[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:704億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 3,100 | 3,105 | 3,070 | 3,070 | 31,600 | -11,200 | 100% | ▼ | 2528 | 0 | 0 | 96% | 2% |
| 20251022 | 3,080 | 3,100 | 3,080 | 3,080 | 24,200 | -7,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251023 | 3,095 | 3,115 | 3,085 | 3,105 | 37,100 | 12,900 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251024 | 3,125 | 3,130 | 3,100 | 3,100 | 30,000 | -7,100 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251027 | 3,125 | 3,145 | 3,120 | 3,135 | 40,200 | 10,200 | 101% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251028 | 3,105 | 3,130 | 3,075 | 3,075 | 50,600 | 10,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251029 | 3,065 | 3,085 | 3,020 | 3,020 | 57,800 | 7,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251030 | 3,040 | 3,065 | 3,025 | 3,040 | 274,200 | 216,400 | 101% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20251031 | 3,050 | 3,070 | 3,020 | 3,070 | 89,400 | -184,800 | 101% | ▲▲ | 2822 | 0 | 0 | 98% | 2% |
| 20251104 | 3,055 | 3,060 | 3,030 | 3,045 | 60,900 | -28,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251105 | 3,030 | 3,045 | 3,000 | 3,025 | 114,600 | 53,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251106 | 3,015 | 3,070 | 3,005 | 3,045 | 46,700 | -67,900 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251107 | 3,035 | 3,045 | 3,020 | 3,040 | 39,700 | -7,000 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251110 | 3,040 | 3,055 | 3,025 | 3,045 | 27,000 | -12,700 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 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 | 0 | 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 | 0 | 95% | 0% |
| 20251119 | 2,999 | 3,015 | 2,991 | 3,005 | 35,000 | -23,600 | 100% | ▲ | 5282 | 0 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 6419 | Citigroup Global Markets Limited | 116,904 | 1% | ▲ | |
| 2025-11-05 | 6419 | GOLDMAN SACHS INTERNATIONAL | 104,582 | 0% | ▼ | -22,615 |
| 2025-10-30 | 6419 | GOLDMAN SACHS INTERNATIONAL | 127,197 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 341,000 | 14,200 | 312,400 | 8,200 | 28,600 | 6,000 |
| 2025-11-07 | 348,600 | 19,300 | 311,700 | 8,200 | 36,900 | 11,100 |
| 2025-10-31 | 338,000 | 19,400 | 312,700 | 8,200 | 25,300 | 11,200 |
| 2025-10-24 | 337,200 | 19,500 | 313,500 | 8,100 | 23,700 | 11,400 |