[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:699億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 3,090 | 3,095 | 3,070 | 3,080 | 56,000 | 23,300 | 101% | ▲▲▲ | 1111 | 51 | 0 | 95% | 3% |
| 20250908 | 3,210 | 3,240 | 3,210 | 3,235 | 60,900 | 19,300 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250916 | 3,220 | 3,250 | 3,210 | 3,250 | 56,900 | 9,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250924 | 3,190 | 3,215 | 3,165 | 3,210 | 46,400 | 14,400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 2% |
| 20250925 | 3,220 | 3,220 | 3,185 | 3,190 | 44,300 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251003 | 3,025 | 3,055 | 3,025 | 3,045 | 32,700 | -36,100 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 2% |
| 20250905 | 3,215 | 3,215 | 3,190 | 3,205 | 41,600 | 300 | 100% | ▲ | 4111 | 0 | 0 | 100% | 4% |
| 20250912 | 3,225 | 3,225 | 3,195 | 3,215 | 47,700 | 14,200 | 100% | ▼ | 4447 | 0 | 0 | 99% | 3% |
| 20250911 | 3,225 | 3,225 | 3,195 | 3,220 | 33,500 | 7,000 | 100% | -- | 7714 | 0 | 0 | 100% | 3% |
| 20250926 | 3,195 | 3,205 | 3,180 | 3,190 | 128,400 | 84,100 | 100% | -- | 7774 | 0 | 0 | 98% | 1% |
| 20250919 | 3,220 | 3,220 | 3,160 | 3,185 | 100,600 | 63,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251001 | 3,060 | 3,060 | 3,000 | 3,000 | 86,500 | 25,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250910 | 3,215 | 3,230 | 3,205 | 3,220 | 26,500 | -21,300 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250922 | 3,195 | 3,195 | 3,170 | 3,185 | 32,000 | -68,600 | 100% | -- | 8285 | 0 | 0 | 98% | 1% |
| 20250917 | 3,235 | 3,240 | 3,210 | 3,215 | 42,000 | -14,900 | 99% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20250918 | 3,225 | 3,235 | 3,210 | 3,220 | 37,400 | -4,600 | 100% | ▲ | 8582 | 0 | 0 | 99% | 2% |
| 20250909 | 3,235 | 3,235 | 3,195 | 3,215 | 47,800 | -13,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250930 | 3,110 | 3,110 | 3,065 | 3,070 | 61,200 | -25,300 | 99% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251002 | 3,035 | 3,040 | 2,991 | 3,020 | 68,800 | -17,700 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250929 | 3,105 | 3,115 | 3,080 | 3,095 | 86,500 | -41,900 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 424,900 | 18,300 | 377,000 | 6,800 | 47,900 | 11,500 |
| 2025-09-12 | 419,400 | 17,500 | 367,400 | 6,600 | 52,000 | 10,900 |
| 2025-09-19 | 399,200 | 17,200 | 353,300 | 6,700 | 45,900 | 10,500 |
| 2025-09-26 | 345,900 | 83,500 | 313,000 | 8,000 | 32,900 | 75,500 |