[7927]ムトー精工:【プラスチック成形品】デジタル家電用や車載機器用
Yahoo! 【スタンダード/07化学】 売上高:275740 当期純利益:15100 総資産:310270 時価:129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,730 | 1,730 | 1,717 | 1,725 | 19,700 | -8,600 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 100% | 4% |
| 20250910 | 1,730 | 1,730 | 1,716 | 1,726 | 14,600 | -5,100 | 100% | ▲▲▲▲▲ | 5852 | 0 | 0 | 100% | 4% |
| 20250911 | 1,726 | 1,726 | 1,716 | 1,718 | 11,400 | -3,200 | 100% | ▼ | 8588 | 0 | 0 | 100% | 2% |
| 20250912 | 1,724 | 1,724 | 1,717 | 1,720 | 8,300 | -3,100 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250916 | 1,717 | 1,717 | 1,685 | 1,711 | 27,700 | 19,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250917 | 1,715 | 1,718 | 1,696 | 1,696 | 22,300 | -5,400 | 99% | ▼▼ | 2288 | 0 | 0 | 98% | 1% |
| 20250918 | 1,707 | 1,707 | 1,697 | 1,700 | 20,000 | -2,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 0% |
| 20250919 | 1,700 | 1,703 | 1,690 | 1,694 | 28,500 | 8,500 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250922 | 1,690 | 1,700 | 1,688 | 1,699 | 27,600 | -900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 0% |
| 20250924 | 1,700 | 1,706 | 1,690 | 1,700 | 15,600 | -12,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 0% |
| 20250925 | 1,708 | 1,714 | 1,699 | 1,714 | 11,600 | -4,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250926 | 1,710 | 1,729 | 1,709 | 1,726 | 23,800 | 12,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250929 | 1,700 | 1,717 | 1,700 | 1,705 | 13,400 | -10,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250930 | 1,705 | 1,709 | 1,696 | 1,709 | 18,200 | 4,800 | 100% | ▲ | 7711 | 0 | 0 | 99% | 1% |
| 20251001 | 1,704 | 1,704 | 1,646 | 1,660 | 38,300 | 20,100 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 1,658 | 1,667 | 1,654 | 1,663 | 16,700 | -21,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20251003 | 1,666 | 1,680 | 1,661 | 1,670 | 11,800 | -4,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251006 | 1,701 | 1,704 | 1,686 | 1,693 | 24,900 | 13,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251007 | 1,700 | 1,712 | 1,693 | 1,709 | 18,300 | -6,600 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 99% | 3% |
| 20251008 | 1,708 | 1,717 | 1,707 | 1,714 | 14,800 | -3,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251009 | 1,710 | 1,719 | 1,707 | 1,710 | 15,900 | 1,100 | 100% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20251010 | 1,714 | 1,714 | 1,673 | 1,674 | 18,500 | 2,600 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 73,700 | 3,600 | 41,700 | 0 | 32,000 | 3,600 |
| 2025-09-26 | 67,700 | 3,800 | 42,000 | 0 | 25,700 | 3,800 |
| 2025-09-19 | 69,400 | 3,900 | 44,200 | 0 | 25,200 | 3,900 |
| 2025-09-12 | 66,200 | 4,200 | 45,000 | 0 | 21,200 | 4,200 |