[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:712億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 3,490 | 3,705 | 3,455 | 3,635 | 16,100 | 14,700 | 105% | ▲ | 1171 | 10 | 0 | 99% | 6% |
| 20251107 | 3,480 | 3,545 | 3,480 | 3,505 | 4,200 | 300 | 100% | ▼▼▼ | 7477 | 0 | 0 | 95% | 2% |
| 20251121 | 3,485 | 3,600 | 3,485 | 3,600 | 2,500 | -2,100 | 102% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251120 | 3,620 | 3,620 | 3,500 | 3,520 | 4,600 | -3,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251119 | 3,505 | 3,630 | 3,505 | 3,620 | 8,100 | 5,800 | 104% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251118 | 3,495 | 3,520 | 3,485 | 3,495 | 2,300 | -3,100 | 100% | -- | 8285 | 0 | 0 | 96% | 2% |
| 20251117 | 3,515 | 3,555 | 3,465 | 3,495 | 5,400 | 3,400 | 100% | ▼▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251114 | 3,505 | 3,560 | 3,505 | 3,510 | 2,000 | 1,000 | 99% | ▼ | 1477 | 0 | 0 | 95% | 2% |
| 20251113 | 3,520 | 3,550 | 3,505 | 3,535 | 1,000 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251112 | 3,495 | 3,530 | 3,490 | 3,525 | 1,600 | -1,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251111 | 3,530 | 3,565 | 3,480 | 3,480 | 2,800 | -300 | 99% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251110 | 3,485 | 3,575 | 3,485 | 3,530 | 3,100 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251022 | 3,560 | 3,645 | 3,535 | 3,565 | 3,500 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20251106 | 3,510 | 3,570 | 3,480 | 3,520 | 3,900 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251105 | 3,565 | 3,665 | 3,525 | 3,525 | 4,300 | -11,800 | 97% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251031 | 3,500 | 3,500 | 3,445 | 3,475 | 1,400 | -1,200 | 99% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251030 | 3,450 | 3,505 | 3,450 | 3,505 | 2,600 | -2,700 | 102% | ▲ | 8282 | 0 | 3 | 95% | 2% |
| 20251029 | 3,485 | 3,555 | 3,425 | 3,425 | 5,300 | 2,300 | 99% | ▼▼▼ | 1777 | 0 | 0 | 91% | 0% |
| 20251028 | 3,505 | 3,545 | 3,475 | 3,475 | 3,000 | -1,500 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251027 | 3,605 | 3,635 | 3,540 | 3,550 | 4,500 | 1,000 | 99% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20251024 | 3,565 | 3,575 | 3,555 | 3,570 | 3,500 | 1,400 | 102% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251023 | 3,550 | 3,555 | 3,510 | 3,510 | 2,100 | -1,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,500 | 0 | 2,500 | 0 | 2,000 | 0 |
| 2025-10-31 | 4,300 | 0 | 2,200 | 0 | 2,100 | 0 |
| 2025-11-07 | 4,000 | 0 | 2,000 | 0 | 2,000 | 0 |
| 2025-11-14 | 4,100 | 0 | 2,100 | 0 | 2,000 | 0 |