[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:1817億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260306 | 8,880 | 8,930 | 8,750 | 8,800 | 152,000 | 7,500 | 97% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260304 | 9,050 | 9,160 | 8,800 | 8,860 | 207,300 | -62,700 | 95% | ▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260216 | 8,960 | 8,970 | 8,630 | 8,690 | 160,000 | 42,100 | 97% | ▼▼ | 7717 | 0 | 0 | 97% | 5% |
| 20260204 | 8,450 | 8,640 | 8,420 | 8,520 | 165,800 | 44,000 | 100% | ▼ | 7117 | 0 | 3 | 96% | 7% |
| 20260305 | 9,040 | 9,140 | 8,980 | 9,080 | 144,500 | -62,800 | 102% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20260210 | 8,900 | 9,070 | 8,750 | 8,840 | 181,200 | -93,500 | 99% | ▼ | 8228 | 0 | 14 | 99% | 8% |
| 20260203 | 8,340 | 8,680 | 8,300 | 8,530 | 121,800 | -37,900 | 104% | ▲ | 2222 | 0 | 4 | 96% | 8% |
| 20260217 | 8,690 | 8,890 | 8,690 | 8,870 | 96,900 | -63,100 | 102% | ▲ | 8282 | 0 | 5 | 99% | 8% |
| 20260218 | 8,880 | 9,000 | 8,840 | 8,900 | 84,400 | -12,500 | 100% | ▲▲ | 2222 | 51 | 9 | 99% | 8% |
| 20260225 | 9,120 | 9,140 | 8,840 | 8,910 | 139,200 | 38,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 8% |
| 20260212 | 8,910 | 9,100 | 8,910 | 8,990 | 128,500 | -52,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260205 | 8,610 | 8,750 | 8,520 | 8,610 | 140,600 | -25,200 | 101% | ▲ | 2222 | 0 | 11 | 97% | 9% |
| 20260219 | 9,040 | 9,080 | 8,950 | 8,980 | 74,600 | -9,800 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20260209 | 8,850 | 9,090 | 8,690 | 8,940 | 274,700 | 77,800 | 101% | ▲▲▲ | 1111 | 41 | 15 | 100% | 9% |
| 20260213 | 8,940 | 9,060 | 8,850 | 8,980 | 117,900 | -10,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
| 20260220 | 8,920 | 9,090 | 8,920 | 9,050 | 76,100 | 1,500 | 101% | ▲▲▲▲ | 1771 | 51 | 0 | 100% | 10% |
| 20260224 | 9,000 | 9,190 | 8,940 | 9,150 | 100,400 | 24,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260226 | 9,020 | 9,230 | 9,020 | 9,130 | 145,100 | 5,900 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20260227 | 8,990 | 9,140 | 8,960 | 9,140 | 106,700 | -38,400 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 11% |
| 20260302 | 8,990 | 9,230 | 8,990 | 9,200 | 135,500 | 28,800 | 101% | ▲▲▲ | 1141 | 0 | 0 | 100% | 12% |
| 20260206 | 8,740 | 8,880 | 8,610 | 8,880 | 196,900 | 56,300 | 103% | ▲▲ | 1111 | 40 | 15 | 100% | 12% |
| 20260303 | 9,280 | 9,580 | 9,270 | 9,350 | 270,000 | 134,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-12 | 6875 | Diversified Select Opportunities, LLC | 99,200 | 1% | ▲ | |
| 2026-02-17 | 6875 | Diversified Select Opportunities, LLC | 115,000 | 1% | ▲ | 15,800 |
| 2026-02-25 | 6875 | Diversified Select Opportunities, LLC | 134,100 | 1% | ▲ | 19,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 64,000 | 21,100 | 27,200 | 1,800 | 36,800 | 19,300 |
| 2026-02-13 | 59,400 | 42,000 | 26,900 | 2,100 | 32,500 | 39,900 |
| 2026-02-20 | 59,400 | 45,200 | 26,800 | 2,700 | 32,600 | 42,500 |
| 2026-02-27 | 65,400 | 45,300 | 28,200 | 2,800 | 37,200 | 42,500 |
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 |