[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:184億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,420 | 1,451 | 1,419 | 1,447 | 35,200 | 25,200 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 5% |
| 20251223 | 1,453 | 1,485 | 1,448 | 1,485 | 38,500 | 3,300 | 103% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20251224 | 1,485 | 1,500 | 1,484 | 1,484 | 14,800 | -23,700 | 100% | ▼ | 2228 | 0 | 6 | 100% | 7% |
| 20251225 | 1,496 | 1,497 | 1,450 | 1,475 | 17,100 | 2,300 | 99% | ▼▼ | 7717 | 0 | 11 | 99% | 7% |
| 20251226 | 1,489 | 1,490 | 1,475 | 1,479 | 8,000 | -9,100 | 100% | ▲ | 8282 | 0 | 4 | 100% | 7% |
| 20251229 | 1,494 | 1,538 | 1,488 | 1,530 | 39,900 | 31,900 | 103% | ▲▲ | 1111 | 0 | 3 | 100% | 11% |
| 20251230 | 1,543 | 1,544 | 1,517 | 1,532 | 17,300 | -22,600 | 100% | ▲▲▲ | 2222 | 0 | 8 | 100% | 11% |
| 20260105 | 1,550 | 1,572 | 1,547 | 1,570 | 37,700 | 20,400 | 102% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 13% |
| 20260106 | 1,573 | 1,581 | 1,561 | 1,561 | 25,200 | -12,500 | 99% | ▼ | 2228 | 0 | 6 | 99% | 12% |
| 20260107 | 1,557 | 1,575 | 1,538 | 1,545 | 24,200 | -1,000 | 99% | ▼▼ | 8888 | 0 | 5 | 98% | 11% |
| 20260108 | 1,545 | 1,554 | 1,545 | 1,545 | 7,100 | -17,100 | 100% | -- | 8285 | 0 | 4 | 98% | 11% |
| 20260109 | 1,552 | 1,552 | 1,540 | 1,540 | 11,700 | 4,600 | 100% | ▼ | 7717 | 0 | 3 | 98% | 10% |
| 20260113 | 1,544 | 1,547 | 1,525 | 1,528 | 37,700 | 26,000 | 99% | ▼▼ | 7777 | 0 | 2 | 97% | 9% |
| 20260114 | 1,648 | 1,761 | 1,616 | 1,753 | 176,100 | 138,400 | 115% | ▲ | 1111 | 0 | 1 | 100% | 25% |
| 20260115 | 1,753 | 1,753 | 1,661 | 1,716 | 97,000 | -79,100 | 98% | ▼ | 8228 | 0 | 4 | 98% | 22% |
| 20260116 | 1,724 | 1,805 | 1,717 | 1,801 | 98,400 | 1,400 | 105% | ▲ | 1171 | 0 | 3 | 100% | 28% |
| 20260119 | 1,812 | 1,815 | 1,750 | 1,792 | 49,300 | -49,100 | 100% | ▼ | 2228 | 0 | 3 | 100% | 27% |
| 20260120 | 1,815 | 1,873 | 1,805 | 1,873 | 84,700 | 35,400 | 105% | ▲ | 1111 | 0 | 2 | 100% | 33% |
| 20260121 | 1,870 | 1,970 | 1,822 | 1,946 | 135,400 | 50,700 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 37% |
| 20260122 | 1,990 | 1,994 | 1,892 | 1,907 | 103,700 | -31,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 32% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 88,100 | 7,000 | 41,600 | 0 | 46,500 | 7,000 |
| 2026-01-09 | 47,300 | 3,400 | 23,100 | 0 | 24,200 | 3,400 |
| 2025-12-26 | 48,800 | 1,400 | 26,200 | 0 | 22,600 | 1,400 |