[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:198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 1,944 | 1,945 | 1,878 | 1,892 | 87,600 | -140,000 | 98% | ▼ | 8888 | 0 | 9 | 97% | 24% |
| 20260115 | 1,753 | 1,753 | 1,661 | 1,716 | 97,000 | -79,100 | 98% | ▼ | 8228 | 0 | 4 | 98% | 22% |
| 20260203 | 1,850 | 1,880 | 1,848 | 1,872 | 29,800 | -52,700 | 102% | ▲ | 8282 | 0 | 4 | 96% | 23% |
| 20260119 | 1,812 | 1,815 | 1,750 | 1,792 | 49,300 | -49,100 | 100% | ▼ | 2228 | 0 | 3 | 100% | 27% |
| 20260127 | 1,900 | 1,917 | 1,865 | 1,875 | 38,400 | -42,000 | 99% | ▼▼ | 8288 | 0 | 12 | 96% | 27% |
| 20260122 | 1,990 | 1,994 | 1,892 | 1,907 | 103,700 | -31,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 32% |
| 20260126 | 1,936 | 1,936 | 1,862 | 1,892 | 80,400 | -31,200 | 97% | ▼ | 8228 | 0 | 13 | 97% | 28% |
| 20260210 | 1,962 | 1,972 | 1,947 | 1,949 | 29,700 | -29,900 | 100% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20260205 | 1,888 | 1,950 | 1,888 | 1,912 | 65,500 | -5,500 | 101% | ▲▲▲ | 2222 | 0 | 5 | 98% | 25% |
| 20260202 | 1,885 | 1,891 | 1,840 | 1,840 | 82,500 | -5,100 | 97% | ▼▼ | 8888 | 0 | 8 | 94% | 20% |
| 20260209 | 1,998 | 1,998 | 1,940 | 1,940 | 59,600 | -5,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 27% |
| 20260206 | 1,900 | 1,965 | 1,888 | 1,958 | 64,600 | -900 | 102% | ▲▲▲▲ | 2522 | 0 | 4 | 100% | 28% |
| 20260116 | 1,724 | 1,805 | 1,717 | 1,801 | 98,400 | 1,400 | 105% | ▲ | 1171 | 0 | 3 | 100% | 28% |
| 20260123 | 1,926 | 1,989 | 1,854 | 1,957 | 111,600 | 7,900 | 103% | ▲ | 7771 | 0 | 14 | 100% | 33% |
| 20260128 | 1,869 | 1,873 | 1,818 | 1,837 | 54,000 | 15,600 | 98% | ▼▼▼ | 7777 | 0 | 11 | 94% | 24% |
| 20260113 | 1,544 | 1,547 | 1,525 | 1,528 | 37,700 | 26,000 | 99% | ▼▼ | 7777 | 0 | 2 | 97% | 9% |
| 20260120 | 1,815 | 1,873 | 1,805 | 1,873 | 84,700 | 35,400 | 105% | ▲ | 1111 | 0 | 2 | 100% | 33% |
| 20260204 | 1,880 | 1,910 | 1,861 | 1,889 | 71,000 | 41,200 | 101% | ▲▲ | 1111 | 40 | 6 | 97% | 24% |
| 20260121 | 1,870 | 1,970 | 1,822 | 1,946 | 135,400 | 50,700 | 104% | ▲▲ | 1111 | 40 | 16 | 100% | 37% |
| 20260212 | 1,950 | 2,050 | 1,950 | 2,050 | 97,300 | 67,600 | 105% | ▲▲ | 1171 | 10 | 1 | 100% | 19% |
| 20260114 | 1,648 | 1,761 | 1,616 | 1,753 | 176,100 | 138,400 | 115% | ▲ | 1111 | 0 | 1 | 100% | 25% |
| 20260129 | 1,962 | 2,023 | 1,882 | 1,930 | 227,600 | 173,600 | 105% | ▲ | 1111 | 0 | 0 | 99% | 26% |
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 |
| 2026-01-23 | 130,500 | 12,100 | 74,400 | 0 | 56,100 | 12,100 |
| 2026-01-30 | 135,300 | 28,800 | 37,000 | 0 | 98,300 | 28,800 |
| 2026-02-06 | 108,300 | 18,900 | 34,700 | 800 | 73,600 | 18,100 |