[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/電気機器】 売上高:2071710 当期純利益:140520 総資産:1341820 時価:1457億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,431 | 1,444 | 1,431 | 1,431 | 104,900 | 8,700 | 100% | ▲ | 1171 | 51 | 0 | 100% | 5% |
| 20250826 | 1,434 | 1,439 | 1,429 | 1,429 | 96,200 | -70,100 | 100% | ▼ | 8528 | 51 | 0 | 99% | 5% |
| 20250818 | 1,373 | 1,394 | 1,373 | 1,388 | 137,900 | 500 | 101% | ▲ | 1171 | 51 | 0 | 97% | 5% |
| 20250731 | 1,387 | 1,423 | 1,387 | 1,414 | 381,200 | 194,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250825 | 1,431 | 1,443 | 1,429 | 1,434 | 166,300 | 24,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250820 | 1,415 | 1,431 | 1,412 | 1,415 | 237,000 | 52,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20250808 | 1,393 | 1,401 | 1,381 | 1,394 | 230,000 | 25,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20250812 | 1,400 | 1,417 | 1,384 | 1,404 | 463,600 | 233,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250819 | 1,397 | 1,414 | 1,397 | 1,409 | 184,100 | 46,200 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250815 | 1,385 | 1,389 | 1,365 | 1,371 | 137,400 | 12,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20250813 | 1,404 | 1,410 | 1,391 | 1,402 | 218,600 | -245,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250828 | 1,431 | 1,440 | 1,417 | 1,432 | 196,600 | 91,700 | 100% | ▲▲ | 7741 | 0 | 0 | 100% | 5% |
| 20250822 | 1,423 | 1,430 | 1,415 | 1,426 | 142,000 | -1,700 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250821 | 1,415 | 1,420 | 1,402 | 1,415 | 143,700 | -93,300 | 100% | -- | 8855 | 0 | 0 | 98% | 5% |
| 20250814 | 1,402 | 1,403 | 1,379 | 1,383 | 125,200 | -93,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250728 | 1,372 | 1,397 | 1,366 | 1,388 | 374,800 | -52,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250807 | 1,368 | 1,399 | 1,368 | 1,383 | 204,400 | -343,000 | 102% | ▲ | 8282 | 0 | 0 | 96% | 6% |
| 20250806 | 1,395 | 1,400 | 1,333 | 1,361 | 547,400 | 295,900 | 97% | ▼ | 7717 | 0 | 0 | 95% | 5% |
| 20250805 | 1,380 | 1,422 | 1,370 | 1,408 | 251,500 | 103,400 | 101% | ▲ | 1771 | 0 | 0 | 98% | 10% |
| 20250804 | 1,410 | 1,410 | 1,393 | 1,398 | 148,100 | -167,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20250801 | 1,407 | 1,439 | 1,406 | 1,437 | 315,100 | -66,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250730 | 1,376 | 1,392 | 1,368 | 1,383 | 187,200 | 51,500 | 100% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250729 | 1,382 | 1,385 | 1,369 | 1,381 | 135,700 | -239,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 865,600 | 21,700 | 383,300 | 14,100 | 482,300 | 7,600 |
| 2025-08-08 | 898,700 | 19,000 | 370,300 | 14,000 | 528,400 | 5,000 |
| 2025-08-15 | 653,000 | 18,400 | 130,100 | 14,200 | 522,900 | 4,200 |
| 2025-08-22 | 604,200 | 19,300 | 119,200 | 13,900 | 485,000 | 5,400 |
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） |