-24 | 178,800 | 0 | 51,600 | 0 | 127,200 | 0 |