[4685]菱友システム:【情報】三菱重工など同グループ向け
Yahoo! 【スタンダード/25情報･通信業】 売上高:427630 当期純利益:33830 総資産:302030 時価:210億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 3,655 | 3,685 | 3,615 | 3,670 | 42,400 | -1,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 6% |
| 20251114 | 3,600 | 3,635 | 3,490 | 3,505 | 71,300 | 28,900 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 1% |
| 20251117 | 3,505 | 3,510 | 3,405 | 3,470 | 70,600 | -700 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20251118 | 3,420 | 3,420 | 3,275 | 3,275 | 89,000 | 18,400 | 94% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20251119 | 3,205 | 3,270 | 3,150 | 3,200 | 91,000 | 2,000 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 5 | 78% | 0% |
| 20251120 | 3,195 | 3,300 | 3,185 | 3,290 | 62,000 | -29,000 | 103% | ▲ | 2282 | 0 | 4 | 80% | 3% |
| 20251121 | 3,200 | 3,335 | 3,195 | 3,270 | 44,300 | -17,700 | 99% | ▼ | 2228 | 0 | 3 | 80% | 2% |
| 20251125 | 3,290 | 3,320 | 3,255 | 3,270 | 38,200 | -6,100 | 100% | -- | 8225 | 0 | 10 | 80% | 2% |
| 20251126 | 3,320 | 3,440 | 3,320 | 3,430 | 55,100 | 16,900 | 105% | ▲ | 1111 | 0 | 0 | 83% | 7% |
| 20251127 | 3,435 | 3,505 | 3,415 | 3,430 | 47,200 | -7,900 | 100% | -- | 2225 | 0 | 0 | 83% | 7% |
| 20251128 | 3,430 | 3,455 | 3,410 | 3,415 | 16,900 | -30,300 | 100% | ▼ | 8888 | 0 | 0 | 83% | 7% |
| 20251201 | 3,425 | 3,445 | 3,370 | 3,410 | 26,700 | 9,800 | 100% | ▼▼ | 7777 | 0 | 0 | 83% | 7% |
| 20251202 | 3,410 | 3,420 | 3,340 | 3,340 | 33,600 | 6,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 87% | 4% |
| 20251203 | 3,350 | 3,360 | 3,295 | 3,325 | 29,300 | -4,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 4% |
| 20251204 | 3,340 | 3,405 | 3,340 | 3,360 | 34,700 | 5,400 | 101% | ▲ | 1171 | 0 | 0 | 89% | 5% |
| 20251205 | 3,360 | 3,375 | 3,325 | 3,350 | 22,000 | -12,700 | 100% | ▼ | 8828 | 0 | 0 | 88% | 5% |
| 20251208 | 3,370 | 3,480 | 3,350 | 3,455 | 53,100 | 31,100 | 103% | ▲ | 1111 | 0 | 0 | 91% | 8% |
| 20251209 | 3,415 | 3,440 | 3,395 | 3,415 | 23,300 | -29,800 | 99% | ▼ | 8228 | 0 | 0 | 92% | 7% |
| 20251210 | 3,405 | 3,440 | 3,385 | 3,420 | 27,800 | 4,500 | 100% | ▲ | 4771 | 0 | 0 | 92% | 7% |
| 20251211 | 3,400 | 3,440 | 3,375 | 3,375 | 24,200 | -3,600 | 99% | ▼ | 5888 | 0 | 0 | 92% | 5% |
| 20251212 | 3,380 | 3,415 | 3,375 | 3,405 | 29,700 | 5,500 | 101% | ▲ | 7471 | 0 | 0 | 97% | 6% |
| 20251215 | 3,405 | 3,405 | 3,260 | 3,295 | 75,800 | 46,100 | 97% | ▼ | 7717 | 0 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 127,900 | 0 | 41,200 | 0 | 86,700 | 0 |
| 2025-11-28 | 139,300 | 0 | 43,400 | 0 | 95,900 | 0 |
| 2025-11-21 | 156,000 | 0 | 45,900 | 0 | 110,100 | 0 |
| 2025-11-14 | 145,000 | 0 | 38,900 | 0 | 106,100 | 0 |