[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:304億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,743 | 1,752 | 1,735 | 1,740 | 85,600 | -7,200 | 100% | ▼▼▼▼ | 8288 | 24 | 12 | 96% | 1% |
| 20250924 | 1,740 | 1,741 | 1,724 | 1,735 | 87,900 | 2,300 | 100% | ▼▼▼▼▼ | 7777 | 24 | 11 | 96% | 1% |
| 20250925 | 1,743 | 1,768 | 1,735 | 1,757 | 83,000 | -4,900 | 101% | ▲ | 2222 | 0 | 10 | 97% | 2% |
| 20250926 | 1,767 | 1,788 | 1,757 | 1,788 | 107,100 | 24,100 | 102% | ▲▲ | 1111 | 40 | 9 | 99% | 4% |
| 20250929 | 1,745 | 1,750 | 1,725 | 1,747 | 110,100 | 3,000 | 98% | ▼ | 7777 | 0 | 8 | 97% | 1% |
| 20250930 | 1,743 | 1,744 | 1,700 | 1,702 | 88,900 | -21,200 | 97% | ▼▼ | 8888 | 0 | 7 | 94% | 0% |
| 20251001 | 1,678 | 1,679 | 1,645 | 1,650 | 167,200 | 78,300 | 97% | ▼▼▼ | 7777 | 24 | 5 | 91% | 0% |
| 20251002 | 1,650 | 1,670 | 1,639 | 1,659 | 104,500 | -62,700 | 101% | ▲ | 8882 | 0 | 3 | 92% | 1% |
| 20251003 | 1,661 | 1,684 | 1,661 | 1,684 | 54,100 | -50,400 | 102% | ▲▲ | 2222 | 0 | 3 | 93% | 2% |
| 20251006 | 1,740 | 1,753 | 1,712 | 1,744 | 160,600 | 106,500 | 104% | ▲▲▲ | 1111 | 40 | 3 | 97% | 6% |
| 20251007 | 1,740 | 1,771 | 1,740 | 1,762 | 95,500 | -65,100 | 101% | ▲▲▲▲ | 2252 | 0 | 2 | 98% | 7% |
| 20251008 | 1,800 | 1,928 | 1,800 | 1,923 | 806,300 | 710,800 | 109% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20251009 | 1,938 | 1,986 | 1,877 | 1,893 | 528,100 | -278,200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 15% |
| 20251010 | 1,865 | 1,870 | 1,810 | 1,817 | 247,800 | -280,300 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 10% |
| 20251014 | 1,796 | 1,841 | 1,791 | 1,799 | 245,500 | -2,300 | 99% | ▼▼▼ | 8888 | 24 | 3 | 94% | 9% |
| 20251015 | 1,805 | 1,876 | 1,797 | 1,875 | 132,100 | -113,400 | 104% | ▲ | 2222 | 0 | 2 | 98% | 14% |
| 20251016 | 1,881 | 1,935 | 1,869 | 1,935 | 216,900 | 84,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20251017 | 1,942 | 1,949 | 1,919 | 1,937 | 236,000 | 19,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251020 | 1,958 | 1,958 | 1,911 | 1,924 | 186,400 | -49,600 | 99% | ▼ | 2828 | 51 | 0 | 99% | 17% |
| 20251021 | 1,925 | 1,939 | 1,882 | 1,888 | 189,700 | 3,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 14% |
| 20251022 | 1,879 | 1,925 | 1,865 | 1,918 | 175,300 | -14,400 | 102% | ▲ | 8882 | 0 | 0 | 99% | 16% |
| 20251023 | 1,918 | 1,941 | 1,900 | 1,940 | 150,200 | -25,100 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5632 | Citigroup Global Markets Limited | 76,450 | 0% | ▼ | -2,100 |
| 2025-10-16 | 5632 | Barclays Capital Securities Ltd | 72,065 | 0% | ▼ | -7,700 |
| 2025-10-10 | 5632 | Barclays Capital Securities Ltd | 79,765 | 1% | ▲ | 9,700 |
| 2025-10-09 | 5632 | Barclays Capital Securities Ltd | 70,065 | 0% | ▼ | -13,500 |
| 2025-10-08 | 5632 | Barclays Capital Securities Ltd | 83,565 | 1% | ▲ | 11,000 |
| 2025-10-07 | 5632 | Barclays Capital Securities Ltd | 72,565 | 0% | ▼ | -19,700 |
| 2025-10-03 | 5632 | Barclays Capital Securities Ltd | 92,265 | 1% | ▼ | -6,200 |
| 2025-09-30 | 5632 | Barclays Capital Securities Ltd | 98,465 | 1% | ▲ | 4,400 |
| 2025-09-29 | 5632 | GOLDMAN SACHS INTERNATIONAL | 71,970 | 0% | ▼ | -6,600 |
| 2025-09-26 | 5632 | Barclays Capital Securities Ltd | 94,065 | 1% | ▼ | -18,800 |
| 2025-09-24 | 5632 | Barclays Capital Securities Ltd | 112,865 | 1% | ▲ | 14,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 270,300 | 24,700 | 106,000 | 9,600 | 164,300 | 15,100 |
| 2025-10-10 | 258,600 | 19,700 | 91,500 | 9,400 | 167,100 | 10,300 |
| 2025-10-03 | 215,800 | 15,400 | 88,300 | 9,400 | 127,500 | 6,000 |
| 2025-09-26 | 377,400 | 31,000 | 79,100 | 4,900 | 298,300 | 26,100 |
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） |