[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:730億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 3,220 | 3,250 | 3,210 | 3,250 | 56,900 | 9,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250908 | 3,210 | 3,240 | 3,210 | 3,235 | 60,900 | 19,300 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250911 | 3,225 | 3,225 | 3,195 | 3,220 | 33,500 | 7,000 | 100% | -- | 7714 | 0 | 0 | 100% | 3% |
| 20250910 | 3,215 | 3,230 | 3,205 | 3,220 | 26,500 | -21,300 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250917 | 3,235 | 3,240 | 3,210 | 3,215 | 42,000 | -14,900 | 99% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20250912 | 3,225 | 3,225 | 3,195 | 3,215 | 47,700 | 14,200 | 100% | ▼ | 4447 | 0 | 0 | 99% | 3% |
| 20250909 | 3,235 | 3,235 | 3,195 | 3,215 | 47,800 | -13,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250905 | 3,215 | 3,215 | 3,190 | 3,205 | 41,600 | 300 | 100% | ▲ | 4111 | 0 | 0 | 100% | 4% |
| 20250902 | 3,180 | 3,210 | 3,175 | 3,200 | 61,700 | 14,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250904 | 3,205 | 3,215 | 3,180 | 3,200 | 41,300 | -18,400 | 100% | -- | 2525 | 0 | 0 | 100% | 4% |
| 20250903 | 3,190 | 3,210 | 3,180 | 3,200 | 59,700 | -2,000 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 20250825 | 3,185 | 3,220 | 3,165 | 3,180 | 87,700 | 36,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250828 | 3,175 | 3,180 | 3,160 | 3,175 | 32,100 | -36,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250901 | 3,165 | 3,180 | 3,150 | 3,170 | 46,900 | 15,700 | 100% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250822 | 3,150 | 3,175 | 3,150 | 3,165 | 51,000 | 15,800 | 100% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250827 | 3,145 | 3,165 | 3,125 | 3,160 | 68,300 | 11,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20250829 | 3,175 | 3,175 | 3,150 | 3,155 | 31,200 | -900 | 99% | ▼ | 8858 | 0 | 0 | 99% | 5% |
| 20250821 | 3,155 | 3,160 | 3,130 | 3,155 | 35,200 | -500 | 100% | -- | 8825 | 51 | 0 | 100% | 9% |
| 20250820 | 3,150 | 3,165 | 3,140 | 3,155 | 35,700 | -28,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250819 | 3,125 | 3,155 | 3,125 | 3,150 | 63,700 | -10,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250826 | 3,175 | 3,190 | 3,145 | 3,145 | 57,200 | -30,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250818 | 3,130 | 3,145 | 3,120 | 3,125 | 74,400 | 6,700 | 100% | ▼ | 7777 | 0 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 457,700 | 18,200 | 401,700 | 6,700 | 56,000 | 11,500 |
| 2025-08-29 | 431,400 | 18,600 | 381,700 | 6,500 | 49,700 | 12,100 |
| 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 |