[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/情報･通信業】 売上高:427630 当期純利益:33830 総資産:302030 時価:436億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 8,300 | 8,600 | 8,210 | 8,250 | 55,600 | 15,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 24% |
| 20250828 | 7,530 | 7,560 | 7,330 | 7,390 | 54,400 | 24,800 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 9% |
| 20250905 | 7,050 | 7,100 | 6,880 | 6,950 | 53,400 | 8,000 | 99% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250909 | 7,230 | 7,370 | 7,060 | 7,130 | 49,600 | 11,000 | 101% | ▲▲ | 1111 | 40 | 0 | 86% | 3% |
| 20250820 | 8,210 | 8,210 | 7,880 | 7,990 | 48,400 | -7,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 21% |
| 20250904 | 7,060 | 7,340 | 6,980 | 7,030 | 45,400 | 5,800 | 101% | ▲ | 1171 | 0 | 0 | 85% | 1% |
| 20250818 | 8,010 | 8,240 | 7,980 | 8,190 | 40,400 | 10,000 | 103% | ▲ | 1471 | 0 | 0 | 100% | 24% |
| 20250903 | 7,130 | 7,130 | 6,920 | 6,960 | 39,600 | 13,000 | 97% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20250908 | 7,090 | 7,120 | 6,970 | 7,080 | 38,600 | -14,800 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20250827 | 7,780 | 7,780 | 7,600 | 7,630 | 29,600 | 11,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 13% |
| 20250902 | 7,260 | 7,310 | 7,110 | 7,170 | 26,600 | 2,200 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20250901 | 7,300 | 7,400 | 7,190 | 7,220 | 24,400 | 3,500 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250910 | 7,120 | 7,130 | 6,960 | 7,050 | 23,500 | -26,100 | 99% | ▼ | 8888 | 0 | 0 | 85% | 1% |
| 20250917 | 6,980 | 6,980 | 6,810 | 6,810 | 23,500 | 2,300 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20250821 | 7,980 | 8,110 | 7,920 | 8,010 | 22,200 | -26,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 21% |
| 20250822 | 8,010 | 8,070 | 7,890 | 7,940 | 21,600 | -600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 20% |
| 20250916 | 6,990 | 7,020 | 6,920 | 6,950 | 21,200 | 100 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 84% | 0% |
| 20250912 | 7,060 | 7,060 | 6,970 | 6,990 | 21,100 | 2,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 85% | 1% |
| 20250829 | 7,310 | 7,450 | 7,310 | 7,350 | 20,900 | -33,500 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250911 | 7,100 | 7,100 | 6,990 | 7,000 | 18,900 | -4,600 | 99% | ▼▼ | 8288 | 0 | 0 | 85% | 1% |
| 20250826 | 7,880 | 7,920 | 7,770 | 7,790 | 18,400 | 1,800 | 98% | ▼▼▼ | 7777 | 51 | 0 | 94% | 17% |
| 20250918 | 6,830 | 6,870 | 6,780 | 6,840 | 18,100 | -5,400 | 100% | ▲ | 8882 | 0 | 0 | 85% | 0% |
| 20250825 | 8,020 | 8,030 | 7,890 | 7,910 | 16,600 | -5,000 | 100% | ▼▼ | 8528 | 0 | 0 | 96% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 67,800 | 0 | 25,800 | 0 | 42,000 | 0 |
| 2025-08-29 | 69,200 | 200 | 21,600 | 200 | 47,600 | 0 |
| 2025-09-05 | 87,700 | 0 | 21,400 | 0 | 66,300 | 0 |
| 2025-09-12 | 100,100 | 0 | 25,300 | 0 | 74,800 | 0 |