[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:690億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0 | 100% | 4% |
| 20250819 | 3,510 | 3,560 | 3,500 | 3,535 | 4,000 | -200 | 101% | ▲ | 2882 | 0 | 0 | 100% | 3% |
| 20250815 | 3,510 | 3,550 | 3,510 | 3,550 | 3,000 | 600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250813 | 3,540 | 3,560 | 3,535 | 3,540 | 1,300 | 0 | 100% | -- | 8885 | 0 | 0 | 100% | 4% |
| 20250812 | 3,580 | 3,580 | 3,540 | 3,540 | 1,300 | -2,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250821 | 3,520 | 3,530 | 3,520 | 3,530 | 1,700 | -2,400 | 101% | ▲ | 5222 | 0 | 0 | 99% | 3% |
| 20250820 | 3,500 | 3,530 | 3,500 | 3,510 | 4,100 | 100 | 99% | ▼ | 7477 | 0 | 0 | 99% | 3% |
| 20250818 | 3,530 | 3,550 | 3,505 | 3,515 | 4,200 | 1,200 | 99% | ▼ | 4717 | 0 | 0 | 99% | 3% |
| 20250814 | 3,535 | 3,535 | 3,510 | 3,520 | 2,400 | 1,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250808 | 3,505 | 3,535 | 3,480 | 3,535 | 3,500 | 1,200 | 102% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250822 | 3,530 | 3,530 | 3,525 | 3,530 | 3,300 | 1,600 | 100% | -- | 4114 | 0 | 0 | 99% | 3% |
| 20250825 | 3,515 | 3,580 | 3,515 | 3,530 | 4,600 | 1,300 | 100% | -- | 1774 | 0 | 0 | 99% | 3% |
| 20250806 | 3,465 | 3,495 | 3,465 | 3,495 | 2,000 | 700 | 101% | ▲ | 7441 | 0 | 0 | 98% | 2% |
| 20250804 | 3,430 | 3,500 | 3,430 | 3,500 | 600 | -1,100 | 102% | ▲ | 2582 | 0 | 0 | 98% | 2% |
| 20250828 | 3,470 | 3,530 | 3,460 | 3,490 | 3,500 | -400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250728 | 3,400 | 3,475 | 3,400 | 3,475 | 3,400 | 1,700 | 102% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20250807 | 3,485 | 3,500 | 3,465 | 3,475 | 2,300 | 300 | 99% | ▼ | 1417 | 0 | 0 | 97% | 2% |
| 20250805 | 3,465 | 3,525 | 3,465 | 3,475 | 1,300 | 700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20250731 | 3,460 | 3,490 | 3,430 | 3,460 | 4,600 | -5,200 | 101% | ▲ | 2252 | 0 | 0 | 97% | 1% |
| 20250729 | 3,420 | 3,480 | 3,420 | 3,460 | 2,900 | -500 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20250801 | 3,460 | 3,490 | 3,430 | 3,430 | 1,700 | -2,900 | 99% | ▼ | 5558 | 0 | 0 | 96% | 0% |
| 20250730 | 3,460 | 3,480 | 3,380 | 3,435 | 9,800 | 6,900 | 99% | ▼▼ | 4717 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,600 | 0 | 3,400 | 0 | 1,200 | 0 |
| 2025-08-08 | 4,700 | 0 | 3,100 | 0 | 1,600 | 0 |
| 2025-08-15 | 3,700 | 0 | 2,900 | 0 | 800 | 0 |
| 2025-08-22 | 3,800 | 0 | 2,500 | 0 | 1,300 | 0 |