[6875]メガチップス:【顧客専用LSI】生産を外部委託画像転送システムも強い
Yahoo! 【プライム/電気機器】 売上高:423260 当期純利益:53710 総資産:1499400 時価:1311億円
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 | 5,570 | 5,610 | 5,550 | 5,590 | 69,200 | 7,100 | 101% | ▲▲ | 1111 | 40 | 11 | 99% | 5% |
| 20250819 | 5,630 | 5,710 | 5,600 | 5,670 | 67,700 | -1,500 | 101% | ▲▲▲ | 2222 | 51 | 10 | 100% | 7% |
| 20250820 | 5,640 | 5,640 | 5,560 | 5,570 | 62,100 | -5,600 | 98% | ▼ | 8828 | 51 | 10 | 98% | 5% |
| 20250821 | 5,570 | 5,640 | 5,540 | 5,640 | 41,700 | -20,400 | 101% | ▲ | 5882 | 51 | 8 | 99% | 6% |
| 20250822 | 5,600 | 5,670 | 5,590 | 5,670 | 51,800 | 10,100 | 101% | ▲▲ | 1111 | 51 | 7 | 100% | 7% |
| 20250825 | 5,720 | 5,800 | 5,690 | 5,760 | 50,500 | -1,300 | 102% | ▲▲▲ | 2222 | 51 | 8 | 100% | 8% |
| 20250826 | 5,730 | 5,730 | 5,670 | 5,700 | 74,400 | 23,900 | 99% | ▼ | 7717 | 0 | 7 | 99% | 7% |
| 20250827 | 5,750 | 5,800 | 5,740 | 5,770 | 42,000 | -32,400 | 101% | ▲ | 2222 | 0 | 8 | 100% | 9% |
| 20250828 | 5,740 | 5,770 | 5,700 | 5,720 | 74,300 | 32,300 | 99% | ▼ | 7777 | 0 | 7 | 99% | 8% |
| 20250829 | 5,730 | 5,820 | 5,700 | 5,790 | 72,100 | -2,200 | 101% | ▲ | 2582 | 0 | 4 | 100% | 9% |
| 20250901 | 5,750 | 5,940 | 5,720 | 5,920 | 97,000 | 24,900 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 11% |
| 20250902 | 5,950 | 6,060 | 5,950 | 5,960 | 99,400 | 2,400 | 101% | ▲▲▲ | 1111 | 41 | 10 | 100% | 12% |
| 20250903 | 5,970 | 6,050 | 5,920 | 6,020 | 89,200 | -10,200 | 101% | ▲▲▲▲ | 8822 | 0 | 9 | 100% | 13% |
| 20250904 | 6,000 | 6,020 | 5,920 | 5,940 | 97,300 | 8,100 | 99% | ▼ | 7417 | 0 | 8 | 99% | 12% |
| 20250905 | 5,960 | 6,070 | 5,960 | 6,060 | 66,300 | -31,000 | 102% | ▲ | 2282 | 0 | 7 | 100% | 14% |
| 20250908 | 6,120 | 6,130 | 6,080 | 6,090 | 29,900 | -36,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250909 | 6,130 | 6,200 | 6,090 | 6,140 | 64,900 | 35,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250910 | 6,150 | 6,210 | 6,150 | 6,160 | 54,500 | -10,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250911 | 6,160 | 6,200 | 6,140 | 6,190 | 37,200 | -17,300 | 100% | ▲▲▲▲▲ | 8822 | 51 | 0 | 100% | 12% |
| 20250912 | 6,230 | 6,250 | 6,170 | 6,170 | 56,900 | 19,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 11% |
| 20250916 | 6,190 | 6,380 | 6,190 | 6,350 | 74,400 | 17,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 6875 | Citigroup Global Markets Limited | 125,021 | 1% | ▲ | 21,600 |
| 2025-09-09 | 6875 | JPM Securities Japan Co Ltd. | 103,939 | 1% | ▲ | 1,700 |
| 2025-09-05 | 6875 | JPM Securities Japan Co Ltd. | 102,239 | 0% | ▼ | -1,700 |
| 2025-09-04 | 6875 | JPM Securities Japan Co Ltd. | 103,939 | 1% | ▲ | |
| 2025-09-01 | 6875 | Citigroup Global Markets Limited | 103,421 | 1% | ▲ |
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 | 21,700 | 42,200 | 5,000 | 15,900 | 16,700 | 26,300 |
| 2025-08-29 | 21,300 | 40,700 | 5,600 | 15,100 | 15,700 | 25,600 |
| 2025-08-22 | 22,700 | 41,800 | 5,800 | 15,000 | 16,900 | 26,800 |