[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/化学】 売上高:275740 当期純利益:15100 総資産:310270 時価:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,710 | 1,720 | 1,707 | 1,707 | 7,100 | -600 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 6% |
| 20250904 | 1,705 | 1,709 | 1,700 | 1,705 | 7,500 | -7,700 | 100% | ▲ | 5222 | 0 | 0 | 99% | 6% |
| 20250827 | 1,715 | 1,716 | 1,710 | 1,711 | 7,700 | -13,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250829 | 1,707 | 1,711 | 1,707 | 1,708 | 8,100 | 1,000 | 100% | ▲ | 7471 | 0 | 0 | 100% | 6% |
| 20250912 | 1,724 | 1,724 | 1,717 | 1,720 | 8,300 | -3,100 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250819 | 1,681 | 1,683 | 1,671 | 1,677 | 11,000 | -6,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250911 | 1,726 | 1,726 | 1,716 | 1,718 | 11,400 | -3,200 | 100% | ▼ | 8588 | 0 | 0 | 100% | 2% |
| 20250822 | 1,697 | 1,702 | 1,691 | 1,695 | 12,100 | -21,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250905 | 1,707 | 1,717 | 1,707 | 1,715 | 12,500 | 5,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250825 | 1,704 | 1,715 | 1,703 | 1,706 | 13,700 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250910 | 1,730 | 1,730 | 1,716 | 1,726 | 14,600 | -5,100 | 100% | ▲▲▲▲▲ | 5852 | 0 | 0 | 100% | 4% |
| 20250903 | 1,700 | 1,709 | 1,696 | 1,700 | 15,200 | -400 | 100% | -- | 2225 | 0 | 0 | 99% | 6% |
| 20250902 | 1,696 | 1,708 | 1,693 | 1,700 | 15,600 | -11,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20250818 | 1,677 | 1,685 | 1,669 | 1,681 | 17,200 | -7,800 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 8% |
| 20250909 | 1,730 | 1,730 | 1,717 | 1,725 | 19,700 | -8,600 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 100% | 4% |
| 20250826 | 1,706 | 1,720 | 1,700 | 1,716 | 21,300 | 7,600 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250917 | 1,715 | 1,718 | 1,696 | 1,696 | 22,300 | -5,400 | 99% | ▼▼ | 2288 | 0 | 0 | 98% | 1% |
| 20250901 | 1,705 | 1,710 | 1,691 | 1,698 | 27,100 | 19,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250820 | 1,674 | 1,681 | 1,640 | 1,680 | 27,700 | 16,700 | 100% | ▲ | 7771 | 0 | 0 | 100% | 6% |
| 20250916 | 1,717 | 1,717 | 1,685 | 1,711 | 27,700 | 19,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250908 | 1,725 | 1,734 | 1,720 | 1,721 | 28,300 | 15,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250821 | 1,675 | 1,706 | 1,668 | 1,697 | 33,400 | 5,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 71,100 | 2,900 | 43,000 | 0 | 28,100 | 2,900 |
| 2025-08-29 | 71,000 | 3,200 | 42,500 | 0 | 28,500 | 3,200 |
| 2025-09-05 | 70,800 | 2,400 | 45,100 | 0 | 25,700 | 2,400 |