[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:731億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 3,540 | 3,585 | 3,515 | 3,535 | 3,800 | 1,900 | 100% | ▼ | 4717 | 0 | 9 | 97% | 2% |
| 20251205 | 3,525 | 3,670 | 3,525 | 3,595 | 4,900 | 1,100 | 102% | ▲ | 1171 | 0 | 8 | 99% | 3% |
| 20251208 | 3,595 | 3,600 | 3,500 | 3,530 | 6,700 | 1,800 | 98% | ▼ | 7717 | 0 | 8 | 97% | 1% |
| 20251209 | 3,540 | 3,970 | 3,530 | 3,600 | 12,300 | 5,600 | 102% | ▲ | 1171 | 0 | 6 | 99% | 3% |
| 20251210 | 3,735 | 3,760 | 3,615 | 3,630 | 6,700 | -5,600 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20251211 | 3,635 | 3,635 | 3,580 | 3,600 | 1,800 | -4,900 | 99% | ▼ | 8888 | 0 | 5 | 99% | 3% |
| 20251212 | 3,585 | 3,700 | 3,575 | 3,600 | 7,700 | 5,900 | 100% | -- | 1774 | 0 | 4 | 99% | 3% |
| 20251215 | 3,635 | 3,685 | 3,575 | 3,585 | 7,400 | -300 | 100% | ▼ | 8528 | 0 | 3 | 98% | 3% |
| 20251216 | 3,575 | 3,750 | 3,575 | 3,750 | 3,700 | -3,700 | 105% | ▲ | 2582 | 0 | 2 | 100% | 7% |
| 20251217 | 3,750 | 3,840 | 3,680 | 3,840 | 4,900 | 1,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251218 | 3,805 | 3,805 | 3,645 | 3,660 | 5,100 | 200 | 95% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20251219 | 3,645 | 3,725 | 3,645 | 3,710 | 1,500 | -3,600 | 101% | ▲ | 8582 | 0 | 0 | 97% | 5% |
| 20251222 | 3,710 | 3,710 | 3,605 | 3,615 | 7,400 | 5,900 | 97% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20251223 | 3,635 | 3,655 | 3,635 | 3,640 | 500 | -6,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 3% |
| 20251224 | 3,640 | 3,675 | 3,630 | 3,630 | 1,000 | 500 | 100% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20251225 | 3,670 | 3,710 | 3,665 | 3,710 | 2,500 | 1,500 | 102% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251226 | 3,745 | 3,745 | 3,645 | 3,705 | 2,700 | 200 | 100% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251229 | 3,695 | 3,750 | 3,695 | 3,730 | 1,300 | -1,400 | 101% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20251230 | 3,695 | 3,715 | 3,685 | 3,700 | 400 | -900 | 99% | ▼ | 8858 | 0 | 0 | 96% | 5% |
| 20260105 | 3,710 | 3,725 | 3,705 | 3,705 | 4,000 | 3,600 | 100% | ▲ | 1111 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10,800 | 0 | 3,200 | 0 | 7,600 | 0 |
| 2025-12-19 | 5,800 | 0 | 3,000 | 0 | 2,800 | 0 |
| 2025-12-12 | 4,900 | 0 | 2,600 | 0 | 2,300 | 0 |
| 2025-12-05 | 4,000 | 0 | 2,000 | 0 | 2,000 | 0 |