[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:804億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 4,050 | 4,065 | 4,010 | 4,065 | 14,900 | 1,700 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260212 | 4,020 | 4,050 | 4,000 | 4,035 | 13,200 | 1,000 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260210 | 3,935 | 4,035 | 3,920 | 4,020 | 12,200 | 300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260209 | 3,880 | 4,015 | 3,855 | 3,935 | 11,900 | 3,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260206 | 3,840 | 3,880 | 3,800 | 3,880 | 8,300 | -4,100 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20260119 | 3,810 | 3,810 | 3,770 | 3,800 | 2,000 | 1,300 | 101% | ▲ | 1111 | 0 | 17 | 99% | 5% |
| 20260120 | 3,775 | 3,805 | 3,740 | 3,805 | 1,900 | -100 | 100% | ▲▲ | 8882 | 0 | 16 | 100% | 5% |
| 20260121 | 3,775 | 3,890 | 3,775 | 3,805 | 9,200 | 7,300 | 100% | -- | 1144 | 0 | 15 | 100% | 5% |
| 20260122 | 3,810 | 3,855 | 3,790 | 3,790 | 2,600 | -6,600 | 100% | ▼ | 8228 | 0 | 14 | 100% | 5% |
| 20260205 | 3,785 | 3,845 | 3,745 | 3,840 | 12,400 | -8,800 | 102% | ▲ | 8222 | 0 | 4 | 100% | 5% |
| 20260116 | 3,745 | 3,745 | 3,715 | 3,745 | 700 | -2,600 | 100% | -- | 5225 | 0 | 17 | 98% | 4% |
| 20260202 | 3,810 | 3,900 | 3,720 | 3,805 | 38,500 | 25,000 | 103% | ▲ | 1111 | 0 | 7 | 100% | 4% |
| 20260126 | 3,735 | 3,920 | 3,680 | 3,765 | 13,300 | 10,300 | 100% | ▲ | 1771 | 0 | 11 | 99% | 4% |
| 20260115 | 3,705 | 3,745 | 3,655 | 3,745 | 3,300 | -13,000 | 100% | ▲▲ | 8222 | 0 | 18 | 98% | 4% |
| 20260123 | 3,790 | 3,790 | 3,750 | 3,750 | 3,000 | 400 | 99% | ▼▼ | 7777 | 0 | 13 | 99% | 3% |
| 20260203 | 3,875 | 3,950 | 3,700 | 3,755 | 59,200 | 20,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20260204 | 3,770 | 3,885 | 3,705 | 3,755 | 21,200 | -38,000 | 100% | -- | 8285 | 0 | 5 | 99% | 2% |
| 20260127 | 3,745 | 3,805 | 3,745 | 3,755 | 1,300 | -12,000 | 100% | ▼ | 8228 | 0 | 10 | 99% | 2% |
| 20260130 | 3,705 | 3,755 | 3,685 | 3,700 | 13,500 | -12,000 | 100% | ▼ | 8228 | 0 | 7 | 97% | 1% |
| 20260129 | 3,655 | 3,830 | 3,655 | 3,705 | 25,500 | -2,500 | 101% | ▲ | 2282 | 0 | 6 | 97% | 1% |
| 20260128 | 3,740 | 3,760 | 3,600 | 3,680 | 28,000 | 26,700 | 98% | ▼▼ | 7777 | 0 | 9 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 12,500 | 0 | 4,100 | 0 | 8,400 | 0 |
| 2026-01-23 | 12,100 | 0 | 3,300 | 0 | 8,800 | 0 |
| 2026-01-30 | 8,000 | 0 | 3,300 | 0 | 4,700 | 0 |
| 2026-02-06 | 6,900 | 0 | 3,000 | 0 | 3,900 | 0 |