[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:379億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 970 | 970 | 951 | 955 | 40,500 | -1,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250930 | 954 | 976 | 939 | 960 | 52,200 | 11,700 | 101% | ▲ | 1771 | 0 | 8 | 98% | 6% |
| 20251001 | 953 | 960 | 921 | 927 | 70,500 | 18,300 | 97% | ▼ | 7777 | 0 | 7 | 95% | 2% |
| 20251002 | 934 | 952 | 926 | 940 | 37,000 | -33,500 | 101% | ▲ | 8282 | 0 | 4 | 96% | 2% |
| 20251003 | 940 | 952 | 940 | 947 | 29,000 | -8,000 | 101% | ▲▲ | 5222 | 0 | 3 | 97% | 2% |
| 20251006 | 947 | 970 | 945 | 959 | 54,400 | 25,400 | 101% | ▲▲▲ | 1111 | 0 | 2 | 98% | 3% |
| 20251007 | 956 | 1,013 | 954 | 999 | 132,600 | 78,200 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20251008 | 1,005 | 1,011 | 975 | 998 | 84,000 | -48,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20251009 | 989 | 1,019 | 989 | 1,009 | 55,600 | -28,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251010 | 988 | 1,010 | 986 | 995 | 55,700 | 100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251014 | 980 | 1,009 | 974 | 988 | 68,600 | 12,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251015 | 997 | 1,006 | 994 | 997 | 43,900 | -24,700 | 101% | ▲ | 8222 | 0 | 0 | 99% | 8% |
| 20251016 | 1,000 | 1,017 | 982 | 1,003 | 66,200 | 22,300 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 8% |
| 20251017 | 1,006 | 1,013 | 996 | 996 | 35,300 | -30,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251020 | 996 | 1,005 | 990 | 999 | 23,400 | -11,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251021 | 999 | 1,003 | 976 | 998 | 71,600 | 48,200 | 100% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20251022 | 998 | 1,011 | 989 | 1,008 | 63,200 | -8,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251023 | 996 | 1,015 | 996 | 1,001 | 27,300 | -35,900 | 99% | ▼ | 2288 | 0 | 0 | 99% | 8% |
| 20251024 | 998 | 1,007 | 991 | 1,007 | 24,600 | -2,700 | 101% | ▲ | 8822 | 0 | 0 | 100% | 9% |
| 20251027 | 1,007 | 1,014 | 1,004 | 1,009 | 28,100 | 3,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251028 | 999 | 999 | 974 | 979 | 48,600 | 20,500 | 97% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251029 | 975 | 981 | 958 | 971 | 94,500 | 45,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251030 | 956 | 990 | 956 | 977 | 232,500 | 138,000 | 101% | ▲ | 1771 | 10 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 137,500 | 12,700 | 101,000 | 1,400 | 36,500 | 11,300 |
| 2025-10-17 | 136,500 | 14,300 | 98,000 | 1,900 | 38,500 | 12,400 |
| 2025-10-10 | 140,500 | 12,200 | 100,500 | 1,900 | 40,000 | 10,300 |
| 2025-10-03 | 144,000 | 8,500 | 100,300 | 1,800 | 43,700 | 6,700 |
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) |