[7521]ムサシ:【選挙】投票用紙分類・計数機器で圧倒的シェア
Yahoo! 【スタンダード/卸売業】 売上高:373910 当期純利益:34320 総資産:498110 時価:183億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,180 | 2,301 | 2,180 | 2,301 | 57,400 | 35,900 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20250813 | 2,067 | 2,092 | 2,023 | 2,053 | 22,200 | 3,700 | 99% | ▼ | 1717 | 0 | 8 | 99% | 16% |
| 20250828 | 2,293 | 2,338 | 2,293 | 2,304 | 16,400 | -3,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 18% |
| 20250827 | 2,291 | 2,320 | 2,289 | 2,293 | 20,100 | 4,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 18% |
| 20250826 | 2,318 | 2,322 | 2,294 | 2,298 | 15,600 | -29,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 18% |
| 20250825 | 2,330 | 2,374 | 2,301 | 2,318 | 45,300 | -12,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250821 | 2,115 | 2,170 | 2,115 | 2,167 | 21,500 | 6,800 | 102% | ▲ | 1171 | 0 | 2 | 100% | 17% |
| 20250820 | 2,126 | 2,134 | 2,105 | 2,119 | 14,700 | 700 | 99% | ▼ | 7717 | 0 | 3 | 99% | 18% |
| 20250819 | 2,113 | 2,149 | 2,108 | 2,130 | 14,000 | 9,600 | 101% | ▲ | 7171 | 0 | 4 | 100% | 19% |
| 20250818 | 2,126 | 2,153 | 2,103 | 2,103 | 4,400 | -17,800 | 99% | ▼ | 8228 | 0 | 5 | 99% | 19% |
| 20250815 | 2,110 | 2,167 | 2,092 | 2,128 | 22,200 | -3,600 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 20% |
| 20250814 | 2,035 | 2,111 | 2,035 | 2,111 | 25,800 | 3,600 | 103% | ▲ | 1171 | 0 | 6 | 100% | 19% |
| 20250728 | 1,915 | 1,950 | 1,890 | 1,945 | 48,300 | -11,300 | 103% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 13% |
| 20250812 | 2,024 | 2,076 | 2,024 | 2,070 | 18,500 | 8,000 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 17% |
| 20250808 | 2,015 | 2,029 | 1,984 | 2,028 | 10,500 | -1,300 | 101% | ▲ | 8882 | 0 | 5 | 98% | 15% |
| 20250807 | 2,039 | 2,054 | 2,006 | 2,017 | 11,800 | -35,400 | 98% | ▼ | 8888 | 0 | 10 | 98% | 14% |
| 20250806 | 2,070 | 2,112 | 2,031 | 2,059 | 47,200 | 33,300 | 104% | ▲ | 1111 | 0 | 12 | 100% | 16% |
| 20250805 | 1,980 | 2,002 | 1,960 | 1,971 | 13,900 | 4,200 | 100% | ▼▼ | 1117 | 0 | 7 | 99% | 11% |
| 20250804 | 1,959 | 1,978 | 1,950 | 1,978 | 9,700 | -27,700 | 99% | ▼ | 8228 | 0 | 3 | 99% | 12% |
| 20250801 | 1,946 | 2,004 | 1,941 | 1,998 | 37,400 | 27,400 | 103% | ▲ | 1111 | 0 | 4 | 100% | 13% |
| 20250731 | 1,941 | 1,958 | 1,931 | 1,948 | 10,000 | -25,400 | 100% | ▼ | 8228 | 0 | 5 | 100% | 10% |
| 20250730 | 1,938 | 1,961 | 1,914 | 1,950 | 35,400 | 19,700 | 101% | ▲ | 7111 | 0 | 6 | 100% | 10% |
| 20250729 | 1,921 | 1,963 | 1,912 | 1,940 | 15,700 | -32,600 | 100% | ▼ | 2228 | 0 | 7 | 100% | 12% |
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 | 115,100 | 0 | 61,000 | 0 | 54,100 | 0 |
| 2025-08-08 | 109,500 | 0 | 56,500 | 0 | 53,000 | 0 |
| 2025-08-15 | 114,900 | 0 | 56,800 | 0 | 58,100 | 0 |
| 2025-08-22 | 119,000 | 0 | 60,300 | 0 | 58,700 | 0 |