[5986]モリテック:【板金加工】自動車向けが7割家電・農機向け
Yahoo! 【スタンダード/14金属製品】 売上高:504980 当期純利益:3290 総資産:365250 時価:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 209 | 212 | 207 | 212 | 34,000 | 14,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250922 | 206 | 208 | 205 | 207 | 19,900 | 5,500 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251020 | 200 | 202 | 200 | 200 | 37,600 | 26,500 | 100% | -- | 1174 | 0 | 0 | 94% | 1% |
| 20251022 | 203 | 207 | 201 | 207 | 50,800 | 37,800 | 102% | ▲▲ | 1411 | 0 | 0 | 97% | 5% |
| 20250930 | 211 | 215 | 207 | 211 | 42,800 | 9,300 | 100% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20251008 | 203 | 207 | 203 | 207 | 15,600 | 2,100 | 101% | ▲▲ | 1471 | 0 | 0 | 97% | 2% |
| 20251006 | 205 | 208 | 200 | 203 | 56,900 | 47,400 | 100% | ▼ | 1777 | 0 | 0 | 95% | 0% |
| 20251021 | 202 | 203 | 201 | 202 | 13,000 | -24,600 | 101% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250925 | 216 | 216 | 209 | 211 | 32,700 | -1,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20251016 | 199 | 202 | 199 | 201 | 9,800 | -11,800 | 100% | -- | 2285 | 0 | 0 | 94% | 2% |
| 20251003 | 206 | 206 | 204 | 204 | 9,500 | -300 | 100% | -- | 5225 | 0 | 0 | 96% | 0% |
| 20251009 | 205 | 207 | 204 | 204 | 13,100 | -2,500 | 99% | ▼ | 5228 | 0 | 0 | 96% | 0% |
| 20251017 | 201 | 201 | 199 | 200 | 11,100 | 1,300 | 100% | ▼ | 7417 | 0 | 0 | 94% | 1% |
| 20251014 | 203 | 203 | 196 | 198 | 56,600 | 44,100 | 98% | ▼▼▼ | 7747 | 0 | 0 | 93% | 0% |
| 20251001 | 209 | 209 | 203 | 204 | 61,200 | 18,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250929 | 212 | 212 | 207 | 210 | 33,500 | 15,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251007 | 204 | 205 | 203 | 204 | 13,500 | -43,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20251015 | 200 | 201 | 198 | 201 | 21,600 | -35,000 | 102% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20250926 | 213 | 213 | 210 | 213 | 18,400 | -14,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20251002 | 204 | 206 | 203 | 204 | 9,800 | -51,400 | 100% | -- | 8585 | 0 | 0 | 96% | 0% |
| 20251010 | 203 | 204 | 202 | 203 | 12,500 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 569,600 | 0 | 444,700 | 0 | 124,900 | 0 |
| 2025-10-03 | 564,500 | 0 | 455,400 | 0 | 109,100 | 0 |
| 2025-10-10 | 558,900 | 0 | 447,900 | 0 | 111,000 | 0 |
| 2025-10-17 | 558,700 | 0 | 465,800 | 0 | 92,900 | 0 |