[4917]マンダム:【男性化粧品】「ギャツビー」インドネシアが成長の柱
Yahoo! 【プライム/化学】 売上高:761830 当期純利益:18590 総資産:974920 時価:684億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,436 | 1,444 | 1,423 | 1,428 | 74,700 | -5,600 | 100% | ▲ | 2222 | 51 | 0 | 98% | 1% |
| 20250729 | 1,411 | 1,441 | 1,407 | 1,438 | 142,500 | 67,800 | 101% | ▲▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250730 | 1,445 | 1,451 | 1,429 | 1,439 | 103,300 | -39,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250731 | 1,440 | 1,448 | 1,436 | 1,442 | 112,600 | 9,300 | 100% | ▲▲▲▲ | 7171 | 0 | 0 | 99% | 2% |
| 20250801 | 1,444 | 1,466 | 1,441 | 1,463 | 202,700 | 90,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250804 | 1,458 | 1,471 | 1,458 | 1,468 | 156,100 | -46,600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250805 | 1,470 | 1,475 | 1,461 | 1,470 | 118,700 | -37,400 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250806 | 1,472 | 1,482 | 1,464 | 1,481 | 212,400 | 93,700 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250807 | 1,484 | 1,490 | 1,394 | 1,403 | 712,100 | 499,700 | 95% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250808 | 1,406 | 1,423 | 1,395 | 1,411 | 372,400 | -339,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250812 | 1,420 | 1,422 | 1,396 | 1,400 | 310,000 | -62,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20250813 | 1,398 | 1,413 | 1,393 | 1,412 | 216,200 | -93,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250814 | 1,413 | 1,416 | 1,397 | 1,401 | 176,000 | -40,200 | 99% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20250815 | 1,404 | 1,404 | 1,395 | 1,403 | 151,900 | -24,100 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20250818 | 1,402 | 1,416 | 1,401 | 1,410 | 122,000 | -29,900 | 100% | ▲▲ | 2282 | 51 | 0 | 95% | 1% |
| 20250819 | 1,410 | 1,425 | 1,410 | 1,423 | 104,100 | -17,900 | 101% | ▲▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20250820 | 1,416 | 1,446 | 1,415 | 1,439 | 269,500 | 165,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250821 | 1,445 | 1,452 | 1,438 | 1,443 | 120,800 | -148,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250822 | 1,445 | 1,453 | 1,432 | 1,451 | 149,800 | 29,000 | 101% | ▲▲▲▲▲▲ | 1741 | 0 | 0 | 98% | 4% |
| 20250825 | 1,454 | 1,455 | 1,433 | 1,433 | 116,100 | -33,700 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250826 | 1,440 | 1,440 | 1,413 | 1,418 | 112,100 | -4,000 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 1% |
| 20250827 | 1,425 | 1,428 | 1,415 | 1,418 | 110,100 | -2,000 | 100% | -- | 8285 | 0 | 0 | 96% | 1% |
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 | 145,800 | 23,300 | 60,300 | 10,200 | 85,500 | 13,100 |
| 2025-08-15 | 189,100 | 21,900 | 62,100 | 10,200 | 127,000 | 11,700 |
| 2025-08-08 | 171,100 | 18,600 | 58,000 | 3,200 | 113,100 | 15,400 |
| 2025-08-01 | 83,400 | 37,500 | 36,600 | 7,000 | 46,800 | 30,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-19 09:21 | S100VYDT | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-05 09:29 | S100VVB6 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |