[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:235億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 3,290 | 3,360 | 3,275 | 3,310 | 34,500 | 3,300 | 101% | ▲ | 1471 | 0 | 2 | 46% | 1% |
| 20251002 | 3,295 | 3,320 | 3,275 | 3,275 | 31,200 | -27,200 | 99% | ▼▼▼▼ | 5288 | 24 | 3 | 46% | 0% |
| 20251001 | 3,320 | 3,320 | 3,240 | 3,295 | 58,400 | 2,900 | 99% | ▼▼▼ | 7777 | 24 | 4 | 46% | 0% |
| 20250930 | 3,435 | 3,435 | 3,325 | 3,335 | 55,500 | -34,400 | 98% | ▼▼ | 8288 | 0 | 5 | 46% | 0% |
| 20250929 | 3,525 | 3,525 | 3,310 | 3,420 | 89,900 | 62,700 | 49% | ▼ | 7777 | 0 | 0 | 47% | 0% |
| 20251007 | 3,710 | 3,720 | 3,485 | 3,520 | 165,800 | -98,900 | 95% | ▼ | 8528 | 0 | 0 | 49% | 7% |
| 20251008 | 3,520 | 3,705 | 3,515 | 3,680 | 114,700 | -51,100 | 105% | ▲ | 8282 | 0 | 0 | 52% | 12% |
| 20251006 | 3,580 | 3,820 | 3,485 | 3,695 | 264,700 | 230,200 | 112% | ▲▲ | 1111 | 40 | 0 | 52% | 13% |
| 20250916 | 6,990 | 7,020 | 6,920 | 6,950 | 21,200 | 100 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 84% | 0% |
| 20250910 | 7,120 | 7,130 | 6,960 | 7,050 | 23,500 | -26,100 | 99% | ▼ | 8888 | 0 | 0 | 85% | 1% |
| 20250911 | 7,100 | 7,100 | 6,990 | 7,000 | 18,900 | -4,600 | 99% | ▼▼ | 8288 | 0 | 0 | 85% | 1% |
| 20250912 | 7,060 | 7,060 | 6,970 | 6,990 | 21,100 | 2,200 | 100% | ▼▼▼ | 7777 | 24 | 0 | 85% | 1% |
| 20250917 | 6,980 | 6,980 | 6,810 | 6,810 | 23,500 | 2,300 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20250918 | 6,830 | 6,870 | 6,780 | 6,840 | 18,100 | -5,400 | 100% | ▲ | 8882 | 0 | 0 | 85% | 0% |
| 20250909 | 7,230 | 7,370 | 7,060 | 7,130 | 49,600 | 11,000 | 101% | ▲▲ | 1111 | 40 | 0 | 86% | 3% |
| 20250922 | 6,860 | 6,930 | 6,800 | 6,800 | 29,700 | 900 | 100% | -- | 1174 | 0 | 0 | 86% | 0% |
| 20250919 | 6,900 | 6,910 | 6,750 | 6,800 | 28,800 | 10,700 | 99% | ▼ | 1717 | 0 | 0 | 86% | 0% |
| 20250908 | 7,090 | 7,120 | 6,970 | 7,080 | 38,600 | -14,800 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20250925 | 7,000 | 7,020 | 6,860 | 6,860 | 18,400 | -22,700 | 98% | ▼ | 5228 | 0 | 0 | 90% | 1% |
| 20250924 | 6,850 | 7,020 | 6,740 | 6,980 | 41,100 | 11,400 | 103% | ▲ | 1771 | 0 | 0 | 90% | 3% |
| 20250926 | 6,960 | 7,010 | 6,880 | 6,920 | 27,200 | 8,800 | 101% | ▲ | 7171 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 100,100 | 0 | 25,300 | 0 | 74,800 | 0 |
| 2025-09-19 | 101,300 | 0 | 24,600 | 0 | 76,700 | 0 |
| 2025-09-26 | 110,900 | 0 | 31,200 | 0 | 79,700 | 0 |
| 2025-10-03 | 213,400 | 0 | 56,300 | 0 | 157,100 | 0 |