[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:785億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260205 | 3,785 | 3,845 | 3,745 | 3,840 | 12,400 | -8,800 | 102% | ▲ | 8222 | 0 | 4 | 100% | 5% |
| 20260225 | 4,210 | 4,250 | 4,200 | 4,235 | 5,400 | -5,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 15% |
| 20260224 | 4,080 | 4,255 | 4,060 | 4,255 | 10,900 | 7,100 | 105% | ▲ | 1171 | 10 | 0 | 100% | 16% |
| 20260220 | 4,110 | 4,110 | 4,050 | 4,060 | 3,800 | -3,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260219 | 4,055 | 4,105 | 4,045 | 4,065 | 7,000 | -2,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260218 | 4,045 | 4,060 | 4,005 | 4,055 | 9,800 | 1,000 | 101% | ▲ | 7771 | 0 | 4 | 100% | 10% |
| 20260216 | 4,065 | 4,080 | 4,040 | 4,060 | 7,700 | -7,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260213 | 4,050 | 4,065 | 4,010 | 4,065 | 14,900 | 1,700 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 10% |
| 20260212 | 4,020 | 4,050 | 4,000 | 4,035 | 13,200 | 1,000 | 100% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 10% |
| 20260210 | 3,935 | 4,035 | 3,920 | 4,020 | 12,200 | 300 | 102% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 9% |
| 20260209 | 3,880 | 4,015 | 3,855 | 3,935 | 11,900 | 3,600 | 101% | ▲▲▲ | 1111 | 41 | 10 | 100% | 7% |
| 20260206 | 3,840 | 3,880 | 3,800 | 3,880 | 8,300 | -4,100 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20260217 | 4,075 | 4,080 | 4,025 | 4,025 | 8,800 | 1,100 | 99% | ▼▼ | 4717 | 0 | 0 | 99% | 9% |
| 20260204 | 3,770 | 3,885 | 3,705 | 3,755 | 21,200 | -38,000 | 100% | -- | 8285 | 0 | 5 | 99% | 2% |
| 20260226 | 4,140 | 4,180 | 4,030 | 4,115 | 8,600 | 3,200 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 12% |
| 20260227 | 4,115 | 4,115 | 4,010 | 4,105 | 6,000 | -2,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20260302 | 3,895 | 4,065 | 3,895 | 4,065 | 12,700 | 6,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 10% |
| 20260303 | 4,020 | 4,085 | 3,980 | 4,080 | 5,700 | -7,000 | 100% | ▲ | 2222 | 0 | 0 | 96% | 9% |
| 20260306 | 3,910 | 3,980 | 3,895 | 3,970 | 5,400 | -1,600 | 102% | ▲▲ | 5882 | 0 | 0 | 93% | 3% |
| 20260305 | 3,925 | 3,980 | 3,900 | 3,905 | 7,000 | 3,400 | 100% | ▲ | 1171 | 0 | 0 | 92% | 4% |
| 20260304 | 3,965 | 3,970 | 3,890 | 3,890 | 3,600 | -2,100 | 95% | ▼ | 8888 | 0 | 0 | 91% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6,900 | 0 | 3,000 | 0 | 3,900 | 0 |
| 2026-02-13 | 5,000 | 0 | 1,800 | 0 | 3,200 | 0 |
| 2026-02-20 | 5,500 | 0 | 1,900 | 0 | 3,600 | 0 |
| 2026-02-27 | 3,200 | 0 | 1,900 | 0 | 1,300 | 0 |