[6670]ＭＣＪ:【パソコン生産】ネットで直販家電量販店との共同開発も
Yahoo! 【スタンダード/16電気機器】 売上高:2071710 当期純利益:140520 総資産:1341820 時価:1435億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,420 | 1,435 | 1,419 | 1,427 | 160,900 | 7,000 | 101% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20250910 | 1,430 | 1,432 | 1,417 | 1,424 | 125,300 | -35,600 | 100% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250911 | 1,426 | 1,436 | 1,423 | 1,432 | 175,900 | 50,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250912 | 1,448 | 1,450 | 1,436 | 1,446 | 173,700 | -2,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250916 | 1,450 | 1,452 | 1,424 | 1,426 | 195,900 | 22,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250917 | 1,426 | 1,431 | 1,395 | 1,406 | 146,600 | -49,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250918 | 1,397 | 1,420 | 1,393 | 1,413 | 141,800 | -4,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 0% |
| 20250919 | 1,413 | 1,421 | 1,385 | 1,392 | 211,000 | 69,200 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250922 | 1,400 | 1,412 | 1,400 | 1,401 | 148,700 | -62,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250924 | 1,402 | 1,408 | 1,385 | 1,392 | 195,000 | 46,300 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250925 | 1,378 | 1,391 | 1,364 | 1,386 | 374,500 | 179,500 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250926 | 1,381 | 1,409 | 1,374 | 1,404 | 226,500 | -148,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250929 | 1,401 | 1,401 | 1,376 | 1,386 | 202,500 | -24,000 | 99% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20250930 | 1,382 | 1,389 | 1,368 | 1,374 | 122,600 | -79,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251001 | 1,365 | 1,369 | 1,344 | 1,354 | 158,900 | 36,300 | 99% | ▼▼▼ | 7777 | 24 | 7 | 94% | 0% |
| 20251002 | 1,357 | 1,365 | 1,328 | 1,342 | 188,100 | 29,200 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 93% | 0% |
| 20251003 | 1,347 | 1,377 | 1,347 | 1,369 | 196,500 | 8,400 | 102% | ▲ | 1171 | 0 | 5 | 95% | 2% |
| 20251006 | 1,385 | 1,400 | 1,385 | 1,395 | 139,000 | -57,500 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251007 | 1,395 | 1,401 | 1,387 | 1,388 | 147,600 | 8,600 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20251008 | 1,387 | 1,409 | 1,387 | 1,402 | 127,500 | -20,100 | 101% | ▲ | 2582 | 51 | 0 | 97% | 4% |
| 20251009 | 1,409 | 1,441 | 1,402 | 1,434 | 256,300 | 128,800 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251010 | 1,434 | 1,434 | 1,410 | 1,410 | 198,300 | -58,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 608,700 | 17,200 | 123,600 | 14,000 | 485,100 | 3,200 |
| 2025-09-26 | 611,400 | 17,900 | 120,800 | 15,000 | 490,600 | 2,900 |
| 2025-09-19 | 602,800 | 17,700 | 112,600 | 14,800 | 490,200 | 2,900 |
| 2025-09-12 | 585,000 | 17,100 | 105,800 | 14,100 | 479,200 | 3,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-13 14:02 | S100V8D6 | ニュートン・インベストメント・マネジメント・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-02 11:37 | S100TCP6 | ニュートン・インベストメント・マネジメント・ジャパン株式会社 | 変更報告書（特例対象株券等） |