[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:727億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 14 | 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% |
| 20251215 | 3,075 | 3,105 | 3,065 | 3,105 | 39,000 | 5,000 | 101% | ▲▲ | 1141 | 0 | 0 | 98% | 4% |
| 20251216 | 3,105 | 3,110 | 3,095 | 3,100 | 27,400 | -11,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251217 | 3,090 | 3,100 | 3,070 | 3,095 | 39,300 | 11,900 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251218 | 3,100 | 3,115 | 3,075 | 3,110 | 30,600 | -8,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251219 | 3,100 | 3,140 | 3,100 | 3,135 | 32,200 | 1,600 | 101% | ▲▲ | 1141 | 0 | 0 | 99% | 4% |
| 20251222 | 3,140 | 3,180 | 3,140 | 3,180 | 46,400 | 14,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251223 | 3,180 | 3,200 | 3,180 | 3,190 | 39,900 | -6,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251224 | 3,200 | 3,200 | 3,160 | 3,175 | 32,900 | -7,000 | 100% | ▼ | 5828 | 0 | 0 | 100% | 5% |
| 20251225 | 3,190 | 3,200 | 3,170 | 3,200 | 26,800 | -6,100 | 101% | ▲ | 5282 | 0 | 0 | 100% | 6% |
| 20251226 | 3,185 | 3,205 | 3,185 | 3,200 | 33,100 | 6,300 | 100% | -- | 1174 | 0 | 0 | 100% | 6% |
| 20251229 | 3,210 | 3,220 | 3,185 | 3,205 | 43,000 | 9,900 | 100% | ▲ | 1411 | 0 | 0 | 100% | 6% |
| 20251230 | 3,210 | 3,210 | 3,165 | 3,200 | 38,300 | -4,700 | 100% | ▼ | 8858 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 358,200 | 25,600 | 333,500 | 15,300 | 24,700 | 10,300 |
| 2025-12-12 | 358,800 | 23,800 | 333,100 | 15,300 | 25,700 | 8,500 |
| 2025-12-05 | 342,400 | 22,700 | 311,600 | 14,900 | 30,800 | 7,800 |