[7264]ＭＵＲＯ:【自動車部品】独立系プレス部品が主体超精密加工
Yahoo! 【スタンダード/輸送用機器】 売上高:225900 当期純利益:4860 総資産:304920 時価:82億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,235 | 1,235 | 1,219 | 1,219 | 4,900 | 1,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250729 | 1,218 | 1,218 | 1,211 | 1,211 | 2,200 | -2,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250730 | 1,211 | 1,212 | 1,210 | 1,210 | 1,500 | -700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250731 | 1,206 | 1,210 | 1,201 | 1,210 | 700 | -800 | 100% | -- | 8885 | 0 | 17 | 99% | 6% |
| 20250801 | 1,204 | 1,211 | 1,204 | 1,207 | 1,800 | 1,100 | 100% | ▼ | 1177 | 0 | 16 | 99% | 5% |
| 20250804 | 1,211 | 1,211 | 1,201 | 1,207 | 1,100 | -700 | 100% | -- | 5825 | 0 | 0 | 99% | 5% |
| 20250805 | 1,209 | 1,213 | 1,203 | 1,208 | 1,500 | 400 | 100% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250806 | 1,211 | 1,231 | 1,211 | 1,220 | 2,900 | 1,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250807 | 1,221 | 1,227 | 1,221 | 1,226 | 1,300 | -1,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250808 | 1,226 | 1,239 | 1,196 | 1,196 | 11,700 | 10,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20250812 | 1,208 | 1,208 | 1,190 | 1,200 | 7,600 | -4,100 | 100% | ▲ | 8882 | 0 | 10 | 98% | 3% |
| 20250813 | 1,200 | 1,209 | 1,199 | 1,209 | 2,600 | -5,000 | 101% | ▲▲ | 2282 | 0 | 9 | 99% | 3% |
| 20250814 | 1,209 | 1,210 | 1,201 | 1,210 | 900 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250815 | 1,210 | 1,214 | 1,209 | 1,211 | 3,800 | 2,900 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250818 | 1,224 | 1,224 | 1,211 | 1,212 | 1,700 | -2,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250819 | 1,218 | 1,230 | 1,218 | 1,222 | 3,500 | 1,800 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250820 | 1,229 | 1,230 | 1,220 | 1,225 | 2,600 | -900 | 100% | ▲▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 2% |
| 20250821 | 1,229 | 1,240 | 1,221 | 1,240 | 2,000 | -600 | 101% | ▲▲▲▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 4% |
| 20250822 | 1,241 | 1,245 | 1,237 | 1,244 | 1,800 | -200 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250825 | 1,246 | 1,269 | 1,245 | 1,269 | 4,500 | 2,700 | 102% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250826 | 1,270 | 1,270 | 1,251 | 1,261 | 2,300 | -2,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250827 | 1,265 | 1,265 | 1,258 | 1,261 | 1,700 | -600 | 100% | -- | 8285 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 37,200 | 0 | 17,700 | 0 | 19,500 | 0 |
| 2025-08-15 | 34,800 | 0 | 14,700 | 0 | 20,100 | 0 |
| 2025-08-08 | 38,100 | 0 | 17,200 | 0 | 20,900 | 0 |
| 2025-08-01 | 40,200 | 0 | 17,400 | 0 | 22,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-07 16:30 | S100VKO8 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 14:34 | S100U3OH | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |