[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:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 1,653 | 1,680 | 1,653 | 1,680 | 13,600 | -25,200 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251002 | 1,658 | 1,667 | 1,654 | 1,663 | 16,700 | -21,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250929 | 1,700 | 1,717 | 1,700 | 1,705 | 13,400 | -10,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251020 | 1,691 | 1,703 | 1,691 | 1,691 | 16,300 | -10,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251007 | 1,700 | 1,712 | 1,693 | 1,709 | 18,300 | -6,600 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 99% | 3% |
| 20251022 | 1,697 | 1,712 | 1,697 | 1,706 | 8,200 | -6,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251003 | 1,666 | 1,680 | 1,661 | 1,670 | 11,800 | -4,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251016 | 1,681 | 1,695 | 1,681 | 1,689 | 9,000 | -4,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251030 | 1,688 | 1,688 | 1,672 | 1,677 | 6,700 | -4,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251023 | 1,703 | 1,710 | 1,701 | 1,701 | 3,800 | -4,400 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251008 | 1,708 | 1,717 | 1,707 | 1,714 | 14,800 | -3,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251028 | 1,707 | 1,717 | 1,693 | 1,693 | 9,600 | -2,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251021 | 1,698 | 1,714 | 1,695 | 1,701 | 14,700 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251009 | 1,710 | 1,719 | 1,707 | 1,710 | 15,900 | 1,100 | 100% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20251029 | 1,696 | 1,697 | 1,676 | 1,678 | 11,200 | 1,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251024 | 1,705 | 1,713 | 1,705 | 1,710 | 5,700 | 1,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251010 | 1,714 | 1,714 | 1,673 | 1,674 | 18,500 | 2,600 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250930 | 1,705 | 1,709 | 1,696 | 1,709 | 18,200 | 4,800 | 100% | ▲ | 7711 | 0 | 0 | 99% | 1% |
| 20251027 | 1,712 | 1,720 | 1,702 | 1,710 | 11,700 | 6,000 | 100% | -- | 1714 | 0 | 0 | 100% | 4% |
| 20251031 | 1,671 | 1,685 | 1,665 | 1,685 | 16,800 | 10,100 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20251006 | 1,701 | 1,704 | 1,686 | 1,693 | 24,900 | 13,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251017 | 1,676 | 1,695 | 1,676 | 1,676 | 26,400 | 17,400 | 99% | ▼ | 4777 | 0 | 0 | 97% | 2% |
| 20251001 | 1,704 | 1,704 | 1,646 | 1,660 | 38,300 | 20,100 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251014 | 1,636 | 1,662 | 1,636 | 1,647 | 38,800 | 20,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 73,700 | 3,600 | 41,700 | 0 | 32,000 | 3,600 |
| 2025-10-10 | 73,000 | 4,100 | 43,400 | 0 | 29,600 | 4,100 |
| 2025-10-17 | 61,700 | 3,500 | 41,700 | 0 | 20,000 | 3,500 |
| 2025-10-24 | 60,800 | 3,300 | 41,900 | 0 | 18,900 | 3,300 |