[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/機械】 売上高:422500 当期純利益:87160 総資産:870000 時価:717億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,910 | 2,916 | 2,895 | 2,902 | 67,000 | -13,400 | 101% | ▲ | 8282 | 0 | 9 | 99% | 2% |
| 20250729 | 2,888 | 2,915 | 2,886 | 2,893 | 74,300 | 7,300 | 100% | ▼ | 7777 | 0 | 7 | 99% | 2% |
| 20250730 | 2,891 | 2,922 | 2,891 | 2,898 | 126,100 | 51,800 | 100% | ▲ | 1111 | 0 | 6 | 99% | 2% |
| 20250731 | 2,908 | 3,005 | 2,908 | 2,977 | 225,200 | 99,100 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 5% |
| 20250801 | 2,973 | 3,000 | 2,970 | 3,000 | 115,700 | -109,500 | 101% | ▲▲▲ | 8222 | 0 | 7 | 100% | 6% |
| 20250804 | 2,970 | 3,015 | 2,968 | 3,015 | 92,900 | -22,800 | 101% | ▲▲▲▲ | 2882 | 0 | 6 | 100% | 6% |
| 20250805 | 3,015 | 3,040 | 3,010 | 3,025 | 51,400 | -41,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 6% |
| 20250806 | 3,025 | 3,060 | 3,020 | 3,055 | 63,300 | 11,900 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 7% |
| 20250807 | 3,060 | 3,100 | 3,060 | 3,075 | 98,700 | 35,400 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250808 | 3,075 | 3,090 | 3,060 | 3,090 | 46,500 | -52,200 | 100% | ▲▲▲▲▲▲▲▲ | 8522 | 51 | 0 | 100% | 8% |
| 20250812 | 3,100 | 3,125 | 3,090 | 3,125 | 138,500 | 92,000 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250813 | 3,130 | 3,145 | 3,100 | 3,145 | 118,300 | -20,200 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250814 | 3,135 | 3,170 | 3,115 | 3,140 | 132,500 | 14,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250815 | 3,145 | 3,160 | 3,125 | 3,140 | 67,700 | -64,800 | 100% | -- | 8225 | 0 | 0 | 100% | 10% |
| 20250818 | 3,130 | 3,145 | 3,120 | 3,125 | 74,400 | 6,700 | 100% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250819 | 3,125 | 3,155 | 3,125 | 3,150 | 63,700 | -10,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250820 | 3,150 | 3,165 | 3,140 | 3,155 | 35,700 | -28,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 3,155 | 3,160 | 3,130 | 3,155 | 35,200 | -500 | 100% | -- | 8825 | 51 | 0 | 100% | 9% |
| 20250822 | 3,150 | 3,175 | 3,150 | 3,165 | 51,000 | 15,800 | 100% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250825 | 3,185 | 3,220 | 3,165 | 3,180 | 87,700 | 36,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250826 | 3,175 | 3,190 | 3,145 | 3,145 | 57,200 | -30,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250827 | 3,145 | 3,165 | 3,125 | 3,160 | 68,300 | 11,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6419 | MERRILL LYNCH INTERNATIONAL | 110,442 | 0% | ▼ | -5,700 |
| 2025-08-13 | 6419 | MERRILL LYNCH INTERNATIONAL | 116,142 | 1% | ▼ | -3,300 |
| 2025-08-12 | 6419 | MERRILL LYNCH INTERNATIONAL | 119,442 | 1% | ▼ | -6,600 |
| 2025-08-08 | 6419 | MERRILL LYNCH INTERNATIONAL | 126,042 | 1% | ▼ | -3,500 |
| 2025-08-07 | 6419 | MERRILL LYNCH INTERNATIONAL | 129,542 | 1% | ▼ | -8,400 |
| 2025-08-06 | 6419 | MERRILL LYNCH INTERNATIONAL | 137,942 | 1% | ▼ | -2,900 |
| 2025-08-05 | 6419 | MERRILL LYNCH INTERNATIONAL | 140,842 | 1% | ▼ | -1,600 |
| 2025-08-01 | 6419 | MERRILL LYNCH INTERNATIONAL | 142,442 | 1% | ▼ | -4,500 |
| 2025-07-31 | 6419 | Barclays Capital Securities Ltd | 103,600 | 0% | ▼ | -34,300 |
| 2025-07-31 | 6419 | MERRILL LYNCH INTERNATIONAL | 146,942 | 1% | ▼ | -4,900 |
| 2025-07-30 | 6419 | Barclays Capital Securities Ltd | 137,900 | 1% | ▲ | 1,800 |
| 2025-07-30 | 6419 | MERRILL LYNCH INTERNATIONAL | 151,842 | 1% | ▼ | -18,800 |
| 2025-07-29 | 6419 | Barclays Capital Securities Ltd | 136,100 | 1% | ▼ | -500 |
| 2025-07-29 | 6419 | MERRILL LYNCH INTERNATIONAL | 170,642 | 1% | ▲ | 5,200 |
| 2025-07-28 | 6419 | Barclays Capital Securities Ltd | 136,600 | 1% | ▲ | 6,200 |
| 2025-07-28 | 6419 | MERRILL LYNCH INTERNATIONAL | 165,442 | 1% | ▼ | -5,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 457,700 | 18,200 | 401,700 | 6,700 | 56,000 | 11,500 |
| 2025-08-15 | 465,200 | 18,300 | 409,300 | 6,700 | 55,900 | 11,600 |
| 2025-08-08 | 464,300 | 17,200 | 402,300 | 6,700 | 62,000 | 10,500 |
| 2025-08-01 | 522,800 | 21,900 | 446,400 | 6,400 | 76,400 | 15,500 |