[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/16電気機器】 売上高:423260 当期純利益:53710 総資産:1499400 時価:1854億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 8,850 | 9,090 | 8,690 | 8,940 | 274,700 | 77,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260119 | 8,810 | 8,900 | 8,600 | 8,680 | 215,200 | 110,600 | 104% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260129 | 8,420 | 8,560 | 8,280 | 8,500 | 213,800 | 104,600 | 100% | ▲ | 7771 | 0 | 7 | 96% | 7% |
| 20260206 | 8,740 | 8,880 | 8,610 | 8,880 | 196,900 | 56,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260210 | 8,900 | 9,070 | 8,750 | 8,840 | 181,200 | -93,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260204 | 8,450 | 8,640 | 8,420 | 8,520 | 165,800 | 44,000 | 100% | ▼ | 7117 | 0 | 3 | 96% | 7% |
| 20260202 | 8,300 | 8,450 | 8,230 | 8,240 | 159,700 | 91,600 | 97% | ▼ | 7777 | 0 | 5 | 93% | 4% |
| 20260127 | 8,430 | 8,710 | 8,400 | 8,700 | 143,400 | 45,200 | 103% | ▲ | 4771 | 0 | 9 | 98% | 10% |
| 20260205 | 8,610 | 8,750 | 8,520 | 8,610 | 140,600 | -25,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 9% |
| 20260212 | 8,910 | 9,100 | 8,910 | 8,990 | 128,500 | -52,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260203 | 8,340 | 8,680 | 8,300 | 8,530 | 121,800 | -37,900 | 104% | ▲ | 2222 | 0 | 4 | 96% | 8% |
| 20260123 | 8,780 | 8,930 | 8,640 | 8,880 | 120,500 | 8,900 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 12% |
| 20260121 | 8,400 | 8,670 | 8,330 | 8,670 | 119,500 | 35,200 | 102% | ▲ | 1771 | 0 | 3 | 100% | 13% |
| 20260213 | 8,940 | 9,060 | 8,850 | 8,980 | 117,900 | -10,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
| 20260122 | 8,680 | 8,850 | 8,670 | 8,780 | 111,600 | -7,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260128 | 8,620 | 8,670 | 8,440 | 8,480 | 109,200 | -34,200 | 97% | ▼ | 8228 | 0 | 0 | 95% | 7% |
| 20260116 | 8,390 | 8,570 | 8,300 | 8,320 | 104,600 | 31,700 | 100% | ▼ | 1117 | 0 | 6 | 100% | 8% |
| 20260113 | 8,130 | 8,210 | 8,010 | 8,200 | 101,900 | 26,400 | 103% | ▲ | 1111 | 0 | 5 | 100% | 7% |
| 20260126 | 8,660 | 8,710 | 8,450 | 8,450 | 98,200 | -22,300 | 95% | ▼ | 8888 | 0 | 0 | 95% | 7% |
| 20260120 | 8,540 | 8,620 | 8,400 | 8,500 | 84,300 | -130,900 | 98% | ▼ | 8888 | 0 | 17 | 98% | 11% |
| 20260114 | 8,210 | 8,300 | 8,180 | 8,200 | 83,600 | -18,300 | 100% | -- | 2225 | 0 | 4 | 100% | 7% |
| 20260115 | 8,180 | 8,360 | 8,180 | 8,360 | 72,900 | -10,700 | 102% | ▲ | 2582 | 0 | 3 | 100% | 9% |
| 20260130 | 8,480 | 8,570 | 8,400 | 8,500 | 68,100 | -145,700 | 100% | -- | 2225 | 0 | 7 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 46,800 | 23,500 | 8,800 | 1,800 | 38,000 | 21,700 |
| 2026-01-23 | 45,100 | 32,200 | 10,200 | 2,200 | 34,900 | 30,000 |
| 2026-01-30 | 46,700 | 37,200 | 9,500 | 1,800 | 37,200 | 35,400 |
| 2026-02-06 | 64,000 | 21,100 | 27,200 | 1,800 | 36,800 | 19,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-08 10:41 | S100UMNS | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| 2025-10-01 16:01 | S100WSIC | 株式会社シティインデックスイレブンス | 大量保有報告書 |
| 2025-10-08 16:01 | S100WTLY | 株式会社シティインデックスイレブンス | 変更報告書 |
| 2025-11-19 16:02 | S100X56N | 株式会社シティインデックスイレブンス | 変更報告書 |