[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:85億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,224 | 1,224 | 1,211 | 1,212 | 1,700 | -2,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 11 | 99% | 2% |
| 20250819 | 1,218 | 1,230 | 1,218 | 1,222 | 3,500 | 1,800 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 10 | 100% | 2% |
| 20250820 | 1,229 | 1,230 | 1,220 | 1,225 | 2,600 | -900 | 100% | ▲▲▲▲▲▲▲ | 5222 | 0 | 9 | 100% | 2% |
| 20250821 | 1,229 | 1,240 | 1,221 | 1,240 | 2,000 | -600 | 101% | ▲▲▲▲▲▲▲▲ | 2252 | 0 | 8 | 100% | 4% |
| 20250822 | 1,241 | 1,245 | 1,237 | 1,244 | 1,800 | -200 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 4% |
| 20250825 | 1,246 | 1,269 | 1,245 | 1,269 | 4,500 | 2,700 | 102% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 6 | 100% | 6% |
| 20250826 | 1,270 | 1,270 | 1,251 | 1,261 | 2,300 | -2,200 | 99% | ▼ | 2228 | 0 | 8 | 99% | 5% |
| 20250827 | 1,265 | 1,265 | 1,258 | 1,261 | 1,700 | -600 | 100% | -- | 8285 | 0 | 7 | 99% | 5% |
| 20250828 | 1,261 | 1,268 | 1,260 | 1,268 | 1,800 | 100 | 101% | ▲ | 1171 | 0 | 6 | 100% | 6% |
| 20250829 | 1,270 | 1,277 | 1,262 | 1,277 | 3,100 | 1,300 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 7% |
| 20250901 | 1,278 | 1,317 | 1,278 | 1,317 | 9,400 | 6,300 | 103% | ▲▲▲ | 1111 | 0 | 4 | 100% | 10% |
| 20250902 | 1,322 | 1,322 | 1,305 | 1,319 | 2,200 | -7,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250903 | 1,319 | 1,328 | 1,312 | 1,315 | 1,900 | -300 | 100% | ▼ | 2288 | 0 | 0 | 100% | 10% |
| 20250904 | 1,313 | 1,399 | 1,313 | 1,366 | 18,800 | 16,900 | 104% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250905 | 1,374 | 1,375 | 1,350 | 1,351 | 10,600 | -8,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250908 | 1,360 | 1,360 | 1,310 | 1,357 | 11,800 | 1,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 13% |
| 20250909 | 1,352 | 1,352 | 1,328 | 1,349 | 2,800 | -9,000 | 99% | ▼ | 8288 | 0 | 0 | 99% | 12% |
| 20250910 | 1,349 | 1,349 | 1,330 | 1,344 | 3,700 | 900 | 100% | ▼▼ | 7177 | 0 | 0 | 98% | 11% |
| 20250911 | 1,344 | 1,344 | 1,334 | 1,339 | 5,500 | 1,800 | 100% | ▼▼▼ | 7177 | 0 | 0 | 98% | 11% |
| 20250912 | 1,328 | 1,335 | 1,311 | 1,335 | 5,400 | -100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250916 | 1,335 | 1,335 | 1,312 | 1,312 | 4,400 | -1,000 | 98% | ▼▼▼▼▼ | 5228 | 0 | 0 | 96% | 7% |
| 20250917 | 1,310 | 1,315 | 1,301 | 1,303 | 4,500 | 100 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 49,500 | 0 | 27,000 | 0 | 22,500 | 0 |
| 2025-09-05 | 49,000 | 0 | 27,900 | 0 | 21,100 | 0 |
| 2025-08-29 | 39,700 | 0 | 20,200 | 0 | 19,500 | 0 |
| 2025-08-22 | 37,200 | 0 | 17,700 | 0 | 19,500 | 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） |