[5464]モリ工業:【ステンレス管】自動車用や手すり用条鋼加工品も
Yahoo! 【スタンダード/12鉄鋼】 売上高:461410 当期純利益:41280 総資産:698420 時価:400億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 985 | 992 | 985 | 987 | 14,300 | -17,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251209 | 985 | 1,020 | 974 | 1,004 | 88,000 | 73,700 | 102% | ▲ | 1741 | 10 | 0 | 99% | 3% |
| 20251210 | 1,008 | 1,016 | 997 | 997 | 20,800 | -67,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20251211 | 999 | 1,003 | 993 | 993 | 19,900 | -900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251212 | 1,007 | 1,012 | 949 | 1,002 | 58,800 | 38,900 | 101% | ▲ | 1711 | 0 | 0 | 99% | 3% |
| 20251215 | 1,006 | 1,010 | 996 | 1,006 | 25,800 | -33,000 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251216 | 1,017 | 1,017 | 996 | 996 | 37,500 | 11,700 | 99% | ▼ | 1417 | 0 | 0 | 98% | 2% |
| 20251217 | 993 | 999 | 992 | 997 | 11,700 | -25,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 2% |
| 20251218 | 997 | 1,004 | 990 | 996 | 29,200 | 17,500 | 100% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251219 | 994 | 1,012 | 994 | 1,007 | 49,600 | 20,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251222 | 1,010 | 1,016 | 1,009 | 1,013 | 13,900 | -35,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251223 | 1,017 | 1,032 | 1,012 | 1,026 | 31,800 | 17,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251224 | 1,026 | 1,032 | 1,016 | 1,017 | 16,700 | -15,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20251225 | 1,017 | 1,022 | 1,015 | 1,019 | 5,800 | -10,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251226 | 1,022 | 1,026 | 1,019 | 1,026 | 13,300 | 7,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251229 | 1,030 | 1,033 | 1,020 | 1,020 | 31,300 | 18,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251230 | 1,029 | 1,029 | 1,021 | 1,022 | 9,500 | -21,800 | 100% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20260105 | 1,022 | 1,033 | 1,021 | 1,023 | 16,600 | 7,100 | 100% | ▲▲ | 1471 | 0 | 0 | 100% | 4% |
| 20260106 | 1,021 | 1,036 | 1,020 | 1,032 | 22,500 | 5,900 | 101% | ▲▲▲ | 1771 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 118,800 | 16,900 | 101,000 | 1,200 | 17,800 | 15,700 |
| 2025-12-19 | 120,800 | 24,000 | 101,100 | 8,300 | 19,700 | 15,700 |
| 2025-12-12 | 123,700 | 22,200 | 104,300 | 8,300 | 19,400 | 13,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-29 09:38 | S100WQ72 | 光通信株式会社 | 変更報告書 |
| 2025-02-25 11:01 | S100VAEK | 森明信 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-06 16:21 | S100V36P | 森明信 | 変更報告書 |
| 2024-08-19 09:40 | S100U87S | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 11:47 | S100U3KM | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |