[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/金属製品】 売上高:642530 当期純利益:46470 総資産:706540 時価:725億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 3,470 | 3,530 | 3,460 | 3,490 | 3,500 | -400 | 97% | ▼ | 8888 | 0 | 10 | 97% | 2% |
| 20250916 | 3,645 | 3,660 | 3,630 | 3,660 | 1,600 | -1,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20250912 | 3,725 | 3,725 | 3,645 | 3,645 | 2,700 | -400 | 98% | ▼ | 8858 | 0 | 0 | 98% | 4% |
| 20250829 | 3,475 | 3,520 | 3,470 | 3,520 | 5,500 | 2,000 | 101% | ▲ | 7111 | 0 | 9 | 98% | 3% |
| 20250901 | 3,515 | 3,550 | 3,495 | 3,530 | 6,600 | 1,100 | 100% | ▲▲ | 1111 | 0 | 9 | 98% | 2% |
| 20250902 | 3,515 | 3,525 | 3,510 | 3,520 | 3,700 | -2,900 | 100% | ▼ | 8258 | 0 | 8 | 98% | 1% |
| 20250917 | 3,630 | 3,670 | 3,580 | 3,670 | 4,100 | 2,500 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 5% |
| 20250818 | 3,530 | 3,550 | 3,505 | 3,515 | 4,200 | 1,200 | 99% | ▼ | 4717 | 0 | 19 | 99% | 3% |
| 20250908 | 3,535 | 3,560 | 3,535 | 3,560 | 2,100 | 700 | 100% | ▲ | 4171 | 0 | 4 | 99% | 2% |
| 20250905 | 3,555 | 3,560 | 3,530 | 3,555 | 1,400 | 200 | 100% | ▼ | 4447 | 0 | 0 | 99% | 2% |
| 20250904 | 3,555 | 3,560 | 3,530 | 3,560 | 1,200 | -3,700 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 2% |
| 20250903 | 3,520 | 3,560 | 3,510 | 3,555 | 4,900 | 1,200 | 101% | ▲ | 1411 | 0 | 7 | 99% | 2% |
| 20250825 | 3,515 | 3,580 | 3,515 | 3,530 | 4,600 | 1,300 | 100% | -- | 1774 | 0 | 14 | 99% | 3% |
| 20250822 | 3,530 | 3,530 | 3,525 | 3,530 | 3,300 | 1,600 | 100% | -- | 4114 | 0 | 15 | 99% | 3% |
| 20250821 | 3,520 | 3,530 | 3,520 | 3,530 | 1,700 | -2,400 | 101% | ▲ | 5222 | 0 | 16 | 99% | 3% |
| 20250820 | 3,500 | 3,530 | 3,500 | 3,510 | 4,100 | 100 | 99% | ▼ | 7477 | 0 | 16 | 99% | 3% |
| 20250827 | 3,565 | 3,595 | 3,540 | 3,595 | 3,900 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250826 | 3,530 | 3,590 | 3,505 | 3,560 | 4,400 | -200 | 101% | ▲ | 2822 | 0 | 13 | 100% | 4% |
| 20250909 | 3,560 | 3,660 | 3,535 | 3,615 | 5,200 | 3,100 | 102% | ▲▲ | 1411 | 0 | 0 | 100% | 4% |
| 20250910 | 3,655 | 3,685 | 3,510 | 3,685 | 6,600 | 1,400 | 102% | ▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20250911 | 3,725 | 3,800 | 3,700 | 3,725 | 3,100 | -3,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250819 | 3,510 | 3,560 | 3,500 | 3,535 | 4,000 | -200 | 101% | ▲ | 2882 | 0 | 18 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3,800 | 0 | 2,500 | 0 | 1,300 | 0 |
| 2025-08-29 | 3,500 | 0 | 2,400 | 0 | 1,100 | 0 |
| 2025-09-05 | 3,600 | 0 | 2,400 | 0 | 1,200 | 0 |