[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:1181億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 5,460 | 5,530 | 5,460 | 5,510 | 42,400 | -1,100 | 101% | ▲ | 2282 | 51 | 17 | 100% | 7% |
| 20250825 | 5,720 | 5,800 | 5,690 | 5,760 | 50,500 | -1,300 | 102% | ▲▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20250822 | 5,600 | 5,670 | 5,590 | 5,670 | 51,800 | 10,100 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 7% |
| 20250821 | 5,570 | 5,640 | 5,540 | 5,640 | 41,700 | -20,400 | 101% | ▲ | 5882 | 51 | 0 | 99% | 6% |
| 20250820 | 5,640 | 5,640 | 5,560 | 5,570 | 62,100 | -5,600 | 98% | ▼ | 8828 | 51 | 0 | 98% | 5% |
| 20250819 | 5,630 | 5,710 | 5,600 | 5,670 | 67,700 | -1,500 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250801 | 5,500 | 5,660 | 5,500 | 5,600 | 82,200 | 39,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250818 | 5,570 | 5,610 | 5,550 | 5,590 | 69,200 | 7,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250813 | 5,520 | 5,710 | 5,510 | 5,630 | 112,500 | -59,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250828 | 5,740 | 5,770 | 5,700 | 5,720 | 74,300 | 32,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20250827 | 5,750 | 5,800 | 5,740 | 5,770 | 42,000 | -32,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250826 | 5,730 | 5,730 | 5,670 | 5,700 | 74,400 | 23,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250815 | 5,530 | 5,590 | 5,530 | 5,550 | 62,100 | -31,200 | 100% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250814 | 5,580 | 5,620 | 5,510 | 5,530 | 93,300 | -19,200 | 98% | ▼ | 8528 | 0 | 0 | 98% | 6% |
| 20250728 | 5,420 | 5,490 | 5,420 | 5,470 | 65,200 | -20,900 | 101% | ▲ | 8282 | 0 | 20 | 99% | 6% |
| 20250812 | 5,380 | 5,530 | 5,370 | 5,500 | 171,600 | -227,400 | 104% | ▲ | 2222 | 0 | 6 | 98% | 6% |
| 20250808 | 5,050 | 5,310 | 5,010 | 5,310 | 399,000 | 277,800 | 94% | ▼ | 7777 | 0 | 1 | 94% | 3% |
| 20250807 | 5,580 | 5,790 | 5,580 | 5,640 | 121,200 | 65,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250806 | 5,610 | 5,620 | 5,540 | 5,580 | 55,300 | -18,200 | 99% | ▼ | 8528 | 0 | 0 | 99% | 8% |
| 20250805 | 5,590 | 5,670 | 5,540 | 5,610 | 73,500 | -28,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250804 | 5,450 | 5,530 | 5,380 | 5,530 | 101,600 | 19,400 | 99% | ▼ | 7777 | 0 | 15 | 99% | 7% |
| 20250730 | 5,470 | 5,470 | 5,390 | 5,450 | 43,500 | -12,900 | 100% | ▼ | 8828 | 0 | 18 | 99% | 6% |
| 20250729 | 5,440 | 5,490 | 5,400 | 5,470 | 56,400 | -8,800 | 100% | -- | 5825 | 0 | 19 | 99% | 6% |
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 | 68,400 | 27,200 | 11,300 | 14,400 | 57,100 | 12,800 |
| 2025-08-08 | 47,000 | 28,500 | 11,600 | 15,000 | 35,400 | 13,500 |
| 2025-08-15 | 27,000 | 41,200 | 6,000 | 15,000 | 21,000 | 26,200 |
| 2025-08-22 | 22,700 | 41,800 | 5,800 | 15,000 | 16,900 | 26,800 |