[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:555億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 3,455 | 3,670 | 3,455 | 3,615 | 138,200 | -88,400 | 105% | ▲▲▲▲▲▲▲ | 2282 | 0 | 8 | 100% | 63% |
| 20250815 | 3,620 | 3,655 | 3,570 | 3,595 | 86,100 | -52,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 62% |
| 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 | 0 | 98% | 59% |
| 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% |
| 20250813 | 3,520 | 3,560 | 3,400 | 3,445 | 226,600 | 202,400 | 113% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 56% |
| 20250820 | 3,510 | 3,540 | 3,470 | 3,500 | 37,400 | 4,500 | 99% | ▼▼▼▼ | 7717 | 24 | 0 | 97% | 55% |
| 20250827 | 3,595 | 3,625 | 3,540 | 3,595 | 22,600 | -11,100 | 100% | -- | 8885 | 0 | 0 | 99% | 54% |
| 20250822 | 3,470 | 3,535 | 3,470 | 3,515 | 32,200 | -12,000 | 101% | ▲ | 2282 | 51 | 0 | 97% | 53% |
| 20250828 | 3,575 | 3,645 | 3,575 | 3,630 | 23,600 | 1,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 52% |
| 20250821 | 3,495 | 3,495 | 3,425 | 3,470 | 44,200 | 6,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 52% |
| 20250812 | 3,040 | 3,040 | 3,040 | 3,040 | 24,200 | 9,700 | 120% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 37% |
| 20250808 | 2,508 | 2,536 | 2,476 | 2,536 | 14,500 | -13,200 | 101% | ▲▲▲▲ | 8822 | 0 | 2 | 100% | 15% |
| 20250807 | 2,479 | 2,547 | 2,479 | 2,503 | 27,700 | 4,400 | 101% | ▲▲▲ | 1171 | 0 | 3 | 100% | 13% |
| 20250806 | 2,481 | 2,490 | 2,450 | 2,479 | 23,300 | 10,500 | 101% | ▲▲ | 1411 | 0 | 4 | 100% | 12% |
| 20250801 | 2,400 | 2,489 | 2,400 | 2,489 | 34,800 | 13,000 | 104% | ▲▲▲ | 1111 | 41 | 6 | 100% | 12% |
| 20250805 | 2,453 | 2,484 | 2,450 | 2,461 | 12,800 | -11,600 | 100% | ▲ | 8222 | 0 | 5 | 99% | 11% |
| 20250804 | 2,450 | 2,485 | 2,400 | 2,454 | 24,400 | -10,400 | 99% | ▼ | 8528 | 0 | 6 | 99% | 11% |
| 20250731 | 2,327 | 2,397 | 2,327 | 2,395 | 21,800 | -40,000 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 8% |
| 20250730 | 2,281 | 2,340 | 2,281 | 2,327 | 61,800 | 40,700 | 101% | ▲ | 1771 | 10 | 3 | 100% | 5% |
| 20250729 | 2,303 | 2,319 | 2,294 | 2,297 | 21,100 | 8,000 | 100% | ▼ | 7777 | 0 | 4 | 99% | 4% |
| 20250728 | 2,306 | 2,322 | 2,295 | 2,303 | 13,100 | -7,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 37,600 | 1,300 | 25,100 | 0 | 12,500 | 1,300 |
| 2025-08-08 | 27,100 | 1,200 | 15,200 | 0 | 11,900 | 1,200 |
| 2025-08-15 | 41,000 | 39,300 | 20,900 | 0 | 20,100 | 39,300 |
| 2025-08-22 | 44,500 | 33,400 | 24,100 | 2,600 | 20,400 | 30,800 |