[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:146億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 1,878 | 1,895 | 1,869 | 1,895 | 22,100 | -1,300 | 102% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251117 | 1,879 | 1,895 | 1,875 | 1,879 | 62,800 | -148,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251119 | 1,869 | 1,889 | 1,856 | 1,862 | 23,400 | -16,900 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 13% |
| 20251118 | 1,892 | 1,892 | 1,856 | 1,863 | 40,300 | -22,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20251114 | 1,845 | 1,890 | 1,836 | 1,867 | 210,800 | 192,100 | 111% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251022 | 1,697 | 1,712 | 1,697 | 1,706 | 8,200 | -6,500 | 100% | ▲▲▲ | 8282 | 0 | 17 | 99% | 4% |
| 20251024 | 1,705 | 1,713 | 1,705 | 1,710 | 5,700 | 1,900 | 101% | ▲ | 1111 | 0 | 15 | 99% | 4% |
| 20251027 | 1,712 | 1,720 | 1,702 | 1,710 | 11,700 | 6,000 | 100% | -- | 1714 | 0 | 14 | 100% | 4% |
| 20251021 | 1,698 | 1,714 | 1,695 | 1,701 | 14,700 | -1,600 | 101% | ▲▲ | 2222 | 0 | 18 | 99% | 3% |
| 20251028 | 1,707 | 1,717 | 1,693 | 1,693 | 9,600 | -2,100 | 99% | ▼ | 8888 | 0 | 13 | 99% | 3% |
| 20251023 | 1,703 | 1,710 | 1,701 | 1,701 | 3,800 | -4,400 | 100% | ▼ | 8228 | 0 | 16 | 99% | 3% |
| 20251020 | 1,691 | 1,703 | 1,691 | 1,691 | 16,300 | -10,100 | 101% | ▲ | 2222 | 0 | 19 | 98% | 3% |
| 20251031 | 1,671 | 1,685 | 1,665 | 1,685 | 16,800 | 10,100 | 100% | ▲ | 7771 | 0 | 10 | 98% | 2% |
| 20251104 | 1,691 | 1,691 | 1,673 | 1,678 | 11,300 | -5,500 | 100% | ▼ | 2228 | 0 | 9 | 98% | 2% |
| 20251113 | 1,677 | 1,687 | 1,670 | 1,687 | 18,700 | 8,300 | 102% | ▲▲ | 1111 | 0 | 2 | 99% | 2% |
| 20251030 | 1,688 | 1,688 | 1,672 | 1,677 | 6,700 | -4,500 | 100% | ▼▼▼ | 8888 | 0 | 11 | 98% | 2% |
| 20251029 | 1,696 | 1,697 | 1,676 | 1,678 | 11,200 | 1,600 | 99% | ▼▼ | 7777 | 0 | 12 | 98% | 2% |
| 20251106 | 1,662 | 1,667 | 1,652 | 1,660 | 13,400 | -24,400 | 100% | ▲ | 8282 | 0 | 7 | 97% | 1% |
| 20251110 | 1,663 | 1,670 | 1,660 | 1,668 | 8,300 | 4,000 | 101% | ▲ | 1111 | 0 | 5 | 98% | 1% |
| 20251111 | 1,670 | 1,670 | 1,651 | 1,658 | 9,700 | 1,400 | 99% | ▼ | 4717 | 0 | 4 | 97% | 1% |
| 20251105 | 1,676 | 1,678 | 1,642 | 1,654 | 37,800 | 26,500 | 99% | ▼▼ | 7777 | 0 | 8 | 96% | 0% |
| 20251107 | 1,646 | 1,660 | 1,646 | 1,652 | 4,300 | -9,100 | 100% | ▼ | 8888 | 0 | 6 | 97% | 0% |
| 20251112 | 1,659 | 1,673 | 1,659 | 1,660 | 10,400 | 700 | 100% | ▲ | 1171 | 0 | 3 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 60,800 | 3,300 | 41,900 | 0 | 18,900 | 3,300 |
| 2025-10-31 | 58,300 | 2,900 | 41,800 | 0 | 16,500 | 2,900 |
| 2025-11-07 | 61,300 | 900 | 43,600 | 0 | 17,700 | 900 |
| 2025-11-14 | 106,000 | 5,400 | 59,800 | 0 | 46,200 | 5,400 |