[5906]エムケー精工:【オート・情報・生活】メカトロ技術駆使の製品
Yahoo! 【スタンダード/14金属製品】 売上高:282680 当期純利益:13340 総資産:262840 時価:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 554 | 555 | 543 | 546 | 17,200 | -31,000 | 98% | ▼ | 5228 | 0 | 0 | 98% | 7% |
| 20251113 | 546 | 555 | 544 | 555 | 13,200 | -4,000 | 102% | ▲ | 5282 | 0 | 0 | 100% | 8% |
| 20251114 | 554 | 554 | 547 | 550 | 7,000 | -6,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251117 | 550 | 556 | 543 | 548 | 23,900 | 16,900 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 5% |
| 20251118 | 547 | 547 | 536 | 536 | 17,300 | -6,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251119 | 536 | 540 | 533 | 533 | 6,800 | -10,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251120 | 537 | 537 | 528 | 531 | 11,900 | 5,100 | 100% | ▼▼▼▼▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251121 | 529 | 537 | 528 | 537 | 9,400 | -2,500 | 101% | ▲ | 5582 | 0 | 0 | 97% | 3% |
| 20251125 | 535 | 543 | 535 | 538 | 16,400 | 7,000 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251126 | 542 | 545 | 536 | 543 | 9,200 | -7,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251127 | 545 | 550 | 543 | 550 | 9,600 | 400 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251128 | 550 | 554 | 548 | 554 | 9,900 | 300 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251201 | 554 | 554 | 547 | 551 | 7,700 | -2,200 | 99% | ▼ | 5828 | 0 | 0 | 99% | 5% |
| 20251202 | 555 | 555 | 546 | 546 | 14,400 | 6,700 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251203 | 552 | 552 | 543 | 543 | 7,000 | -7,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251204 | 547 | 554 | 546 | 554 | 10,100 | 3,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251205 | 554 | 555 | 550 | 553 | 5,600 | -4,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251208 | 558 | 560 | 543 | 546 | 19,800 | 14,200 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 3% |
| 20251209 | 547 | 548 | 543 | 544 | 7,000 | -12,800 | 100% | ▼▼▼ | 8588 | 0 | 0 | 98% | 2% |
| 20251210 | 544 | 549 | 540 | 541 | 9,300 | 2,300 | 99% | ▼▼▼▼ | 1777 | 0 | 0 | 97% | 2% |
| 20251211 | 540 | 545 | 537 | 538 | 10,400 | 1,100 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251212 | 541 | 544 | 537 | 539 | 6,000 | -4,400 | 100% | ▲ | 8522 | 0 | 0 | 97% | 2% |
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 | 334,900 | 0 | 51,500 | 0 | 283,400 | 0 |
| 2025-11-28 | 338,300 | 0 | 51,400 | 0 | 286,900 | 0 |
| 2025-11-21 | 346,600 | 0 | 50,300 | 0 | 296,300 | 0 |
| 2025-11-14 | 346,000 | 0 | 53,600 | 0 | 292,400 | 0 |