[7477]ムラキ:【自動車用品卸】ガソリンスタンド向けに自動車補修用部品など
Yahoo! 【スタンダード/卸売業】 売上高:75430 当期純利益:900 総資産:39530 時価:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,378 | 1,378 | 1,375 | 1,375 | 1,300 | 800 | 100% | ▼ | 7117 | 0 | 0 | 100% | 7% |
| 20250826 | 1,368 | 1,379 | 1,368 | 1,378 | 500 | -300 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250828 | 1,375 | 1,377 | 1,365 | 1,365 | 2,000 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250814 | 1,349 | 1,358 | 1,349 | 1,358 | 1,400 | 0 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250813 | 1,331 | 1,349 | 1,329 | 1,349 | 1,400 | 100 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250820 | 1,355 | 1,360 | 1,346 | 1,346 | 5,500 | 5,400 | 100% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250819 | 1,347 | 1,347 | 1,347 | 1,347 | 100 | -1,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20250815 | 1,359 | 1,359 | 1,354 | 1,354 | 800 | -600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250818 | 1,354 | 1,354 | 1,324 | 1,335 | 1,300 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250801 | 1,315 | 1,315 | 1,299 | 1,305 | 4,400 | 3,900 | 99% | ▼ | 4717 | 0 | 0 | 96% | 4% |
| 20250821 | 1,340 | 1,340 | 1,310 | 1,333 | 2,200 | -3,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250825 | 1,359 | 1,359 | 1,338 | 1,338 | 800 | -1,400 | 100% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250731 | 1,301 | 1,315 | 1,301 | 1,315 | 500 | -800 | 102% | ▲▲ | 2222 | 0 | 17 | 96% | 4% |
| 20250812 | 1,319 | 1,324 | 1,319 | 1,324 | 1,300 | 600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250728 | 1,327 | 1,335 | 1,260 | 1,301 | 9,500 | 6,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250804 | 1,280 | 1,297 | 1,279 | 1,297 | 2,800 | -1,600 | 99% | ▼▼ | 8888 | 0 | 7 | 95% | 3% |
| 20250730 | 1,289 | 1,298 | 1,289 | 1,295 | 1,300 | -4,900 | 101% | ▲ | 8252 | 0 | 11 | 95% | 3% |
| 20250807 | 1,303 | 1,313 | 1,298 | 1,298 | 2,000 | 700 | 101% | ▲ | 1111 | 0 | 12 | 95% | 2% |
| 20250808 | 1,315 | 1,315 | 1,314 | 1,314 | 700 | -1,300 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250806 | 1,294 | 1,304 | 1,286 | 1,286 | 1,300 | -400 | 100% | ▼▼▼▼ | 2228 | 0 | 13 | 94% | 2% |
| 20250805 | 1,285 | 1,297 | 1,285 | 1,287 | 1,700 | -1,100 | 99% | ▼▼▼ | 5228 | 0 | 7 | 94% | 2% |
| 20250729 | 1,289 | 1,302 | 1,270 | 1,288 | 6,200 | -3,300 | 99% | ▼▼▼ | 8288 | 0 | 12 | 94% | 2% |
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 | 122,800 | 0 | 102,200 | 0 | 20,600 | 0 |
| 2025-08-08 | 126,200 | 0 | 105,500 | 0 | 20,700 | 0 |
| 2025-08-15 | 125,800 | 0 | 106,700 | 0 | 19,100 | 0 |
| 2025-08-22 | 128,200 | 0 | 109,200 | 0 | 19,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-26 10:21 | S100T3QY | 早馬 義光 | 変更報告書 |
| 2024-04-05 10:47 | S100T7P7 | 早馬 義光 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-19 16:38 | S100V9YB | 芙蓉土地建物株式会社 | 変更報告書（短期大量譲渡） |
| 2025-02-20 12:09 | S100V9YP | 合同会社ＣＹＧＮＵＳ | 大量保有報告書 |
| 2025-06-11 13:54 | S100VX1E | 宮治 友博 | 大量保有報告書 |
| 2025-06-11 14:45 | S100VX24 | 早馬 義光 | 変更報告書（短期大量譲渡） |
| 2025-07-11 14:27 | S100WCI5 | 早馬 義光 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-11 14:35 | S100WCKL | 宮治 友博 | 訂正報告書（大量保有報告書・変更報告書） |