[6419]マースＧＨＤ:【パチンコ】プリペイドカードシステムが拡大中
Yahoo! 【プライム/15機械】 売上高:422500 当期純利益:87160 総資産:870000 時価:698億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 3,055 | 3,055 | 3,010 | 3,035 | 29,800 | 2,800 | 100% | ▼ | 4717 | 0 | 0 | 97% | 1% |
| 20251112 | 3,020 | 3,060 | 3,015 | 3,030 | 68,300 | 38,500 | 100% | ▼▼ | 1177 | 0 | 0 | 97% | 0% |
| 20251113 | 3,025 | 3,035 | 2,996 | 3,010 | 55,400 | -12,900 | 99% | ▼▼▼ | 8828 | 24 | 0 | 96% | 0% |
| 20251114 | 3,000 | 3,030 | 2,995 | 3,025 | 46,100 | -9,300 | 100% | ▲ | 8882 | 0 | 10 | 96% | 0% |
| 20251117 | 3,030 | 3,030 | 3,005 | 3,015 | 44,100 | -2,000 | 100% | ▼ | 5228 | 0 | 0 | 96% | 0% |
| 20251118 | 3,000 | 3,015 | 2,985 | 2,991 | 58,600 | 14,500 | 99% | ▼▼ | 7777 | 0 | 8 | 95% | 0% |
| 20251119 | 2,999 | 3,015 | 2,991 | 3,005 | 35,000 | -23,600 | 100% | ▲ | 5282 | 0 | 7 | 96% | 0% |
| 20251120 | 3,015 | 3,045 | 3,005 | 3,035 | 41,500 | 6,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20251121 | 3,035 | 3,100 | 3,035 | 3,100 | 51,300 | 9,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251125 | 3,100 | 3,105 | 3,065 | 3,085 | 62,500 | 11,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251126 | 3,080 | 3,135 | 3,080 | 3,125 | 54,500 | -8,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251127 | 3,130 | 3,130 | 3,115 | 3,130 | 29,200 | -25,300 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251128 | 3,120 | 3,165 | 3,120 | 3,155 | 55,300 | 26,100 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251201 | 3,160 | 3,180 | 3,135 | 3,150 | 35,600 | -19,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251202 | 3,170 | 3,170 | 3,090 | 3,100 | 37,000 | 1,400 | 98% | ▼▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251203 | 3,090 | 3,115 | 3,055 | 3,080 | 41,300 | 4,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20251204 | 3,080 | 3,090 | 3,055 | 3,070 | 35,200 | -6,100 | 100% | ▼▼▼▼ | 8588 | 51 | 0 | 97% | 3% |
| 20251205 | 3,055 | 3,060 | 3,010 | 3,020 | 50,600 | 15,400 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251208 | 3,040 | 3,115 | 3,035 | 3,095 | 68,900 | 18,300 | 102% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251209 | 3,090 | 3,100 | 3,075 | 3,090 | 24,000 | -44,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251210 | 3,090 | 3,095 | 3,080 | 3,080 | 17,500 | -6,500 | 100% | ▼▼ | 8258 | 0 | 0 | 98% | 3% |
| 20251211 | 3,095 | 3,095 | 3,045 | 3,050 | 17,100 | -400 | 99% | ▼▼▼ | 5828 | 0 | 0 | 97% | 2% |
| 20251212 | 3,075 | 3,090 | 3,060 | 3,075 | 34,000 | 16,900 | 101% | ▲ | 7171 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 6419 | Citigroup Global Markets Limited | 137,104 | 1% | ▲ | 20,200 |
| 2025-11-17 | 6419 | Citigroup Global Markets Limited | 116,904 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 342,400 | 22,700 | 311,600 | 14,900 | 30,800 | 7,800 |
| 2025-11-28 | 335,400 | 14,700 | 309,800 | 7,600 | 25,600 | 7,100 |
| 2025-11-21 | 336,500 | 11,800 | 309,500 | 7,600 | 27,000 | 4,200 |
| 2025-11-14 | 341,000 | 14,200 | 312,400 | 8,200 | 28,600 | 6,000 |