[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:656億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 3,170 | 3,190 | 3,160 | 3,185 | 75,300 | 6,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260326 | 3,175 | 3,175 | 3,155 | 3,165 | 77,200 | 1,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20260327 | 3,175 | 3,185 | 3,150 | 3,160 | 196,700 | 119,500 | 100% | ▼▼ | 1747 | 0 | 0 | 99% | 4% |
| 20260324 | 3,140 | 3,160 | 3,125 | 3,145 | 68,800 | -10,900 | 102% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 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% |
| 20260401 | 3,060 | 3,080 | 3,035 | 3,080 | 46,200 | -24,100 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260402 | 3,080 | 3,130 | 3,060 | 3,080 | 45,100 | -1,100 | 100% | -- | 2225 | 0 | 0 | 97% | 2% |
| 20260403 | 3,095 | 3,120 | 3,065 | 3,080 | 45,300 | 200 | 100% | -- | 7114 | 0 | 0 | 97% | 2% |
| 20260406 | 3,090 | 3,105 | 3,080 | 3,105 | 37,600 | -7,700 | 101% | ▲ | 8282 | 51 | 0 | 97% | 3% |
| 20260407 | 3,110 | 3,125 | 3,085 | 3,095 | 31,700 | -5,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260323 | 3,065 | 3,085 | 3,035 | 3,080 | 79,700 | -17,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260410 | 3,085 | 3,095 | 3,060 | 3,070 | 38,200 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260319 | 3,080 | 3,110 | 3,075 | 3,090 | 96,700 | 35,700 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260330 | 2,988 | 3,035 | 2,980 | 3,020 | 137,400 | -59,300 | 96% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260413 | 3,065 | 3,065 | 3,020 | 3,020 | 66,600 | 28,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260331 | 3,020 | 3,045 | 3,000 | 3,005 | 70,300 | -67,100 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 94% | 0% |
| 20260416 | 2,910 | 2,935 | 2,909 | 2,915 | 83,500 | -40,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260415 | 2,890 | 2,909 | 2,887 | 2,906 | 124,100 | -235,600 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20260417 | 2,902 | 2,918 | 2,886 | 2,888 | 98,100 | 14,600 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260414 | 3,005 | 3,020 | 2,856 | 2,860 | 359,700 | 293,100 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 6419 | Citigroup Global Markets Limited | 310,504 | 1% | ▼ | -8,200 |
| 2026-03-25 | 6419 | Citigroup Global Markets Limited | 278,904 | 1% | ▼ | -31,600 |
| 2026-03-26 | 6419 | Citigroup Global Markets Limited | 272,004 | 1% | ▼ | -6,900 |
| 2026-04-01 | 6419 | Citigroup Global Markets Limited | 247,004 | 1% | ▼ | -25,000 |
| 2026-04-03 | 6419 | Citigroup Global Markets Limited | 226,804 | 1% | ▼ | -20,200 |
| 2026-04-08 | 6419 | Citigroup Global Markets Limited | 204,204 | 1% | ▼ | -22,600 |
| 2026-04-14 | 6419 | Citigroup Global Markets Limited | 251,004 | 1% | ▲ | 46,800 |
| 2026-04-15 | 6419 | Citigroup Global Markets Limited | 240,504 | 1% | ▼ | -10,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 356,200 | 64,500 | 327,200 | 59,500 | 29,000 | 5,000 |
| 2026-03-27 | 330,400 | 233,700 | 310,700 | 171,800 | 19,700 | 61,900 |
| 2026-04-03 | 330,600 | 30,000 | 311,700 | 6,400 | 18,900 | 23,600 |
| 2026-04-10 | 332,200 | 20,300 | 313,100 | 7,300 | 19,100 | 13,000 |