[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:2442億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 6,200 | 6,280 | 6,040 | 6,260 | 177,600 | -97,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 17% |
| 20260312 | 6,330 | 6,410 | 6,210 | 6,290 | 210,900 | -74,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 25% |
| 20260324 | 5,960 | 5,980 | 5,810 | 5,840 | 108,100 | -64,000 | 100% | ▲ | 8282 | 0 | 4 | 91% | 13% |
| 20260403 | 6,400 | 6,490 | 6,250 | 6,380 | 86,700 | -62,000 | 99% | ▼ | 5828 | 0 | 0 | 99% | 10% |
| 20260331 | 6,280 | 6,360 | 6,090 | 6,090 | 117,100 | -60,500 | 97% | ▼▼ | 2228 | 0 | 0 | 94% | 14% |
| 20260313 | 6,220 | 6,330 | 6,160 | 6,270 | 157,100 | -53,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 21% |
| 20260316 | 6,270 | 6,330 | 6,130 | 6,270 | 123,900 | -33,200 | 100% | -- | 5825 | 51 | 0 | 99% | 21% |
| 20260319 | 6,320 | 6,380 | 6,150 | 6,160 | 107,300 | -18,500 | 96% | ▼ | 8228 | 51 | 0 | 96% | 19% |
| 20260401 | 6,190 | 6,380 | 6,170 | 6,380 | 99,500 | -17,600 | 105% | ▲ | 2282 | 0 | 0 | 99% | 13% |
| 20260407 | 6,150 | 6,200 | 5,980 | 6,100 | 91,800 | -17,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 94% | 5% |
| 20260409 | 6,200 | 6,220 | 6,020 | 6,090 | 105,000 | -16,200 | 97% | ▼ | 8888 | 51 | 0 | 94% | 5% |
| 20260317 | 6,200 | 6,290 | 6,090 | 6,110 | 114,700 | -9,200 | 97% | ▼ | 8888 | 51 | 0 | 96% | 18% |
| 20260326 | 6,120 | 6,220 | 5,860 | 6,000 | 147,900 | 9,900 | 99% | ▼ | 1717 | 0 | 2 | 94% | 14% |
| 20260318 | 6,160 | 6,410 | 6,120 | 6,410 | 125,800 | 11,100 | 105% | ▲ | 1171 | 51 | 7 | 100% | 24% |
| 20260311 | 6,160 | 6,480 | 6,100 | 6,350 | 285,400 | 21,400 | 105% | ▲▲▲ | 1111 | 41 | 12 | 100% | 44% |
| 20260406 | 6,280 | 6,320 | 6,120 | 6,120 | 109,000 | 22,300 | 96% | ▼▼ | 7777 | 51 | 0 | 95% | 5% |
| 20260408 | 6,230 | 6,350 | 6,110 | 6,290 | 121,200 | 29,400 | 103% | ▲ | 1111 | 0 | 0 | 97% | 8% |
| 20260325 | 5,940 | 6,190 | 5,910 | 6,090 | 138,000 | 29,900 | 104% | ▲▲ | 1171 | 0 | 3 | 95% | 18% |
| 20260309 | 5,850 | 5,910 | 5,700 | 5,860 | 224,000 | 36,100 | 101% | ▲ | 1171 | 0 | 3 | 98% | 40% |
| 20260310 | 5,960 | 6,190 | 5,880 | 6,070 | 264,000 | 40,000 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 43% |
| 20260402 | 6,310 | 6,490 | 6,260 | 6,430 | 148,700 | 49,200 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20260323 | 6,030 | 6,030 | 5,690 | 5,820 | 172,100 | 64,800 | 94% | ▼▼ | 7777 | 0 | 5 | 91% | 13% |
| 20260327 | 6,400 | 6,500 | 6,210 | 6,470 | 274,700 | 126,800 | 108% | ▲ | 1111 | 0 | 0 | 100% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 174,400 | 64,000 | 100,300 | 0 | 74,100 | 64,000 |
| 2026-03-19 | 155,900 | 59,200 | 99,900 | 0 | 56,000 | 59,200 |
| 2026-03-27 | 139,400 | 87,100 | 86,100 | 0 | 53,300 | 87,100 |
| 2026-04-03 | 132,700 | 55,000 | 81,300 | 0 | 51,400 | 55,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-08-02 13:32 | S100U5C9 | 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） |
| 2024-08-06 14:46 | S100U61A | 松下 剛 | 変更報告書 |
| 2024-08-09 15:13 | S100U7H9 | 松下 剛 | 変更報告書 |
| 2024-08-19 14:47 | S100U904 | 松下 剛 | 変更報告書 |
| 2024-11-19 15:03 | S100UT2Y | 松下 剛 | 変更報告書 |
| 2024-11-19 15:04 | S100UT32 | 松下 剛 | 変更報告書 |
| 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） |
| 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） |
| 2025-04-24 14:19 | S100VO21 | 松下 剛 | 変更報告書 |
| 2025-11-18 14:15 | S100X5BW | 松下 剛 | 変更報告書 |