[7901]マツモト:【アルバム】インターネット関連の新規事業も
Yahoo! 【スタンダード/その他製品】 売上高:21690 当期純利益:-6530 総資産:20850 時価:12億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,133 | 1,133 | 1,051 | 1,051 | 11,800 | 4,100 | 93% | ▼▼▼ | 7777 | 0 | 2 | 62% | 18% |
| 20250828 | 1,136 | 1,166 | 1,120 | 1,124 | 5,700 | -3,600 | 99% | ▼▼▼▼▼ | 2288 | 0 | 0 | 67% | 7% |
| 20250827 | 1,160 | 1,160 | 1,116 | 1,136 | 9,300 | 800 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 67% | 8% |
| 20250819 | 1,157 | 1,197 | 1,135 | 1,135 | 7,700 | -100 | 98% | ▼▼ | 2888 | 0 | 3 | 67% | 38% |
| 20250813 | 1,258 | 1,258 | 1,140 | 1,151 | 23,000 | -7,200 | 91% | ▼▼▼▼▼▼ | 8888 | 0 | 7 | 68% | 42% |
| 20250826 | 1,156 | 1,184 | 1,155 | 1,160 | 8,500 | -31,400 | 98% | ▼▼▼ | 8288 | 0 | 0 | 69% | 10% |
| 20250814 | 1,179 | 1,179 | 1,128 | 1,162 | 7,100 | -15,900 | 101% | ▲ | 8882 | 0 | 6 | 69% | 43% |
| 20250815 | 1,148 | 1,180 | 1,122 | 1,170 | 11,700 | 4,600 | 101% | ▲▲ | 1771 | 0 | 5 | 69% | 44% |
| 20250818 | 1,171 | 1,188 | 1,157 | 1,157 | 7,800 | -3,900 | 99% | ▼ | 2228 | 0 | 4 | 69% | 41% |
| 20250825 | 1,400 | 1,400 | 1,130 | 1,180 | 39,900 | -97,000 | 92% | ▼▼ | 8888 | 0 | 0 | 70% | 26% |
| 20250812 | 1,284 | 1,320 | 1,215 | 1,259 | 30,200 | 4,700 | 97% | ▼▼▼▼▼ | 7777 | 0 | 8 | 75% | 55% |
| 20250822 | 1,408 | 1,643 | 1,254 | 1,282 | 136,900 | 79,700 | 95% | ▼ | 1117 | 0 | 0 | 76% | 40% |
| 20250808 | 1,409 | 1,420 | 1,281 | 1,293 | 25,500 | 7,200 | 93% | ▼▼▼▼ | 7777 | 0 | 0 | 77% | 60% |
| 20250821 | 1,081 | 1,351 | 1,081 | 1,351 | 57,200 | 45,400 | 129% | ▲ | 1171 | 10 | 1 | 80% | 52% |
| 20250807 | 1,434 | 1,434 | 1,350 | 1,390 | 18,300 | -39,100 | 97% | ▼▼▼ | 8888 | 0 | 0 | 83% | 74% |
| 20250806 | 1,485 | 1,558 | 1,399 | 1,434 | 57,400 | -14,600 | 95% | ▼▼ | 8888 | 0 | 0 | 85% | 80% |
| 20250805 | 1,640 | 1,767 | 1,510 | 1,516 | 72,000 | -361,600 | 92% | ▼ | 8228 | 0 | 0 | 90% | 91% |
| 20250801 | 1,564 | 1,964 | 1,424 | 1,567 | 346,000 | -151,300 | 93% | ▼ | 2288 | 0 | 0 | 93% | 98% |
| 20250804 | 1,487 | 1,967 | 1,487 | 1,640 | 433,600 | 87,600 | 105% | ▲ | 1171 | 0 | 1 | 97% | 107% |
| 20250731 | 1,684 | 1,684 | 1,175 | 1,684 | 497,300 | 426,200 | 122% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 116% |
| 20250728 | 925 | 980 | 915 | 934 | 14,100 | -1,700 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 21% |
| 20250730 | 1,384 | 1,384 | 1,346 | 1,384 | 71,100 | 37,600 | 128% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 78% |
| 20250729 | 923 | 1,084 | 901 | 1,084 | 33,500 | 19,400 | 116% | ▲▲▲ | 1771 | 10 | 1 | 100% | 41% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7901 | Nomura International plc | 31,900 | 3% | ▼ | -1,200 |
| 2025-08-01 | 7901 | Nomura International plc | 30,200 | 3% | ▼ | -1,700 |
| 2025-08-04 | 7901 | Nomura International plc | 31,400 | 3% | ▲ | 1,200 |
| 2025-08-06 | 7901 | Nomura International plc | 25,600 | 2% | ▼ | -5,800 |
| 2025-08-07 | 7901 | Nomura International plc | 23,900 | 2% | ▼ | -1,700 |
| 2025-08-12 | 7901 | Nomura International plc | 20,400 | 2% | ▼ | -3,500 |
| 2025-08-22 | 7901 | Nomura International plc | 19,100 | 2% | ▼ | |
| 2025-08-25 | 7901 | Nomura International plc | 23,600 | 2% | ▲ | 4,500 |
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 | 33,400 | 300 | 16,300 | 300 | 17,100 | 0 |
| 2025-08-08 | 17,400 | 0 | 6,800 | 0 | 10,600 | 0 |
| 2025-08-15 | 16,900 | 0 | 6,300 | 0 | 10,600 | 0 |
| 2025-08-22 | 22,900 | 0 | 7,600 | 0 | 15,300 | 0 |