[7806]ＭＴＧ:【ブランド開発】「シックスパッド」など美容、健康分野
Yahoo! 【グロース/19その他製品】 売上高:718650 当期純利益:22790 総資産:584840 時価:1471億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 5,000 | 5,100 | 4,880 | 4,950 | 221,900 | -132,600 | 98% | ▼ | 8828 | 0 | 0 | 97% | 21% |
| 20250930 | 4,935 | 4,935 | 4,635 | 4,650 | 289,100 | 67,200 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 13% |
| 20251001 | 4,595 | 4,595 | 4,475 | 4,510 | 239,700 | -49,400 | 97% | ▼▼▼ | 8888 | 24 | 0 | 89% | 10% |
| 20251002 | 4,570 | 4,630 | 4,325 | 4,330 | 259,100 | 19,400 | 96% | ▼▼▼▼ | 1777 | 51 | 0 | 85% | 5% |
| 20251003 | 4,300 | 4,420 | 4,260 | 4,365 | 201,000 | -58,100 | 101% | ▲ | 8882 | 51 | 0 | 86% | 5% |
| 20251006 | 4,475 | 4,475 | 4,230 | 4,395 | 279,100 | 78,100 | 101% | ▲▲ | 1711 | 0 | 0 | 87% | 2% |
| 20251007 | 4,325 | 4,330 | 4,235 | 4,250 | 197,300 | -81,800 | 97% | ▼ | 8288 | 0 | 0 | 84% | 0% |
| 20251008 | 4,215 | 4,325 | 4,195 | 4,245 | 152,500 | -44,800 | 100% | ▼▼ | 8888 | 51 | 0 | 84% | 0% |
| 20251009 | 4,230 | 4,250 | 4,110 | 4,135 | 170,600 | 18,100 | 97% | ▼▼▼ | 7717 | 51 | 0 | 81% | 0% |
| 20251010 | 4,160 | 4,190 | 4,095 | 4,165 | 151,600 | -19,000 | 101% | ▲ | 8882 | 51 | 0 | 82% | 1% |
| 20251014 | 4,090 | 4,115 | 4,025 | 4,060 | 197,200 | 45,600 | 97% | ▼ | 7777 | 0 | 0 | 80% | 0% |
| 20251015 | 4,070 | 4,085 | 3,980 | 4,010 | 154,600 | -42,600 | 99% | ▼▼ | 8888 | 51 | 0 | 79% | 0% |
| 20251016 | 4,050 | 4,065 | 3,935 | 3,975 | 171,500 | 16,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20251017 | 3,950 | 3,960 | 3,865 | 3,880 | 182,600 | 11,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 76% | 0% |
| 20251020 | 3,950 | 4,140 | 3,895 | 4,130 | 283,100 | 100,500 | 106% | ▲ | 1141 | 0 | 0 | 81% | 6% |
| 20251021 | 4,060 | 4,070 | 3,855 | 3,905 | 367,700 | 84,600 | 95% | ▼ | 7717 | 0 | 0 | 77% | 1% |
| 20251022 | 3,930 | 3,980 | 3,905 | 3,980 | 163,700 | -204,000 | 102% | ▲ | 8282 | 0 | 0 | 79% | 3% |
| 20251023 | 3,980 | 4,025 | 3,920 | 3,960 | 108,600 | -55,100 | 99% | ▼ | 2228 | 0 | 0 | 78% | 2% |
| 20251024 | 4,005 | 4,005 | 3,865 | 3,905 | 124,500 | 15,900 | 99% | ▼▼ | 7717 | 0 | 0 | 77% | 1% |
| 20251027 | 3,905 | 3,935 | 3,880 | 3,925 | 82,000 | -42,500 | 101% | ▲ | 8282 | 0 | 0 | 79% | 1% |
| 20251028 | 3,900 | 3,900 | 3,775 | 3,795 | 247,800 | 165,800 | 97% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251029 | 3,750 | 3,765 | 3,670 | 3,670 | 196,500 | -51,300 | 97% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 461,100 | 37,000 | 206,500 | 0 | 254,600 | 37,000 |
| 2025-10-17 | 380,200 | 51,000 | 176,200 | 0 | 204,000 | 51,000 |
| 2025-10-10 | 336,000 | 49,100 | 125,800 | 0 | 210,200 | 49,100 |
| 2025-10-03 | 260,200 | 74,800 | 91,400 | 0 | 168,800 | 74,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-24 14:19 | S100VO21 | 松下 剛 | 変更報告書 |
| 2025-04-04 15:37 | S100VK5W | 明治安田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） |
| 2024-11-21 16:30 | S100UTIY | 明治安田アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-11-19 15:04 | S100UT32 | 松下 剛 | 変更報告書 |
| 2024-11-19 15:03 | S100UT2Y | 松下 剛 | 変更報告書 |
| 2024-08-19 14:47 | S100U904 | 松下 剛 | 変更報告書 |
| 2024-08-09 15:13 | S100U7H9 | 松下 剛 | 変更報告書 |
| 2024-08-06 14:46 | S100U61A | 松下 剛 | 変更報告書 |
| 2024-08-06 10:12 | S100U55T | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-02 13:32 | S100U5C9 | 松下 剛 | 変更報告書 |
| 2024-08-02 13:22 | S100U5BZ | 松下 剛 | 訂正報告書（大量保有報告書・変更報告書） |