[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:179億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 2,317 | 2,317 | 2,317 | 2,317 | 61,700 | 34,000 | 121% | ▲ | 1111 | 0 | 0 | 100% | 21% |
| 20260526 | 2,300 | 2,330 | 2,290 | 2,322 | 34,600 | 10,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 21% |
| 20260514 | 2,321 | 2,346 | 2,304 | 2,314 | 135,800 | 74,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 21% |
| 20260519 | 2,275 | 2,300 | 2,270 | 2,293 | 24,400 | -11,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 20% |
| 20260521 | 2,280 | 2,294 | 2,265 | 2,285 | 11,100 | -12,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 19% |
| 20260522 | 2,288 | 2,288 | 2,260 | 2,283 | 16,400 | 5,300 | 100% | ▼ | 7717 | 0 | 0 | 99% | 19% |
| 20260525 | 2,290 | 2,294 | 2,260 | 2,290 | 24,500 | 8,100 | 100% | ▲ | 1411 | 0 | 0 | 99% | 19% |
| 20260515 | 2,335 | 2,343 | 2,265 | 2,274 | 50,200 | -85,600 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 19% |
| 20260518 | 2,299 | 2,301 | 2,266 | 2,267 | 36,100 | -14,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 98% | 18% |
| 20260520 | 2,297 | 2,297 | 2,233 | 2,256 | 23,800 | -600 | 98% | ▼ | 8828 | 0 | 0 | 97% | 18% |
| 20260507 | 1,944 | 1,971 | 1,944 | 1,955 | 11,900 | -11,000 | 101% | ▲ | 2222 | 0 | 5 | 94% | 1% |
| 20260424 | 1,959 | 1,973 | 1,953 | 1,961 | 12,500 | -9,900 | 100% | ▲ | 8282 | 0 | 10 | 94% | 0% |
| 20260428 | 1,948 | 1,962 | 1,943 | 1,959 | 11,700 | -9,900 | 101% | ▲ | 8282 | 0 | 8 | 94% | 1% |
| 20260430 | 1,954 | 1,955 | 1,939 | 1,942 | 19,100 | 7,400 | 99% | ▼ | 7717 | 0 | 7 | 93% | 0% |
| 20260501 | 1,938 | 1,938 | 1,920 | 1,935 | 22,900 | 3,800 | 100% | ▼▼ | 7777 | 0 | 6 | 93% | 0% |
| 20260508 | 1,964 | 1,964 | 1,920 | 1,950 | 25,000 | 13,100 | 100% | ▼ | 7717 | 0 | 4 | 93% | 1% |
| 20260511 | 1,936 | 1,960 | 1,935 | 1,937 | 15,800 | -9,200 | 99% | ▼▼ | 8288 | 0 | 3 | 93% | 0% |
| 20260512 | 1,940 | 1,970 | 1,917 | 1,917 | 27,700 | 11,900 | 99% | ▼▼▼ | 1717 | 0 | 2 | 93% | 0% |
| 20260427 | 1,961 | 1,970 | 1,934 | 1,948 | 21,600 | 9,100 | 99% | ▼ | 7717 | 0 | 9 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 77,600 | 2,600 | 48,300 | 0 | 29,300 | 2,600 |
| 2026-05-01 | 84,900 | 2,200 | 48,900 | 0 | 36,000 | 2,200 |
| 2026-05-15 | 98,300 | 1,900 | 63,300 | 0 | 35,000 | 1,900 |
| 2026-05-22 | 95,400 | 600 | 51,100 | 0 | 44,300 | 600 |