[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:471億円
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% |
| 20250813 | 8,180 | 8,220 | 8,090 | 8,220 | 25,800 | -9,200 | 101% | ▲▲ | 8222 | 51 | 0 | 100% | 24% |
| 20250818 | 8,010 | 8,240 | 7,980 | 8,190 | 40,400 | 10,000 | 103% | ▲ | 1471 | 0 | 0 | 100% | 24% |
| 20250807 | 8,070 | 8,360 | 8,030 | 8,180 | 55,600 | 9,800 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20250812 | 8,020 | 8,250 | 8,000 | 8,140 | 35,000 | 8,800 | 101% | ▲ | 1471 | 51 | 0 | 100% | 23% |
| 20250814 | 8,230 | 8,240 | 7,970 | 8,090 | 44,600 | 18,800 | 98% | ▼ | 1717 | 0 | 0 | 98% | 22% |
| 20250808 | 8,100 | 8,150 | 8,000 | 8,050 | 26,200 | -29,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 21% |
| 20250821 | 7,980 | 8,110 | 7,920 | 8,010 | 22,200 | -26,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 21% |
| 20250806 | 7,890 | 8,000 | 7,750 | 8,000 | 45,800 | -25,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250820 | 8,210 | 8,210 | 7,880 | 7,990 | 48,400 | -7,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 21% |
| 20250815 | 8,040 | 8,170 | 7,980 | 7,980 | 30,400 | -14,200 | 99% | ▼▼ | 8288 | 51 | 0 | 97% | 20% |
| 20250822 | 8,010 | 8,070 | 7,890 | 7,940 | 21,600 | -600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 20% |
| 20250805 | 7,830 | 7,990 | 7,660 | 7,930 | 71,300 | -37,300 | 103% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 20% |
| 20250825 | 8,020 | 8,030 | 7,890 | 7,910 | 16,600 | -5,000 | 100% | ▼▼ | 8528 | 0 | 0 | 96% | 19% |
| 20250826 | 7,880 | 7,920 | 7,770 | 7,790 | 18,400 | 1,800 | 98% | ▼▼▼ | 7777 | 51 | 0 | 94% | 17% |
| 20250804 | 7,340 | 7,900 | 7,310 | 7,720 | 108,600 | -147,000 | 103% | ▲▲▲▲ | 2222 | 0 | 1 | 100% | 16% |
| 20250827 | 7,780 | 7,780 | 7,600 | 7,630 | 29,600 | 11,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 13% |
| 20250801 | 7,040 | 7,530 | 6,720 | 7,490 | 255,600 | 213,400 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 13% |
| 20250828 | 7,530 | 7,560 | 7,330 | 7,390 | 54,400 | 24,800 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 9% |
| 20250731 | 6,740 | 6,830 | 6,630 | 6,760 | 42,200 | 8,900 | 100% | ▲▲ | 4111 | 0 | 2 | 92% | 2% |
| 20250730 | 6,600 | 6,830 | 6,520 | 6,740 | 33,300 | -5,200 | 102% | ▲ | 2882 | 0 | 3 | 90% | 2% |
| 20250728 | 6,870 | 6,870 | 6,680 | 6,690 | 31,700 | 7,300 | 97% | ▼▼ | 7777 | 0 | 5 | 87% | 0% |
| 20250729 | 6,730 | 6,750 | 6,610 | 6,630 | 38,500 | 6,800 | 99% | ▼▼▼ | 7777 | 24 | 4 | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 98,700 | 0 | 34,500 | 0 | 64,200 | 0 |
| 2025-08-08 | 87,400 | 0 | 33,300 | 0 | 54,100 | 0 |
| 2025-08-15 | 73,200 | 0 | 26,500 | 0 | 46,700 | 0 |
| 2025-08-22 | 67,800 | 0 | 25,800 | 0 | 42,000 | 0 |