[5018]ＭＯＲＥＳＣ:【化学品】自動車やHDD向け特殊潤滑油
Yahoo! 【スタンダード/09石油･石炭製品】 売上高:343740 当期純利益:10130 総資産:382970 時価:169億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 1,997 | 2,019 | 1,927 | 1,944 | 39,600 | 8,700 | 97% | ▼ | 1717 | 0 | 0 | 88% | 1% |
| 20260318 | 1,941 | 2,000 | 1,938 | 2,000 | 27,400 | -12,200 | 103% | ▲ | 8282 | 0 | 0 | 92% | 4% |
| 20260319 | 1,950 | 1,950 | 1,875 | 1,881 | 45,800 | 18,400 | 94% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20260323 | 1,787 | 1,804 | 1,750 | 1,756 | 60,700 | 14,900 | 93% | ▼▼ | 7777 | 0 | 13 | 81% | 0% |
| 20260324 | 1,826 | 1,839 | 1,793 | 1,836 | 35,600 | -25,100 | 105% | ▲ | 2222 | 0 | 0 | 84% | 5% |
| 20260325 | 1,850 | 1,896 | 1,845 | 1,872 | 28,100 | -7,500 | 102% | ▲▲ | 2222 | 0 | 0 | 86% | 7% |
| 20260326 | 1,873 | 1,887 | 1,838 | 1,857 | 18,600 | -9,500 | 99% | ▼ | 8828 | 0 | 0 | 85% | 6% |
| 20260327 | 1,827 | 1,862 | 1,820 | 1,846 | 27,400 | 8,800 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 5% |
| 20260330 | 1,770 | 1,807 | 1,767 | 1,795 | 34,300 | 6,900 | 97% | ▼▼▼ | 7777 | 0 | 8 | 86% | 2% |
| 20260331 | 1,800 | 1,872 | 1,787 | 1,807 | 49,300 | 15,000 | 101% | ▲ | 1111 | 0 | 7 | 87% | 3% |
| 20260401 | 1,869 | 1,875 | 1,842 | 1,854 | 20,900 | -28,400 | 103% | ▲▲ | 2222 | 0 | 0 | 89% | 6% |
| 20260402 | 1,873 | 1,877 | 1,795 | 1,799 | 24,900 | 4,000 | 97% | ▼ | 1717 | 0 | 0 | 86% | 2% |
| 20260403 | 1,819 | 1,847 | 1,812 | 1,816 | 28,400 | 3,500 | 101% | ▲ | 7171 | 0 | 0 | 87% | 3% |
| 20260406 | 1,817 | 1,842 | 1,810 | 1,828 | 24,900 | -3,500 | 101% | ▲▲ | 8882 | 0 | 0 | 88% | 4% |
| 20260407 | 1,835 | 1,858 | 1,822 | 1,833 | 23,300 | -1,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 89% | 4% |
| 20260408 | 1,880 | 1,914 | 1,868 | 1,900 | 36,600 | 13,300 | 104% | ▲▲▲▲ | 1111 | 0 | 0 | 92% | 8% |
| 20260409 | 1,913 | 1,924 | 1,847 | 1,860 | 26,600 | -10,000 | 98% | ▼ | 2828 | 0 | 0 | 93% | 6% |
| 20260410 | 1,865 | 1,880 | 1,850 | 1,854 | 17,200 | -9,400 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 6% |
| 20260413 | 1,854 | 1,860 | 1,746 | 1,764 | 94,300 | 77,100 | 95% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260414 | 1,797 | 1,820 | 1,756 | 1,763 | 93,100 | -1,200 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 88% | 0% |
| 20260415 | 1,703 | 1,806 | 1,703 | 1,738 | 68,400 | -24,700 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260416 | 1,760 | 1,770 | 1,718 | 1,732 | 42,200 | -26,200 | 100% | ▼▼▼▼▼▼ | 8228 | 0 | 0 | 91% | 0% |
| 20260417 | 1,747 | 1,771 | 1,734 | 1,753 | 45,000 | 2,800 | 101% | ▲ | 1171 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 72,900 | 2,900 | 22,900 | 0 | 50,000 | 2,900 |
| 2026-04-03 | 75,200 | 2,400 | 24,100 | 0 | 51,100 | 2,400 |
| 2026-03-27 | 83,400 | 2,400 | 30,100 | 0 | 53,300 | 2,400 |
| 2026-03-19 | 86,000 | 5,100 | 24,100 | 0 | 61,900 | 5,100 |