[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:757億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 3,260 | 3,275 | 3,255 | 3,270 | 28,700 | -35,000 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260108 | 3,255 | 3,270 | 3,220 | 3,225 | 27,200 | -27,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260107 | 3,225 | 3,260 | 3,190 | 3,250 | 54,300 | -7,100 | 101% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20251224 | 3,200 | 3,200 | 3,160 | 3,175 | 32,900 | -7,000 | 100% | ▼ | 5828 | 0 | 0 | 100% | 5% |
| 20251223 | 3,180 | 3,200 | 3,180 | 3,190 | 39,900 | -6,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260122 | 3,275 | 3,300 | 3,265 | 3,300 | 29,000 | -6,400 | 102% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251225 | 3,190 | 3,200 | 3,170 | 3,200 | 26,800 | -6,100 | 101% | ▲ | 5282 | 0 | 0 | 100% | 6% |
| 20260116 | 3,290 | 3,290 | 3,275 | 3,290 | 34,000 | -4,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20251230 | 3,210 | 3,210 | 3,165 | 3,200 | 38,300 | -4,700 | 100% | ▼ | 8858 | 0 | 0 | 100% | 6% |
| 20260106 | 3,230 | 3,270 | 3,225 | 3,225 | 61,400 | -4,700 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20260120 | 3,285 | 3,295 | 3,275 | 3,280 | 32,500 | -2,800 | 100% | ▼▼▼ | 8288 | 51 | 0 | 100% | 5% |
| 20260119 | 3,290 | 3,300 | 3,265 | 3,285 | 35,300 | 1,300 | 100% | ▼▼ | 1747 | 0 | 0 | 100% | 6% |
| 20260109 | 3,225 | 3,255 | 3,225 | 3,240 | 29,300 | 2,100 | 100% | ▲ | 7171 | 0 | 0 | 100% | 6% |
| 20260121 | 3,255 | 3,260 | 3,240 | 3,250 | 35,400 | 2,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 99% | 4% |
| 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% |
| 20260115 | 3,260 | 3,300 | 3,260 | 3,295 | 38,800 | 10,100 | 101% | ▲▲▲▲ | 1141 | 51 | 0 | 100% | 6% |
| 20260105 | 3,200 | 3,235 | 3,200 | 3,225 | 66,100 | 27,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20260113 | 3,265 | 3,280 | 3,235 | 3,250 | 63,700 | 34,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260123 | 3,315 | 3,340 | 3,305 | 3,335 | 74,600 | 45,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6419 | Citigroup Global Markets Limited | 132,704 | 1% | ▼ | -4,400 |
| 2026-01-13 | 6419 | Citigroup Global Markets Limited | 141,304 | 1% | ▲ | 8,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 357,000 | 28,800 | 331,600 | 15,900 | 25,400 | 12,900 |
| 2026-01-09 | 312,200 | 29,400 | 288,800 | 16,400 | 23,400 | 13,000 |
| 2026-01-16 | 306,700 | 30,900 | 281,900 | 16,400 | 24,800 | 14,500 |