[5018]ＭＯＲＥＳＣ:【化学品】自動車やHDD向け特殊潤滑油
Yahoo! 【スタンダード/石油･石炭製品】 売上高:343740 当期純利益:10130 総資産:382970 時価:127億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,348 | 1,350 | 1,333 | 1,333 | 33,700 | 23,700 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20250825 | 1,340 | 1,349 | 1,337 | 1,349 | 20,100 | 11,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250806 | 1,319 | 1,346 | 1,316 | 1,330 | 31,400 | 10,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250804 | 1,293 | 1,308 | 1,293 | 1,308 | 17,100 | 9,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250818 | 1,325 | 1,329 | 1,321 | 1,323 | 12,900 | 6,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250820 | 1,325 | 1,329 | 1,322 | 1,326 | 11,000 | 5,200 | 100% | ▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250805 | 1,310 | 1,324 | 1,307 | 1,318 | 20,600 | 3,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250813 | 1,312 | 1,312 | 1,300 | 1,301 | 14,800 | 3,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250808 | 1,328 | 1,332 | 1,317 | 1,318 | 13,200 | 1,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250821 | 1,330 | 1,335 | 1,328 | 1,331 | 12,100 | 1,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250801 | 1,300 | 1,300 | 1,294 | 1,298 | 7,300 | -300 | 100% | ▼ | 5828 | 0 | 0 | 100% | 7% |
| 20250730 | 1,288 | 1,296 | 1,282 | 1,293 | 11,600 | -600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250812 | 1,318 | 1,320 | 1,309 | 1,310 | 11,500 | -1,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250729 | 1,281 | 1,290 | 1,281 | 1,290 | 12,200 | -2,400 | 101% | ▲▲▲▲▲ | 5282 | 0 | 19 | 100% | 6% |
| 20250815 | 1,303 | 1,313 | 1,301 | 1,311 | 6,200 | -2,400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250822 | 1,335 | 1,335 | 1,330 | 1,334 | 9,000 | -3,100 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20250731 | 1,299 | 1,300 | 1,295 | 1,300 | 7,600 | -4,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250814 | 1,300 | 1,303 | 1,295 | 1,303 | 8,600 | -6,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20250819 | 1,325 | 1,328 | 1,320 | 1,321 | 5,800 | -7,100 | 100% | ▼ | 8858 | 0 | 0 | 99% | 6% |
| 20250828 | 1,310 | 1,315 | 1,305 | 1,314 | 24,700 | -9,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250826 | 1,349 | 1,349 | 1,340 | 1,349 | 10,000 | -10,100 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 20250807 | 1,338 | 1,338 | 1,325 | 1,325 | 11,700 | -19,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250728 | 1,290 | 1,290 | 1,276 | 1,280 | 14,600 | -21,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 31,400 | 900 | 16,500 | 0 | 14,900 | 900 |
| 2025-08-08 | 33,200 | 900 | 16,800 | 0 | 16,400 | 900 |
| 2025-08-15 | 27,900 | 800 | 13,900 | 0 | 14,000 | 800 |
| 2025-08-22 | 31,200 | 1,300 | 14,600 | 0 | 16,600 | 1,300 |