[5982]マルゼン:【業務用厨房】熱機器自社製品比率5割強
Yahoo! 【スタンダード/14金属製品】 売上高:642530 当期純利益:46470 総資産:706540 時価:713億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,535 | 3,560 | 3,535 | 3,560 | 2,100 | 700 | 100% | ▲ | 4171 | 0 | 4 | 99% | 2% |
| 20250909 | 3,560 | 3,660 | 3,535 | 3,615 | 5,200 | 3,100 | 102% | ▲▲ | 1411 | 0 | 9 | 100% | 4% |
| 20250910 | 3,655 | 3,685 | 3,510 | 3,685 | 6,600 | 1,400 | 102% | ▲▲▲ | 1711 | 0 | 9 | 100% | 6% |
| 20250911 | 3,725 | 3,800 | 3,700 | 3,725 | 3,100 | -3,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250912 | 3,725 | 3,725 | 3,645 | 3,645 | 2,700 | -400 | 98% | ▼ | 8858 | 0 | 0 | 98% | 4% |
| 20250916 | 3,645 | 3,660 | 3,630 | 3,660 | 1,600 | -1,100 | 100% | ▲ | 8882 | 0 | 6 | 98% | 5% |
| 20250917 | 3,630 | 3,670 | 3,580 | 3,670 | 4,100 | 2,500 | 100% | ▲▲ | 1771 | 0 | 5 | 99% | 5% |
| 20250918 | 3,635 | 3,635 | 3,605 | 3,630 | 1,000 | -3,100 | 99% | ▼ | 8228 | 0 | 4 | 97% | 4% |
| 20250919 | 3,695 | 3,695 | 3,655 | 3,695 | 3,900 | 2,900 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250922 | 3,700 | 3,810 | 3,650 | 3,750 | 15,800 | 11,900 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20250924 | 3,810 | 3,965 | 3,800 | 3,860 | 8,200 | -7,600 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250925 | 3,840 | 3,840 | 3,705 | 3,785 | 3,300 | -4,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250926 | 3,755 | 3,755 | 3,665 | 3,695 | 2,200 | -1,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250929 | 3,625 | 3,760 | 3,625 | 3,760 | 2,000 | -200 | 102% | ▲ | 2882 | 0 | 0 | 97% | 7% |
| 20250930 | 3,805 | 3,805 | 3,795 | 3,795 | 400 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251001 | 3,840 | 3,840 | 3,745 | 3,780 | 8,200 | 7,800 | 100% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20251002 | 3,755 | 3,755 | 3,655 | 3,660 | 800 | -7,400 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251003 | 3,625 | 3,625 | 3,510 | 3,555 | 2,400 | 1,600 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251006 | 3,625 | 3,625 | 3,600 | 3,600 | 1,000 | -1,400 | 101% | ▲ | 5252 | 0 | 0 | 93% | 1% |
| 20251007 | 3,565 | 3,590 | 3,500 | 3,500 | 4,700 | 3,700 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251008 | 3,505 | 3,650 | 3,500 | 3,605 | 3,200 | -1,500 | 103% | ▲ | 2582 | 0 | 0 | 93% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 4,300 | 0 | 2,700 | 0 | 1,600 | 0 |
| 2025-09-26 | 7,900 | 0 | 2,700 | 0 | 5,200 | 0 |
| 2025-09-19 | 4,100 | 0 | 3,100 | 0 | 1,000 | 0 |
| 2025-09-12 | 3,800 | 0 | 2,700 | 0 | 1,100 | 0 |