[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:1600億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 7,910 | 7,960 | 7,760 | 7,920 | 73,200 | -62,800 | 102% | ▲▲ | 8222 | 51 | 0 | 90% | 19% |
| 20251015 | 7,860 | 7,920 | 7,780 | 7,790 | 97,200 | -36,400 | 99% | ▼▼▼ | 8858 | 51 | 0 | 89% | 23% |
| 20250930 | 7,390 | 7,490 | 7,320 | 7,430 | 133,100 | 26,600 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 26% |
| 20251002 | 7,880 | 8,790 | 7,860 | 8,770 | 923,200 | 610,300 | 116% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 48% |
| 20251027 | 7,710 | 7,790 | 7,650 | 7,730 | 127,800 | 55,700 | 100% | ▲▲ | 1111 | 40 | 0 | 88% | 5% |
| 20251021 | 8,020 | 8,110 | 7,950 | 7,980 | 119,900 | 46,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 91% | 15% |
| 20251016 | 7,820 | 7,850 | 7,630 | 7,740 | 95,600 | -1,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 21% |
| 20251001 | 7,430 | 7,630 | 7,160 | 7,580 | 312,900 | 179,800 | 102% | ▲▲▲▲▲▲▲▲▲▲▲ | 1711 | 10 | 2 | 100% | 28% |
| 20251029 | 7,660 | 7,800 | 7,620 | 7,750 | 97,300 | 16,600 | 101% | ▲ | 1111 | 0 | 0 | 88% | 2% |
| 20251028 | 7,650 | 7,660 | 7,580 | 7,650 | 80,700 | -47,100 | 99% | ▼ | 8888 | 0 | 0 | 87% | 3% |
| 20251024 | 7,690 | 7,750 | 7,630 | 7,720 | 72,100 | -61,400 | 100% | ▲ | 8582 | 0 | 0 | 88% | 7% |
| 20251023 | 7,700 | 7,770 | 7,630 | 7,690 | 133,500 | 40,600 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 7% |
| 20251022 | 7,950 | 7,970 | 7,740 | 7,810 | 92,900 | -27,000 | 98% | ▼ | 8888 | 0 | 0 | 89% | 10% |
| 20250929 | 7,230 | 7,390 | 7,220 | 7,360 | 106,500 | -18,200 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 27% |
| 20251017 | 7,700 | 7,970 | 7,640 | 7,790 | 136,000 | 40,400 | 101% | ▲ | 1171 | 0 | 0 | 89% | 20% |
| 20251014 | 7,860 | 7,990 | 7,810 | 7,860 | 133,600 | -13,300 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 27% |
| 20251010 | 8,100 | 8,100 | 7,820 | 7,890 | 146,900 | 31,400 | 96% | ▼ | 7777 | 0 | 0 | 90% | 28% |
| 20251009 | 8,240 | 8,370 | 8,130 | 8,250 | 115,500 | 15,800 | 102% | ▲ | 1111 | 0 | 0 | 94% | 34% |
| 20251008 | 8,100 | 8,200 | 8,060 | 8,100 | 99,700 | -103,100 | 98% | ▼ | 8888 | 0 | 0 | 92% | 32% |
| 20251007 | 8,220 | 8,430 | 8,200 | 8,240 | 202,800 | -60,200 | 100% | ▲ | 2282 | 0 | 0 | 94% | 35% |
| 20251006 | 8,230 | 8,260 | 7,990 | 8,200 | 263,000 | -156,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 35% |
| 20251003 | 8,680 | 8,760 | 8,150 | 8,310 | 419,400 | -503,800 | 95% | ▼ | 8228 | 0 | 0 | 95% | 40% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 6875 | Citigroup Global Markets Limited | 147,421 | 1% | ▲ | 22,400 |
| 2025-09-30 | 6875 | JPM Securities Japan Co Ltd. | 133,314 | 1% | ▲ | 29,375 |
| 2025-10-01 | 6875 | JPM Securities Japan Co Ltd. | 147,614 | 1% | ▲ | |
| 2025-10-02 | 6875 | JPM Securities Japan Co Ltd. | 176,296 | 1% | ▲ | 28,682 |
| 2025-10-03 | 6875 | Citigroup Global Markets Limited | 143,721 | 1% | ▼ | -3,700 |
| 2025-10-08 | 6875 | Citigroup Global Markets Limited | 120,921 | 1% | ▼ | -22,800 |
| 2025-10-08 | 6875 | JPM Securities Japan Co Ltd. | 137,219 | 1% | ▼ | -39,077 |
| 2025-10-14 | 6875 | JPM Securities Japan Co Ltd. | 121,604 | 1% | ▼ | -15,615 |
| 2025-10-21 | 6875 | Citigroup Global Markets Limited | 100,721 | 0% | ▼ | -20,200 |
| 2025-10-21 | 6875 | JPM Securities Japan Co Ltd. | 95,750 | 0% | ▼ | -25,854 |
| 2025-10-21 | 6875 | MERRILL LYNCH INTERNATIONAL | 115,087 | 1% | ▲ | |
| 2025-10-22 | 6875 | MERRILL LYNCH INTERNATIONAL | 135,987 | 1% | ▲ | 20,900 |
| 2025-10-23 | 6875 | MERRILL LYNCH INTERNATIONAL | 154,387 | 1% | ▲ | 18,400 |
| 2025-10-24 | 6875 | MERRILL LYNCH INTERNATIONAL | 162,287 | 1% | ▲ | 7,900 |
| 2025-10-27 | 6875 | MERRILL LYNCH INTERNATIONAL | 118,187 | 1% | ▼ | -44,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 37,700 | 61,500 | 8,800 | 17,700 | 28,900 | 43,800 |
| 2025-10-10 | 40,900 | 54,000 | 10,200 | 16,600 | 30,700 | 37,400 |
| 2025-10-17 | 34,800 | 52,700 | 10,500 | 16,700 | 24,300 | 36,000 |
| 2025-10-24 | 55,500 | 46,300 | 24,200 | 16,300 | 31,300 | 30,000 |
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 |