[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:150億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,879 | 1,895 | 1,875 | 1,879 | 62,800 | -148,000 | 101% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 14% |
| 20251201 | 1,963 | 1,970 | 1,934 | 1,947 | 23,800 | -26,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 18% |
| 20251118 | 1,892 | 1,892 | 1,856 | 1,863 | 40,300 | -22,500 | 99% | ▼ | 8828 | 0 | 11 | 99% | 13% |
| 20251204 | 1,999 | 2,005 | 1,985 | 2,005 | 26,900 | -21,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20251119 | 1,869 | 1,889 | 1,856 | 1,862 | 23,400 | -16,900 | 100% | ▼▼ | 8588 | 0 | 9 | 99% | 13% |
| 20251208 | 1,976 | 1,988 | 1,975 | 1,985 | 16,600 | -12,100 | 100% | ▲ | 8582 | 0 | 0 | 99% | 20% |
| 20251202 | 1,954 | 1,967 | 1,931 | 1,967 | 17,000 | -6,800 | 101% | ▲ | 8882 | 0 | 0 | 100% | 19% |
| 20251121 | 1,862 | 1,890 | 1,862 | 1,880 | 16,100 | -6,000 | 99% | ▼ | 8888 | 0 | 5 | 99% | 14% |
| 20251126 | 1,879 | 1,889 | 1,871 | 1,881 | 23,900 | -4,700 | 101% | ▲ | 8282 | 0 | 6 | 99% | 14% |
| 20251128 | 1,920 | 1,956 | 1,914 | 1,956 | 50,100 | -4,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251209 | 1,976 | 1,985 | 1,970 | 1,974 | 13,500 | -3,100 | 99% | ▼ | 8858 | 0 | 0 | 98% | 19% |
| 20251211 | 1,972 | 1,974 | 1,945 | 1,945 | 16,300 | -1,400 | 98% | ▼ | 8858 | 0 | 0 | 97% | 15% |
| 20251120 | 1,878 | 1,895 | 1,869 | 1,895 | 22,100 | -1,300 | 102% | ▲ | 2222 | 0 | 9 | 100% | 15% |
| 20251112 | 1,659 | 1,673 | 1,659 | 1,660 | 10,400 | 700 | 100% | ▲ | 1171 | 0 | 3 | 97% | 0% |
| 20251111 | 1,670 | 1,670 | 1,651 | 1,658 | 9,700 | 1,400 | 99% | ▼ | 4717 | 0 | 4 | 97% | 1% |
| 20251205 | 2,005 | 2,017 | 1,975 | 1,981 | 28,700 | 1,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 20% |
| 20251110 | 1,663 | 1,670 | 1,660 | 1,668 | 8,300 | 4,000 | 101% | ▲ | 1111 | 0 | 5 | 98% | 1% |
| 20251210 | 1,972 | 1,981 | 1,956 | 1,979 | 17,700 | 4,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 19% |
| 20251113 | 1,677 | 1,687 | 1,670 | 1,687 | 18,700 | 8,300 | 102% | ▲▲ | 1111 | 0 | 2 | 99% | 2% |
| 20251125 | 1,890 | 1,893 | 1,861 | 1,865 | 28,600 | 12,500 | 99% | ▼▼ | 1717 | 0 | 7 | 98% | 13% |
| 20251127 | 1,888 | 1,919 | 1,886 | 1,918 | 54,200 | 30,300 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 16% |
| 20251203 | 1,968 | 2,000 | 1,968 | 2,000 | 48,000 | 31,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 21% |
| 20251114 | 1,845 | 1,890 | 1,836 | 1,867 | 210,800 | 192,100 | 111% | ▲▲▲ | 1111 | 41 | 10 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 106,000 | 5,400 | 59,800 | 0 | 46,200 | 5,400 |
| 2025-11-21 | 110,100 | 3,900 | 58,400 | 0 | 51,700 | 3,900 |
| 2025-11-28 | 117,500 | 5,700 | 62,400 | 0 | 55,100 | 5,700 |
| 2025-12-05 | 113,500 | 6,300 | 64,600 | 100 | 48,900 | 6,200 |