[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:1666億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 8,730 | 8,840 | 8,550 | 8,810 | 340,900 | 97,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251113 | 8,750 | 8,760 | 8,540 | 8,620 | 275,400 | -65,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20251111 | 8,410 | 8,620 | 8,220 | 8,610 | 243,800 | -97,700 | 102% | ▲▲▲ | 8882 | 0 | 0 | 100% | 13% |
| 20251209 | 8,400 | 8,520 | 8,340 | 8,510 | 139,300 | 41,900 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 14% |
| 20251210 | 8,520 | 8,580 | 8,430 | 8,480 | 87,100 | -52,200 | 100% | ▼ | 2228 | 51 | 0 | 96% | 13% |
| 20251110 | 8,850 | 8,870 | 8,240 | 8,460 | 341,500 | 97,800 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251208 | 8,250 | 8,410 | 8,220 | 8,410 | 97,400 | -13,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 12% |
| 20251114 | 8,450 | 8,610 | 8,290 | 8,390 | 250,000 | -25,400 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20251205 | 8,160 | 8,320 | 8,120 | 8,290 | 111,200 | -10,100 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 11% |
| 20251204 | 8,110 | 8,240 | 8,090 | 8,160 | 121,300 | 400 | 102% | ▲ | 1111 | 0 | 0 | 93% | 9% |
| 20251212 | 8,110 | 8,130 | 8,040 | 8,070 | 96,600 | -135,100 | 100% | ▲ | 8282 | 0 | 0 | 95% | 8% |
| 20251211 | 8,480 | 8,490 | 7,830 | 8,060 | 231,700 | 144,600 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20251201 | 8,140 | 8,330 | 8,010 | 8,050 | 260,700 | 182,000 | 103% | ▲ | 1111 | 0 | 0 | 91% | 7% |
| 20251202 | 8,020 | 8,130 | 7,980 | 8,040 | 104,200 | -156,500 | 100% | ▼ | 8888 | 0 | 6 | 91% | 7% |
| 20251117 | 8,400 | 8,420 | 7,930 | 8,020 | 200,700 | -49,300 | 96% | ▼▼▼ | 8888 | 24 | 0 | 91% | 5% |
| 20251203 | 8,090 | 8,130 | 8,000 | 8,000 | 120,900 | 16,700 | 100% | ▼▼ | 4117 | 0 | 5 | 91% | 7% |
| 20251127 | 7,760 | 7,960 | 7,760 | 7,900 | 96,100 | 9,800 | 102% | ▲▲▲ | 1111 | 51 | 6 | 90% | 5% |
| 20251128 | 7,900 | 7,930 | 7,800 | 7,850 | 78,700 | -17,400 | 99% | ▼ | 8228 | 51 | 7 | 89% | 5% |
| 20251126 | 7,700 | 7,850 | 7,620 | 7,740 | 86,300 | -44,800 | 101% | ▲▲ | 2222 | 51 | 7 | 88% | 3% |
| 20251125 | 7,660 | 7,780 | 7,550 | 7,680 | 131,100 | -34,200 | 102% | ▲ | 2222 | 51 | 5 | 87% | 3% |
| 20251118 | 7,970 | 8,000 | 7,620 | 7,670 | 200,200 | -500 | 96% | ▼▼▼▼ | 8888 | 24 | 14 | 87% | 0% |
| 20251120 | 7,600 | 7,680 | 7,380 | 7,620 | 210,600 | -24,400 | 102% | ▲ | 5882 | 51 | 7 | 86% | 2% |
| 20251121 | 7,300 | 7,570 | 7,250 | 7,510 | 165,300 | -45,300 | 99% | ▼ | 8888 | 51 | 2 | 85% | 0% |
| 20251119 | 7,670 | 7,680 | 7,450 | 7,490 | 235,000 | 34,800 | 98% | ▼▼▼▼▼ | 7777 | 24 | 11 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 6875 | Numeric Investors LLC | 105,900 | 1% | ▲ | |
| 2025-11-10 | 6875 | MERRILL LYNCH INTERNATIONAL | 23,966 | 0% | ▼ | -102,609 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 48,500 | 24,000 | 8,100 | 2,800 | 40,400 | 21,200 |
| 2025-11-21 | 33,800 | 25,000 | 7,200 | 2,200 | 26,600 | 22,800 |
| 2025-11-28 | 41,600 | 24,300 | 6,700 | 2,200 | 34,900 | 22,100 |
| 2025-12-05 | 38,500 | 23,500 | 6,800 | 2,500 | 31,700 | 21,000 |
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 |