[5632]菱製鋼:【特殊鋼】ハイテク製品向け精密ばね拡大、加工組み立てにも進出
Yahoo! 【プライム/12鉄鋼】 売上高:1595840 当期純利益:23630 総資産:1386670 時価:286億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,768 | 1,773 | 1,748 | 1,770 | 56,400 | -22,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251127 | 1,786 | 1,808 | 1,777 | 1,803 | 80,400 | 24,000 | 102% | ▲▲▲▲▲ | 1111 | 51 | 0 | 96% | 6% |
| 20251128 | 1,804 | 1,837 | 1,798 | 1,831 | 80,300 | -100 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20251201 | 1,842 | 1,845 | 1,795 | 1,798 | 72,100 | -8,200 | 98% | ▼ | 2828 | 51 | 0 | 96% | 6% |
| 20251202 | 1,796 | 1,799 | 1,761 | 1,768 | 55,600 | -16,500 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251203 | 1,765 | 1,770 | 1,745 | 1,745 | 70,600 | 15,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20251204 | 1,728 | 1,771 | 1,728 | 1,760 | 83,400 | 12,800 | 101% | ▲ | 1771 | 0 | 17 | 96% | 4% |
| 20251205 | 1,760 | 1,760 | 1,740 | 1,744 | 34,200 | -49,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20251208 | 1,758 | 1,774 | 1,752 | 1,774 | 49,900 | 15,700 | 102% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251209 | 1,761 | 1,790 | 1,751 | 1,769 | 125,400 | 75,500 | 100% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20251210 | 1,780 | 1,790 | 1,747 | 1,766 | 121,500 | -3,900 | 100% | ▼▼ | 5828 | 0 | 0 | 96% | 3% |
| 20251211 | 1,766 | 1,766 | 1,734 | 1,734 | 68,300 | -53,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20251212 | 1,760 | 1,780 | 1,752 | 1,780 | 108,700 | 40,400 | 103% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251215 | 1,751 | 1,768 | 1,739 | 1,768 | 89,400 | -19,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251216 | 1,754 | 1,754 | 1,733 | 1,735 | 116,600 | 27,200 | 98% | ▼▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251217 | 1,740 | 1,744 | 1,712 | 1,717 | 71,800 | -44,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251218 | 1,715 | 1,728 | 1,703 | 1,722 | 70,500 | -1,300 | 100% | ▲ | 8882 | 0 | 6 | 94% | 0% |
| 20251219 | 1,717 | 1,740 | 1,717 | 1,735 | 43,200 | -27,300 | 101% | ▲▲ | 2222 | 0 | 5 | 95% | 1% |
| 20251222 | 1,760 | 1,766 | 1,743 | 1,760 | 127,500 | 84,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251223 | 1,756 | 1,796 | 1,751 | 1,796 | 101,200 | -26,300 | 102% | ▲▲▲▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251224 | 1,796 | 1,825 | 1,787 | 1,790 | 79,900 | -21,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251225 | 1,798 | 1,814 | 1,792 | 1,812 | 54,100 | -25,800 | 101% | ▲ | 8222 | 0 | 0 | 99% | 6% |
| 20251226 | 1,819 | 1,838 | 1,807 | 1,822 | 88,900 | 34,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5632 | MERRILL LYNCH INTERNATIONAL | 98,290 | 1% | ▲ | 4,900 |
| 2025-12-22 | 5632 | MERRILL LYNCH INTERNATIONAL | 93,390 | 1% | ▼ | -4,800 |
| 2025-12-19 | 5632 | MERRILL LYNCH INTERNATIONAL | 98,190 | 1% | ▲ | 4,000 |
| 2025-12-18 | 5632 | MERRILL LYNCH INTERNATIONAL | 94,190 | 1% | ▲ | 6,500 |
| 2025-12-17 | 5632 | MERRILL LYNCH INTERNATIONAL | 87,690 | 1% | ▲ | 3,500 |
| 2025-12-16 | 5632 | MERRILL LYNCH INTERNATIONAL | 84,190 | 1% | ▲ | |
| 2025-11-26 | 5632 | GOLDMAN SACHS INTERNATIONAL | 75,570 | 0% | ▼ | -12,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 235,100 | 34,900 | 113,200 | 5,000 | 121,900 | 29,900 |
| 2025-12-12 | 229,900 | 37,900 | 110,600 | 5,000 | 119,300 | 32,900 |
| 2025-12-05 | 230,500 | 37,500 | 110,300 | 5,200 | 120,200 | 32,300 |
| 2025-11-28 | 237,800 | 40,100 | 112,700 | 5,300 | 125,100 | 34,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-19 10:48 | S100V9RO | 明治安田生命保険相互会社 | 大量保有報告書（特例対象株券等） |
| 2024-11-18 10:26 | S100UR7E | 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） |
| 2024-07-16 12:03 | S100U0ZO | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-04-01 12:52 | S100T55Y | 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） |