[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:132億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 1,602 | 1,621 | 1,601 | 1,621 | 12,400 | 6,200 | 101% | ▲▲ | 1111 | 0 | 15 | 100% | 8% |
| 20250801 | 1,621 | 1,626 | 1,609 | 1,617 | 18,500 | 6,100 | 100% | ▼ | 1117 | 0 | 16 | 100% | 8% |
| 20250804 | 1,600 | 1,613 | 1,588 | 1,613 | 27,400 | 8,900 | 100% | ▼▼ | 7777 | 0 | 10 | 100% | 8% |
| 20250818 | 1,677 | 1,685 | 1,669 | 1,681 | 17,200 | -7,800 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 8% |
| 20250826 | 1,706 | 1,720 | 1,700 | 1,716 | 21,300 | 7,600 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250815 | 1,662 | 1,685 | 1,662 | 1,679 | 25,000 | 8,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250812 | 1,645 | 1,660 | 1,639 | 1,659 | 70,300 | 41,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250813 | 1,655 | 1,674 | 1,650 | 1,664 | 35,900 | -34,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250825 | 1,704 | 1,715 | 1,703 | 1,706 | 13,700 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250821 | 1,675 | 1,706 | 1,668 | 1,697 | 33,400 | 5,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250819 | 1,681 | 1,683 | 1,671 | 1,677 | 11,000 | -6,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250814 | 1,650 | 1,670 | 1,650 | 1,662 | 17,000 | -18,900 | 100% | ▼ | 8588 | 0 | 0 | 100% | 7% |
| 20250827 | 1,715 | 1,716 | 1,710 | 1,711 | 7,700 | -13,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250730 | 1,592 | 1,605 | 1,592 | 1,600 | 6,200 | -5,800 | 101% | ▲ | 2282 | 0 | 12 | 100% | 7% |
| 20250728 | 1,610 | 1,613 | 1,598 | 1,598 | 10,400 | -4,000 | 100% | ▼ | 2228 | 0 | 18 | 100% | 7% |
| 20250822 | 1,697 | 1,702 | 1,691 | 1,695 | 12,100 | -21,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250828 | 1,710 | 1,720 | 1,707 | 1,707 | 7,100 | -600 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 6% |
| 20250820 | 1,674 | 1,681 | 1,640 | 1,680 | 27,700 | 16,700 | 100% | ▲ | 7771 | 0 | 0 | 100% | 6% |
| 20250808 | 1,610 | 1,615 | 1,600 | 1,614 | 28,500 | -10,900 | 100% | ▲ | 8582 | 0 | 9 | 100% | 6% |
| 20250807 | 1,616 | 1,624 | 1,600 | 1,610 | 39,400 | 29,500 | 100% | ▼ | 1717 | 0 | 10 | 99% | 6% |
| 20250806 | 1,610 | 1,621 | 1,609 | 1,612 | 9,900 | -7,900 | 100% | ▲ | 2282 | 0 | 11 | 99% | 6% |
| 20250805 | 1,611 | 1,620 | 1,600 | 1,610 | 17,800 | -9,600 | 100% | ▼▼▼ | 2228 | 0 | 12 | 99% | 6% |
| 20250729 | 1,598 | 1,600 | 1,587 | 1,592 | 12,000 | 1,600 | 100% | ▼▼ | 7777 | 0 | 13 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 79,200 | 3,200 | 53,200 | 0 | 26,000 | 3,200 |
| 2025-08-08 | 77,600 | 4,900 | 52,600 | 0 | 25,000 | 4,900 |
| 2025-08-15 | 68,100 | 2,800 | 42,000 | 100 | 26,100 | 2,700 |
| 2025-08-22 | 71,100 | 2,900 | 43,000 | 0 | 28,100 | 2,900 |