[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/鉄鋼】 売上高:1595840 当期純利益:23630 総資産:1386670 時価:274億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,750 | 1,767 | 1,739 | 1,757 | 85,400 | 24,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250826 | 1,753 | 1,757 | 1,735 | 1,748 | 52,500 | -32,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250828 | 1,740 | 1,755 | 1,738 | 1,745 | 32,900 | -3,600 | 100% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250827 | 1,735 | 1,748 | 1,733 | 1,740 | 36,500 | -16,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250821 | 1,710 | 1,737 | 1,701 | 1,737 | 97,700 | 41,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250822 | 1,738 | 1,748 | 1,725 | 1,734 | 61,200 | -36,500 | 100% | ▼ | 2228 | 51 | 0 | 100% | 5% |
| 20250819 | 1,714 | 1,727 | 1,707 | 1,722 | 47,900 | -13,900 | 100% | ▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250806 | 1,709 | 1,725 | 1,695 | 1,716 | 98,200 | 9,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250818 | 1,715 | 1,720 | 1,703 | 1,714 | 61,800 | -18,400 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250820 | 1,715 | 1,725 | 1,706 | 1,713 | 56,100 | 8,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250815 | 1,699 | 1,708 | 1,686 | 1,704 | 80,200 | 41,900 | 100% | ▲ | 1141 | 0 | 0 | 99% | 7% |
| 20250813 | 1,695 | 1,708 | 1,679 | 1,700 | 78,200 | -23,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250814 | 1,699 | 1,700 | 1,684 | 1,700 | 38,300 | -39,900 | 100% | -- | 8225 | 0 | 0 | 99% | 7% |
| 20250805 | 1,680 | 1,708 | 1,671 | 1,695 | 88,500 | -16,800 | 102% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250728 | 1,699 | 1,700 | 1,676 | 1,689 | 63,000 | -58,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250730 | 1,661 | 1,685 | 1,660 | 1,684 | 54,900 | -14,400 | 101% | ▲ | 2882 | 0 | 18 | 99% | 7% |
| 20250812 | 1,683 | 1,693 | 1,666 | 1,680 | 101,400 | -26,100 | 100% | -- | 8225 | 0 | 0 | 98% | 5% |
| 20250808 | 1,634 | 1,694 | 1,620 | 1,680 | 127,500 | -61,800 | 100% | ▲ | 8882 | 0 | 7 | 98% | 5% |
| 20250801 | 1,665 | 1,687 | 1,665 | 1,679 | 70,500 | -24,200 | 101% | ▲ | 8282 | 51 | 16 | 99% | 7% |
| 20250807 | 1,719 | 1,730 | 1,653 | 1,674 | 189,300 | 91,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20250729 | 1,675 | 1,683 | 1,664 | 1,669 | 69,300 | 6,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250731 | 1,680 | 1,696 | 1,657 | 1,667 | 94,700 | 39,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20250804 | 1,640 | 1,667 | 1,630 | 1,659 | 105,300 | 34,800 | 99% | ▼ | 7777 | 0 | 13 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5632 | Barclays Capital Securities Ltd | 96,465 | 1% | ▲ | 5,300 |
| 2025-08-06 | 5632 | Barclays Capital Securities Ltd | 92,565 | 1% | ▼ | -4,700 |
| 2025-08-20 | 5632 | Citigroup Global Markets Limited | 76,750 | 0% | ▼ | -8,400 |
| 2025-08-12 | 5632 | Barclays Capital Securities Ltd | 91,165 | 1% | ▼ | -6,300 |
| 2025-08-12 | 5632 | Citigroup Global Markets Limited | 85,150 | 1% | ▲ | 8,900 |
| 2025-08-07 | 5632 | Barclays Capital Securities Ltd | 97,465 | 1% | ▲ | 4,900 |
| 2025-08-07 | 5632 | Citigroup Global Markets Limited | 76,250 | 0% | ▼ | -2,600 |
| 2025-07-31 | 5632 | Barclays Capital Securities Ltd | 97,265 | 1% | ▲ | 14,200 |
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 | 304,600 | 10,900 | 116,900 | 4,800 | 187,700 | 6,100 |
| 2025-08-08 | 288,700 | 14,100 | 106,300 | 4,400 | 182,400 | 9,700 |
| 2025-08-15 | 268,200 | 13,600 | 97,400 | 4,400 | 170,800 | 9,200 |
| 2025-08-22 | 225,000 | 12,200 | 81,400 | 4,900 | 143,600 | 7,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-11-18 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） |
| 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） |