[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:1467億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,401 | 1,401 | 1,376 | 1,386 | 202,500 | -24,000 | 99% | ▼ | 8228 | 0 | 19 | 96% | 0% |
| 20250930 | 1,382 | 1,389 | 1,368 | 1,374 | 122,600 | -79,900 | 99% | ▼▼ | 8888 | 0 | 14 | 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 | 10 | 96% | 4% |
| 20251007 | 1,395 | 1,401 | 1,387 | 1,388 | 147,600 | 8,600 | 99% | ▼ | 1117 | 0 | 12 | 96% | 3% |
| 20251008 | 1,387 | 1,409 | 1,387 | 1,402 | 127,500 | -20,100 | 101% | ▲ | 2582 | 51 | 8 | 97% | 4% |
| 20251009 | 1,409 | 1,441 | 1,402 | 1,434 | 256,300 | 128,800 | 102% | ▲▲ | 1111 | 40 | 12 | 99% | 7% |
| 20251010 | 1,434 | 1,434 | 1,410 | 1,410 | 198,300 | -58,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251014 | 1,388 | 1,401 | 1,377 | 1,382 | 254,200 | 55,900 | 98% | ▼▼ | 7777 | 0 | 5 | 96% | 3% |
| 20251015 | 1,397 | 1,418 | 1,396 | 1,413 | 145,800 | -108,400 | 102% | ▲ | 2222 | 0 | 7 | 99% | 5% |
| 20251016 | 1,425 | 1,439 | 1,419 | 1,422 | 156,100 | 10,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20251017 | 1,427 | 1,434 | 1,420 | 1,425 | 145,200 | -10,900 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 6% |
| 20251020 | 1,450 | 1,463 | 1,441 | 1,461 | 283,800 | 138,600 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251021 | 1,461 | 1,466 | 1,444 | 1,447 | 158,000 | -125,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251022 | 1,446 | 1,459 | 1,439 | 1,450 | 151,500 | -6,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251023 | 1,450 | 1,467 | 1,446 | 1,467 | 151,800 | 300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251024 | 1,467 | 1,488 | 1,467 | 1,478 | 137,300 | -14,500 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20251027 | 1,485 | 1,506 | 1,480 | 1,496 | 180,300 | 43,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251028 | 1,495 | 1,496 | 1,454 | 1,457 | 297,800 | 117,500 | 97% | ▼ | 7717 | 0 | 0 | 97% | 9% |
| 20251029 | 1,460 | 1,460 | 1,439 | 1,443 | 187,400 | -110,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20251030 | 1,443 | 1,455 | 1,436 | 1,442 | 112,800 | -74,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 611,300 | 19,300 | 125,000 | 14,900 | 486,300 | 4,400 |
| 2025-10-17 | 607,200 | 18,000 | 123,700 | 14,000 | 483,500 | 4,000 |
| 2025-10-10 | 611,200 | 19,000 | 125,800 | 14,000 | 485,400 | 5,000 |
| 2025-10-03 | 608,700 | 17,200 | 123,600 | 14,000 | 485,100 | 3,200 |
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） |