[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:687億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 3,550 | 3,565 | 3,400 | 3,465 | 8,100 | -1,000 | 96% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251028 | 3,505 | 3,545 | 3,475 | 3,475 | 3,000 | -1,500 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251007 | 3,565 | 3,590 | 3,500 | 3,500 | 4,700 | 3,700 | 97% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251017 | 3,605 | 3,640 | 3,505 | 3,505 | 2,200 | 1,100 | 97% | ▼▼ | 4777 | 0 | 0 | 91% | 1% |
| 20251023 | 3,550 | 3,555 | 3,510 | 3,510 | 2,100 | -1,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251027 | 3,605 | 3,635 | 3,540 | 3,550 | 4,500 | 1,000 | 99% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20251003 | 3,625 | 3,625 | 3,510 | 3,555 | 2,400 | 1,600 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251009 | 3,575 | 3,610 | 3,535 | 3,560 | 3,300 | 100 | 99% | ▼ | 7117 | 0 | 0 | 92% | 2% |
| 20251022 | 3,560 | 3,645 | 3,535 | 3,565 | 3,500 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20251024 | 3,565 | 3,575 | 3,555 | 3,570 | 3,500 | 1,400 | 102% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251021 | 3,680 | 3,680 | 3,560 | 3,595 | 8,100 | -3,500 | 98% | ▼ | 8228 | 0 | 0 | 93% | 4% |
| 20251006 | 3,625 | 3,625 | 3,600 | 3,600 | 1,000 | -1,400 | 101% | ▲ | 5252 | 0 | 0 | 93% | 1% |
| 20251008 | 3,505 | 3,650 | 3,500 | 3,605 | 3,200 | -1,500 | 103% | ▲ | 2582 | 0 | 8 | 93% | 3% |
| 20251016 | 3,640 | 3,640 | 3,590 | 3,605 | 1,100 | -13,700 | 98% | ▼ | 8228 | 0 | 0 | 93% | 4% |
| 20251010 | 3,630 | 3,700 | 3,555 | 3,620 | 9,100 | 5,800 | 102% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251002 | 3,755 | 3,755 | 3,655 | 3,660 | 800 | -7,400 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251015 | 3,535 | 3,765 | 3,500 | 3,660 | 14,800 | 6,700 | 106% | ▲ | 1171 | 0 | 0 | 95% | 6% |
| 20251020 | 3,525 | 3,700 | 3,525 | 3,685 | 11,600 | 9,400 | 105% | ▲ | 1171 | 10 | 0 | 95% | 6% |
| 20250929 | 3,625 | 3,760 | 3,625 | 3,760 | 2,000 | -200 | 102% | ▲ | 2882 | 0 | 0 | 97% | 7% |
| 20251001 | 3,840 | 3,840 | 3,745 | 3,780 | 8,200 | 7,800 | 100% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20250930 | 3,805 | 3,805 | 3,795 | 3,795 | 400 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
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 |
| 2025-10-10 | 5,000 | 0 | 3,800 | 0 | 1,200 | 0 |
| 2025-10-17 | 4,400 | 0 | 2,900 | 0 | 1,500 | 0 |
| 2025-10-24 | 4,500 | 0 | 2,500 | 0 | 2,000 | 0 |