[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:1672億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 6,160 | 6,200 | 6,140 | 6,190 | 37,200 | -17,300 | 100% | ▲▲▲▲▲ | 8822 | 51 | 5 | 100% | 12% |
| 20250909 | 6,130 | 6,200 | 6,090 | 6,140 | 64,900 | 35,000 | 101% | ▲▲▲ | 1111 | 41 | 7 | 100% | 11% |
| 20251002 | 7,880 | 8,790 | 7,860 | 8,770 | 923,200 | 610,300 | 116% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 48% |
| 20250930 | 7,390 | 7,490 | 7,320 | 7,430 | 133,100 | 26,600 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 26% |
| 20250924 | 6,930 | 7,130 | 6,930 | 7,080 | 132,600 | 600 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 24% |
| 20250919 | 6,630 | 6,770 | 6,590 | 6,680 | 150,900 | 73,600 | 103% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 18% |
| 20250917 | 6,350 | 6,470 | 6,350 | 6,420 | 96,300 | 21,900 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 15% |
| 20251001 | 7,430 | 7,630 | 7,160 | 7,580 | 312,900 | 179,800 | 102% | ▲▲▲▲▲▲▲▲▲▲▲ | 1711 | 10 | 2 | 100% | 28% |
| 20250918 | 6,430 | 6,550 | 6,390 | 6,480 | 77,300 | -19,000 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 15% |
| 20250916 | 6,190 | 6,380 | 6,190 | 6,350 | 74,400 | 17,500 | 103% | ▲ | 1171 | 0 | 4 | 100% | 14% |
| 20250922 | 6,680 | 7,030 | 6,680 | 6,930 | 132,000 | -18,900 | 104% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 22% |
| 20250912 | 6,230 | 6,250 | 6,170 | 6,170 | 56,900 | 19,700 | 100% | ▼ | 1117 | 0 | 5 | 100% | 11% |
| 20250925 | 7,050 | 7,180 | 7,010 | 7,170 | 128,200 | -4,400 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 25% |
| 20250926 | 7,200 | 7,260 | 7,150 | 7,240 | 124,700 | -3,500 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 27% |
| 20250929 | 7,230 | 7,390 | 7,220 | 7,360 | 106,500 | -18,200 | 102% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 27% |
| 20250910 | 6,150 | 6,210 | 6,150 | 6,160 | 54,500 | -10,400 | 100% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 11% |
| 20250908 | 6,120 | 6,130 | 6,080 | 6,090 | 29,900 | -36,400 | 100% | ▲▲ | 2222 | 0 | 8 | 100% | 11% |
| 20251003 | 8,680 | 8,760 | 8,150 | 8,310 | 419,400 | -503,800 | 95% | ▼ | 8228 | 0 | 0 | 95% | 40% |
| 20251006 | 8,230 | 8,260 | 7,990 | 8,200 | 263,000 | -156,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 35% |
| 20251007 | 8,220 | 8,430 | 8,200 | 8,240 | 202,800 | -60,200 | 100% | ▲ | 2282 | 0 | 0 | 94% | 35% |
| 20251008 | 8,100 | 8,200 | 8,060 | 8,100 | 99,700 | -103,100 | 98% | ▼ | 8888 | 0 | 0 | 92% | 32% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 6875 | JPM Securities Japan Co Ltd. | 103,939 | 1% | ▲ | 1,700 |
| 2025-09-11 | 6875 | Citigroup Global Markets Limited | 125,021 | 1% | ▲ | 21,600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 19,400 | 41,900 | 4,800 | 15,800 | 14,600 | 26,100 |
| 2025-09-19 | 24,100 | 45,500 | 7,300 | 16,100 | 16,800 | 29,400 |
| 2025-09-26 | 48,000 | 50,700 | 6,200 | 16,600 | 41,800 | 34,100 |
| 2025-10-03 | 37,700 | 61,500 | 8,800 | 17,700 | 28,900 | 43,800 |
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 |