[5619]マーソ:【人間ドック】人間ドック・健診の予約プラットフォームの開発・運営
Yahoo! 【グロース/情報･通信業】 売上高:13330 当期純利益:1010 総資産:22560 時価:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,028 | 1,100 | 1,018 | 1,100 | 11,200 | 10,900 | 111% | ▲▲ | 1111 | 0 | 1 | 100% | 13% |
| 20250813 | 1,040 | 1,125 | 1,032 | 1,125 | 14,700 | 10,200 | 105% | ▲ | 7171 | 0 | 1 | 100% | 16% |
| 20250825 | 1,068 | 1,125 | 1,066 | 1,100 | 6,700 | 4,900 | 101% | ▲ | 4771 | 0 | 2 | 97% | 11% |
| 20250812 | 1,058 | 1,130 | 1,030 | 1,067 | 4,500 | 3,800 | 98% | ▼▼ | 1777 | 0 | 2 | 94% | 10% |
| 20250801 | 1,056 | 1,134 | 1,052 | 1,074 | 3,300 | 2,100 | 99% | ▼▼ | 1777 | 0 | 8 | 95% | 11% |
| 20250818 | 1,059 | 1,117 | 1,045 | 1,110 | 2,400 | 1,200 | 102% | ▲ | 7771 | 0 | 2 | 98% | 13% |
| 20250819 | 1,136 | 1,136 | 1,093 | 1,125 | 3,500 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250821 | 1,125 | 1,125 | 1,124 | 1,125 | 2,000 | 800 | 100% | ▲ | 4111 | 0 | 0 | 100% | 14% |
| 20250807 | 1,065 | 1,090 | 1,065 | 1,090 | 400 | 300 | 102% | ▲ | 1771 | 0 | 4 | 96% | 12% |
| 20250808 | 1,100 | 1,100 | 1,069 | 1,088 | 700 | 300 | 100% | ▼ | 1117 | 0 | 0 | 96% | 12% |
| 20250822 | 1,100 | 1,125 | 1,085 | 1,085 | 1,800 | -200 | 96% | ▼ | 5888 | 0 | 0 | 96% | 10% |
| 20250828 | 1,094 | 1,113 | 1,077 | 1,077 | 1,600 | -300 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250806 | 1,068 | 1,068 | 1,068 | 1,068 | 100 | -400 | 97% | ▼▼ | 8888 | 0 | 5 | 95% | 10% |
| 20250804 | 1,104 | 1,104 | 1,068 | 1,100 | 2,500 | -800 | 102% | ▲ | 8222 | 0 | 0 | 97% | 13% |
| 20250728 | 987 | 990 | 987 | 990 | 300 | -1,100 | 100% | ▲ | 8282 | 0 | 2 | 99% | 2% |
| 20250815 | 1,120 | 1,125 | 1,086 | 1,086 | 1,200 | -2,000 | 97% | ▼▼ | 8258 | 0 | 0 | 96% | 11% |
| 20250805 | 1,070 | 1,099 | 1,070 | 1,098 | 500 | -2,000 | 100% | ▼ | 8288 | 0 | 6 | 97% | 13% |
| 20250820 | 1,095 | 1,125 | 1,095 | 1,121 | 1,200 | -2,300 | 100% | ▼ | 8288 | 0 | 0 | 99% | 14% |
| 20250827 | 1,134 | 1,135 | 1,123 | 1,123 | 1,900 | -2,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250826 | 1,087 | 1,134 | 1,085 | 1,134 | 4,300 | -2,400 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250731 | 1,100 | 1,111 | 1,081 | 1,086 | 1,200 | -4,600 | 96% | ▼ | 8228 | 0 | 0 | 96% | 12% |
| 20250730 | 1,098 | 1,130 | 1,072 | 1,130 | 5,800 | -5,400 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250814 | 1,120 | 1,127 | 1,067 | 1,120 | 3,200 | -11,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 14% |
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 | 30,400 | 300 | 20,100 | 300 | 10,300 | 0 |
| 2025-08-08 | 29,600 | 0 | 20,100 | 0 | 9,500 | 0 |
| 2025-08-15 | 23,900 | 0 | 22,700 | 0 | 1,200 | 0 |
| 2025-08-22 | 25,300 | 0 | 23,500 | 0 | 1,800 | 0 |