[5632]菱製鋼:【特殊鋼】ハイテク製品向け精密ばね拡大、加工組み立てにも進出
Yahoo! 【プライム/12鉄鋼】 売上高:1595840 当期純利益:23630 総資産:1386670 時価:278億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 1,695 | 1,714 | 1,659 | 1,700 | 308,900 | -79,900 | 98% | ▼▼▼▼ | 8888 | 24 | 3 | 88% | 0% |
| 20251110 | 1,720 | 1,801 | 1,705 | 1,777 | 213,100 | -95,800 | 105% | ▲ | 2222 | 0 | 14 | 92% | 5% |
| 20251111 | 1,796 | 1,806 | 1,764 | 1,806 | 180,800 | -32,300 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20251112 | 1,783 | 1,818 | 1,776 | 1,798 | 106,300 | -74,500 | 100% | ▼ | 2288 | 0 | 0 | 93% | 6% |
| 20251113 | 1,804 | 1,805 | 1,778 | 1,793 | 71,600 | -34,700 | 100% | ▼▼ | 8228 | 0 | 0 | 92% | 5% |
| 20251114 | 1,764 | 1,785 | 1,757 | 1,759 | 101,100 | 29,500 | 98% | ▼▼▼ | 7777 | 51 | 0 | 91% | 3% |
| 20251117 | 1,756 | 1,765 | 1,735 | 1,761 | 87,900 | -13,200 | 100% | ▲ | 8882 | 51 | 0 | 91% | 4% |
| 20251118 | 1,755 | 1,765 | 1,708 | 1,719 | 153,100 | 65,200 | 98% | ▼ | 4777 | 0 | 0 | 89% | 1% |
| 20251119 | 1,725 | 1,733 | 1,701 | 1,716 | 86,600 | -66,500 | 100% | ▼▼ | 8888 | 0 | 7 | 88% | 1% |
| 20251120 | 1,725 | 1,750 | 1,724 | 1,739 | 103,000 | 16,400 | 101% | ▲ | 1141 | 0 | 6 | 90% | 2% |
| 20251121 | 1,720 | 1,754 | 1,712 | 1,747 | 128,000 | 25,000 | 100% | ▲▲ | 1771 | 0 | 5 | 90% | 3% |
| 20251125 | 1,762 | 1,772 | 1,740 | 1,754 | 79,300 | -48,700 | 100% | ▲▲▲ | 2222 | 51 | 0 | 90% | 3% |
| 20251126 | 1,768 | 1,773 | 1,748 | 1,770 | 56,400 | -22,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251127 | 1,786 | 1,808 | 1,777 | 1,803 | 80,400 | 24,000 | 102% | ▲▲▲▲▲ | 1111 | 51 | 0 | 96% | 6% |
| 20251128 | 1,804 | 1,837 | 1,798 | 1,831 | 80,300 | -100 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20251201 | 1,842 | 1,845 | 1,795 | 1,798 | 72,100 | -8,200 | 98% | ▼ | 2828 | 51 | 0 | 96% | 6% |
| 20251202 | 1,796 | 1,799 | 1,761 | 1,768 | 55,600 | -16,500 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251203 | 1,765 | 1,770 | 1,745 | 1,745 | 70,600 | 15,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20251204 | 1,728 | 1,771 | 1,728 | 1,760 | 83,400 | 12,800 | 101% | ▲ | 1771 | 0 | 0 | 96% | 4% |
| 20251205 | 1,760 | 1,760 | 1,740 | 1,744 | 34,200 | -49,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20251208 | 1,758 | 1,774 | 1,752 | 1,774 | 49,900 | 15,700 | 102% | ▲ | 1171 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-26 | 5632 | GOLDMAN SACHS INTERNATIONAL | 75,570 | 0% | ▼ | -12,700 |
| 2025-11-21 | 5632 | GOLDMAN SACHS INTERNATIONAL | 88,270 | 1% | ▼ | -23,000 |
| 2025-11-20 | 5632 | GOLDMAN SACHS INTERNATIONAL | 111,270 | 1% | ▼ | -25,400 |
| 2025-11-18 | 5632 | GOLDMAN SACHS INTERNATIONAL | 136,670 | 1% | ▼ | -18,800 |
| 2025-11-14 | 5632 | GOLDMAN SACHS INTERNATIONAL | 155,470 | 1% | ▼ | -2,700 |
| 2025-11-13 | 5632 | GOLDMAN SACHS INTERNATIONAL | 158,170 | 1% | ▲ | 14,300 |
| 2025-11-07 | 5632 | GOLDMAN SACHS INTERNATIONAL | 143,870 | 1% | ▼ | -14,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 237,800 | 40,100 | 112,700 | 5,300 | 125,100 | 34,800 |
| 2025-11-21 | 237,400 | 36,800 | 110,200 | 5,400 | 127,200 | 31,400 |
| 2025-11-14 | 264,900 | 17,800 | 113,300 | 5,300 | 151,600 | 12,500 |
| 2025-11-07 | 255,000 | 19,500 | 109,100 | 7,300 | 145,900 | 12,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-19 10:48 | S100V9RO | 明治安田生命保険相互会社 | 大量保有報告書（特例対象株券等） |
| 2024-11-18 10:26 | S100UR7E | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-16 12:03 | S100U0ZO | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-04-01 12:52 | S100T55Y | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |