[7565]万世電機:【販売代理店】三菱電機系販売代理店、電子デバイスなどが主力
Yahoo! 【スタンダード/卸売業】 売上高:244220 当期純利益:8730 総資産:204020 時価:98億円
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 | 6,660 | 6,660 | 5,880 | 6,030 | 6,600 | 1,400 | 91% | ▼ | 4747 | 0 | 0 | 91% | 36% |
| 20250821 | 6,660 | 6,660 | 6,560 | 6,660 | 5,200 | 2,800 | 118% | ▲▲ | 1111 | 0 | 0 | 100% | 50% |
| 20250825 | 6,020 | 6,050 | 6,020 | 6,050 | 4,200 | -2,400 | 100% | ▲ | 8282 | 0 | 0 | 91% | 37% |
| 20250820 | 4,960 | 5,660 | 4,960 | 5,660 | 2,400 | 2,200 | 114% | ▲ | 1111 | 0 | 1 | 100% | 28% |
| 20250805 | 4,500 | 4,800 | 4,360 | 4,725 | 1,800 | 400 | 107% | ▲ | 1711 | 0 | 3 | 96% | 9% |
| 20250804 | 4,430 | 4,430 | 4,400 | 4,430 | 1,400 | 1,300 | 95% | ▼ | 7777 | 0 | 2 | 90% | 4% |
| 20250826 | 6,150 | 6,150 | 6,050 | 6,050 | 900 | -3,300 | 100% | -- | 2225 | 0 | 0 | 91% | 37% |
| 20250827 | 6,050 | 6,050 | 6,050 | 6,050 | 800 | -100 | 100% | -- | 8585 | 0 | 0 | 91% | 37% |
| 20250806 | 4,760 | 4,765 | 4,725 | 4,725 | 800 | -1,000 | 100% | -- | 8225 | 0 | 9 | 96% | 9% |
| 20250729 | 4,610 | 4,625 | 4,610 | 4,610 | 500 | 400 | 100% | ▲▲▲ | 1111 | 0 | 11 | 94% | 8% |
| 20250808 | 4,680 | 4,680 | 4,680 | 4,680 | 500 | 400 | 99% | ▼ | 7777 | 0 | 5 | 96% | 7% |
| 20250815 | 4,950 | 4,955 | 4,950 | 4,955 | 400 | 300 | 101% | ▲▲▲ | 1111 | 0 | 3 | 100% | 12% |
| 20250812 | 4,700 | 4,700 | 4,630 | 4,630 | 200 | -300 | 99% | ▼▼ | 2828 | 0 | 4 | 94% | 5% |
| 20250819 | 4,955 | 4,955 | 4,955 | 4,955 | 200 | -200 | 100% | -- | 5225 | 0 | 2 | 100% | 12% |
| 20250828 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | -700 | 100% | -- | 5555 | 0 | 0 | 91% | 37% |
| 20250728 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | -200 | 101% | ▲▲ | 2222 | 0 | 12 | 94% | 8% |
| 20250814 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 0 | 103% | ▲▲ | 2222 | 0 | 4 | 100% | 11% |
| 20250813 | 4,745 | 4,745 | 4,745 | 4,745 | 100 | -100 | 102% | ▲ | 2222 | 0 | 5 | 97% | 7% |
| 20250807 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | -700 | 100% | ▲ | 8282 | 0 | 8 | 97% | 9% |
| 20250801 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | 0 | 100% | -- | 5555 | 0 | 9 | 95% | 9% |
| 20250731 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 10 | 95% | 9% |
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 | 2,500 | 0 | 1,800 | 0 | 700 | 0 |
| 2025-08-08 | 2,500 | 0 | 1,700 | 0 | 800 | 0 |
| 2025-08-15 | 2,400 | 0 | 1,700 | 0 | 700 | 0 |
| 2025-08-22 | 2,800 | 0 | 2,000 | 0 | 800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-01-31 15:05 | S100SOTU | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書 |
| 2024-11-08 12:56 | S100UN57 | 三菱電機株式会社 | 変更報告書 |
| 2024-11-12 15:34 | S100UOV4 | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |
| 2024-12-03 14:06 | S100UW04 | 日光産業株式会社 | 変更報告書 |