[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:1624億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 1,608 | 1,636 | 1,601 | 1,619 | 253,900 | 88,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251212 | 1,587 | 1,595 | 1,571 | 1,592 | 165,400 | -178,000 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20251125 | 1,500 | 1,539 | 1,500 | 1,523 | 213,200 | 20,500 | 103% | ▲▲▲ | 1111 | 41 | 14 | 100% | 8% |
| 20251211 | 1,573 | 1,608 | 1,563 | 1,568 | 343,400 | 110,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251128 | 1,540 | 1,555 | 1,532 | 1,546 | 217,800 | 21,400 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 10% |
| 20251201 | 1,550 | 1,554 | 1,544 | 1,545 | 160,200 | -57,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20251209 | 1,575 | 1,583 | 1,559 | 1,575 | 170,200 | -106,700 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20251208 | 1,562 | 1,577 | 1,553 | 1,575 | 276,900 | 42,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251203 | 1,531 | 1,542 | 1,526 | 1,533 | 205,400 | 10,500 | 101% | ▲ | 7171 | 0 | 9 | 99% | 9% |
| 20251217 | 1,622 | 1,625 | 1,586 | 1,596 | 397,700 | 189,100 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 9% |
| 20251216 | 1,620 | 1,631 | 1,602 | 1,604 | 208,600 | -45,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251210 | 1,577 | 1,584 | 1,555 | 1,559 | 232,500 | 62,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 7% |
| 20251205 | 1,530 | 1,536 | 1,513 | 1,532 | 234,100 | -11,100 | 100% | ▲ | 8882 | 0 | 7 | 99% | 8% |
| 20251204 | 1,533 | 1,539 | 1,514 | 1,525 | 245,200 | 39,800 | 99% | ▼ | 7717 | 0 | 8 | 99% | 7% |
| 20251117 | 1,520 | 1,534 | 1,507 | 1,514 | 134,500 | -41,400 | 100% | ▼▼ | 5888 | 51 | 20 | 99% | 8% |
| 20251202 | 1,545 | 1,546 | 1,507 | 1,523 | 194,900 | 34,700 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 8% |
| 20251127 | 1,509 | 1,534 | 1,509 | 1,518 | 196,400 | 11,800 | 101% | ▲ | 4171 | 0 | 12 | 99% | 8% |
| 20251126 | 1,523 | 1,534 | 1,506 | 1,509 | 184,600 | -28,600 | 99% | ▼ | 8228 | 0 | 14 | 99% | 7% |
| 20251121 | 1,471 | 1,491 | 1,466 | 1,484 | 192,700 | -56,700 | 100% | ▲▲ | 2282 | 0 | 5 | 97% | 5% |
| 20251120 | 1,487 | 1,487 | 1,465 | 1,479 | 249,400 | -18,900 | 101% | ▲ | 8222 | 0 | 12 | 97% | 5% |
| 20251118 | 1,514 | 1,524 | 1,480 | 1,484 | 157,200 | 22,700 | 98% | ▼▼▼ | 7777 | 51 | 18 | 97% | 5% |
| 20251119 | 1,477 | 1,491 | 1,456 | 1,461 | 268,300 | 111,100 | 98% | ▼▼▼▼ | 7777 | 24 | 13 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 567,500 | 17,000 | 147,200 | 14,900 | 420,300 | 2,100 |
| 2025-11-28 | 558,700 | 19,700 | 144,700 | 14,800 | 414,000 | 4,900 |
| 2025-12-05 | 556,500 | 19,200 | 144,600 | 14,800 | 411,900 | 4,400 |
| 2025-12-12 | 597,000 | 28,700 | 147,100 | 14,800 | 449,900 | 13,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |