[6676]メルコ:【PC周辺機器】PC周辺機器のバッファローを傘下
Yahoo! 【スタンダード/電気機器】 売上高:1431700 当期純利益:60060 総資産:767860 時価:546億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,580 | 3,600 | 3,510 | 3,555 | 51,900 | -34,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 61% |
| 20250819 | 3,505 | 3,560 | 3,505 | 3,525 | 32,900 | -19,000 | 99% | ▼▼▼ | 8888 | 24 | 16 | 98% | 59% |
| 20250820 | 3,510 | 3,540 | 3,470 | 3,500 | 37,400 | 4,500 | 99% | ▼▼▼▼ | 7717 | 24 | 15 | 97% | 55% |
| 20250821 | 3,495 | 3,495 | 3,425 | 3,470 | 44,200 | 6,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 7 | 96% | 52% |
| 20250822 | 3,470 | 3,535 | 3,470 | 3,515 | 32,200 | -12,000 | 101% | ▲ | 2282 | 51 | 6 | 97% | 53% |
| 20250825 | 3,570 | 3,650 | 3,515 | 3,630 | 53,200 | 21,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 58% |
| 20250826 | 3,635 | 3,635 | 3,550 | 3,595 | 33,700 | -19,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 57% |
| 20250827 | 3,595 | 3,625 | 3,540 | 3,595 | 22,600 | -11,100 | 100% | -- | 8885 | 0 | 0 | 99% | 54% |
| 20250828 | 3,575 | 3,645 | 3,575 | 3,630 | 23,600 | 1,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 52% |
| 20250829 | 3,620 | 3,695 | 3,610 | 3,675 | 30,100 | 6,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 50% |
| 20250901 | 3,665 | 3,665 | 3,505 | 3,535 | 38,600 | 8,500 | 96% | ▼ | 7717 | 0 | 0 | 96% | 44% |
| 20250902 | 3,560 | 3,570 | 3,525 | 3,530 | 16,300 | -22,300 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 43% |
| 20250903 | 3,525 | 3,605 | 3,515 | 3,530 | 26,100 | 9,800 | 100% | -- | 1774 | 0 | 0 | 96% | 42% |
| 20250904 | 3,520 | 3,545 | 3,490 | 3,500 | 25,600 | -500 | 99% | ▼ | 8888 | 0 | 4 | 95% | 40% |
| 20250905 | 3,500 | 3,615 | 3,500 | 3,605 | 23,400 | -2,200 | 103% | ▲ | 2282 | 0 | 3 | 98% | 42% |
| 20250908 | 3,645 | 3,680 | 3,610 | 3,675 | 27,200 | 3,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 21% |
| 20250909 | 3,685 | 3,735 | 3,680 | 3,700 | 53,700 | 26,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250910 | 3,700 | 3,700 | 3,630 | 3,665 | 17,100 | -36,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20250911 | 3,655 | 3,680 | 3,595 | 3,630 | 57,200 | 40,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250912 | 3,650 | 3,685 | 3,630 | 3,665 | 16,700 | -40,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20250916 | 3,665 | 3,700 | 3,635 | 3,650 | 31,900 | 15,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250917 | 3,635 | 3,650 | 3,565 | 3,575 | 27,900 | -4,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 51,000 | 39,200 | 35,800 | 8,200 | 15,200 | 31,000 |
| 2025-08-29 | 58,000 | 41,400 | 42,700 | 8,200 | 15,300 | 33,200 |
| 2025-08-22 | 44,500 | 33,400 | 24,100 | 2,600 | 20,400 | 30,800 |