[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:2306億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,600 | 1,611 | 1,573 | 1,600 | 268,300 | 43,600 | 101% | ▲▲ | 1111 | 40 | 19 | 97% | 2% |
| 20260114 | 1,603 | 1,637 | 1,600 | 1,635 | 297,900 | 29,600 | 102% | ▲▲▲ | 1111 | 40 | 18 | 99% | 5% |
| 20260115 | 1,625 | 1,648 | 1,619 | 1,647 | 241,300 | -56,600 | 101% | ▲▲▲▲ | 2222 | 51 | 17 | 100% | 5% |
| 20260116 | 1,644 | 1,666 | 1,622 | 1,664 | 343,300 | 102,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 16 | 100% | 6% |
| 20260119 | 1,677 | 1,700 | 1,658 | 1,671 | 326,700 | -16,600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 15 | 100% | 7% |
| 20260120 | 1,655 | 1,660 | 1,611 | 1,617 | 296,600 | -30,100 | 97% | ▼ | 8888 | 0 | 14 | 97% | 3% |
| 20260121 | 1,583 | 1,622 | 1,580 | 1,615 | 234,200 | -62,400 | 100% | ▼▼ | 8888 | 0 | 13 | 97% | 3% |
| 20260122 | 1,638 | 1,653 | 1,633 | 1,647 | 222,100 | -12,100 | 102% | ▲ | 2222 | 51 | 12 | 99% | 5% |
| 20260123 | 1,640 | 1,667 | 1,634 | 1,654 | 156,100 | -66,000 | 100% | ▲▲ | 2222 | 0 | 11 | 99% | 6% |
| 20260126 | 1,638 | 1,640 | 1,616 | 1,616 | 148,100 | -8,000 | 98% | ▼ | 8888 | 51 | 10 | 97% | 3% |
| 20260127 | 1,609 | 1,627 | 1,601 | 1,623 | 148,200 | 100 | 100% | ▲ | 7771 | 51 | 9 | 97% | 4% |
| 20260128 | 1,616 | 1,616 | 1,584 | 1,586 | 201,700 | 53,500 | 98% | ▼ | 7717 | 0 | 8 | 95% | 0% |
| 20260129 | 1,585 | 1,585 | 1,563 | 1,574 | 236,600 | 34,900 | 99% | ▼▼ | 7777 | 0 | 7 | 94% | 0% |
| 20260130 | 1,565 | 1,582 | 1,547 | 1,573 | 306,900 | 70,300 | 100% | ▼▼▼ | 7777 | 24 | 6 | 94% | 0% |
| 20260202 | 1,576 | 1,594 | 1,569 | 1,577 | 327,500 | 20,600 | 100% | ▲ | 1111 | 0 | 5 | 94% | 0% |
| 20260203 | 1,585 | 1,613 | 1,581 | 1,591 | 237,700 | -89,800 | 101% | ▲▲ | 2222 | 0 | 4 | 95% | 1% |
| 20260204 | 1,585 | 1,597 | 1,567 | 1,589 | 212,300 | -25,400 | 100% | ▼ | 8858 | 0 | 3 | 95% | 1% |
| 20260205 | 1,556 | 1,572 | 1,538 | 1,538 | 473,100 | 260,800 | 97% | ▼▼ | 7777 | 0 | 2 | 92% | 0% |
| 20260206 | 1,938 | 1,938 | 1,938 | 1,938 | 72,300 | -400,800 | 126% | ▲ | 2222 | 0 | 2 | 100% | 26% |
| 20260209 | 2,210 | 2,335 | 2,209 | 2,299 | 10,489,500 | 10,417,200 | 119% | ▲▲ | 1111 | 40 | 0 | 100% | 49% |
| 20260210 | 2,270 | 2,299 | 2,269 | 2,280 | 3,176,500 | -7,313,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 48% |
| 20260212 | 2,280 | 2,288 | 2,273 | 2,280 | 1,617,400 | -1,559,100 | 100% | -- | 8225 | 0 | 0 | 99% | 48% |
| 20260213 | 2,258 | 2,272 | 2,245 | 2,266 | 1,551,200 | -66,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 47% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 634,000 | 69,700 | 166,700 | 15,500 | 467,300 | 54,200 |
| 2026-01-30 | 667,200 | 88,300 | 161,900 | 15,100 | 505,300 | 73,200 |
| 2026-01-23 | 655,200 | 98,800 | 158,400 | 15,100 | 496,800 | 83,700 |
| 2026-01-16 | 677,900 | 101,600 | 157,600 | 15,100 | 520,300 | 86,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-13 13:26 | S100XL05 | 髙島 勇二 | 変更報告書 |
| 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） |