[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:644億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 3,125 | 3,135 | 3,105 | 3,120 | 49,900 | 18,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260409 | 3,120 | 3,125 | 3,085 | 3,090 | 42,800 | -7,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260410 | 3,085 | 3,095 | 3,060 | 3,070 | 38,200 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260413 | 3,065 | 3,065 | 3,020 | 3,020 | 66,600 | 28,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260414 | 3,005 | 3,020 | 2,856 | 2,860 | 359,700 | 293,100 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260415 | 2,890 | 2,909 | 2,887 | 2,906 | 124,100 | -235,600 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20260416 | 2,910 | 2,935 | 2,909 | 2,915 | 83,500 | -40,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260417 | 2,902 | 2,918 | 2,886 | 2,888 | 98,100 | 14,600 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260420 | 2,905 | 2,915 | 2,866 | 2,872 | 128,500 | 30,400 | 99% | ▼▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260421 | 2,888 | 2,890 | 2,856 | 2,870 | 76,900 | -51,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260422 | 2,878 | 2,879 | 2,849 | 2,853 | 71,000 | -5,900 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20260423 | 2,850 | 2,854 | 2,801 | 2,825 | 171,700 | 100,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260424 | 2,825 | 2,841 | 2,808 | 2,818 | 75,400 | -96,300 | 100% | ▼▼▼▼▼▼ | 8288 | 51 | 0 | 90% | 0% |
| 20260427 | 2,818 | 2,823 | 2,804 | 2,815 | 70,200 | -5,200 | 100% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260428 | 2,816 | 2,826 | 2,808 | 2,826 | 80,000 | 9,800 | 100% | ▲ | 1171 | 0 | 0 | 91% | 0% |
| 20260430 | 2,810 | 2,810 | 2,782 | 2,790 | 114,000 | 34,000 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260501 | 2,787 | 2,814 | 2,772 | 2,813 | 81,300 | -32,700 | 101% | ▲ | 2882 | 0 | 0 | 90% | 1% |
| 20260507 | 2,815 | 2,848 | 2,815 | 2,832 | 67,200 | -14,100 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260508 | 2,817 | 2,842 | 2,810 | 2,838 | 71,900 | 4,700 | 100% | ▲▲▲ | 7711 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6419 | Citigroup Global Markets Limited | 251,705 | 1% | ▲ | 2,200 |
| 2026-04-21 | 6419 | Citigroup Global Markets Limited | 249,505 | 1% | ▼ | -1,900 |
| 2026-04-20 | 6419 | Citigroup Global Markets Limited | 251,405 | 1% | ▲ | 10,901 |
| 2026-04-15 | 6419 | Citigroup Global Markets Limited | 240,504 | 1% | ▼ | -10,500 |
| 2026-04-14 | 6419 | Citigroup Global Markets Limited | 251,004 | 1% | ▲ | 46,800 |
| 2026-04-08 | 6419 | Citigroup Global Markets Limited | 204,204 | 1% | ▼ | -22,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 395,700 | 20,900 | 332,800 | 6,300 | 62,900 | 14,600 |
| 2026-04-24 | 394,400 | 22,400 | 331,500 | 7,900 | 62,900 | 14,500 |
| 2026-04-17 | 375,700 | 23,100 | 330,900 | 8,700 | 44,800 | 14,400 |
| 2026-04-10 | 332,200 | 20,300 | 313,100 | 7,300 | 19,100 | 13,000 |