6875--メガチップス-【電気機器】【顧客専用LSI】生産を外部委託画像転送システムも強い
売上高:579420-当期純利益:44860-総資産:1266100-時価:99427942----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412186,3506,4706,3006,41073,10010100%101%69%▲▲▲102%103%99%99%116%
202412196,2606,4506,2306,39054,500-20100%102%75%97%100%96%99%113%
202412206,3906,4106,2006,22067,700-17097%97%124%▼▼101%103%99%96%110%
202412236,2806,3306,2606,33032,700110102%101%48%99%100%98%98%111%
202412246,4706,5206,3506,42072,20090101%99%221%▲▲98%98%98%99%109%
202412256,4606,4606,3206,34029,000-8099%98%40%100%98%99%98%107%
202412266,4206,4206,3106,40043,80060101%100%151%100%96%98%99%107%
202412276,4606,5106,4006,49053,30090101%100%122%▲▲97%95%98%100%106%
202412306,4906,5406,3106,32057,100-17097%97%107%99%97%100%97%103%
202501066,3506,5006,3106,310107,200-10100%99%188%▼▼98%97%100%97%103%
202501076,3406,3806,2206,23083,000-8099%98%77%▼▼▼100%95%103%96%102%
202501086,1806,2106,0606,190100,000-4099%100%120%▼▼▼▼99%95%102%95%101%
202501096,2306,2406,1106,16073,800-30100%99%74%▼▼▼▼▼100%99%104%95%101%
202501106,1206,1406,0606,12083,000-4099%100%112%▼▼▼▼▼▼97%102%98%94%100%
202501146,0206,0305,8005,850130,600-27096%97%157%▼▼▼▼▼▼▼100%106%101%90%100%
202501155,8505,8805,7305,86072,90010100%100%56%100%105%98%90%100%
202501165,9506,0005,8805,94068,00080101%100%93%▲▲101%104%97%92%102%
202501176,0406,0805,9406,08067,300140102%101%99%▲▲▲101%104%96%94%104%
202501206,0906,2606,0306,16081,00080101%101%120%▲▲▲▲101%103%95%95%105%
202501216,1506,2306,1306,23034,30070101%101%42%▲▲▲▲▲99%101%93%96%106%
202501226,3006,3206,2306,24058,90010100%99%172%▲▲▲▲▲▲101%95%94%96%107%
202501236,2306,3306,2306,29069,90050101%101%119%▲▲▲▲▲▲▲101%94%91%97%108%
202501246,2906,3906,2306,34080,20050101%101%115%▲▲▲▲▲▲▲▲99%92%84%98%108%
202501276,3906,4306,3106,35046,00010100%99%57%▲▲▲▲▲▲▲▲▲94%97%89%98%109%
202501286,0506,0505,6805,680208,500-67089%94%453%101%97%92%88%100%
202501295,8405,9305,8405,890105,400210104%101%51%99%99%92%91%104%
202501305,8705,9205,8105,83067,200-6099%99%64%100%100%91%90%103%
202501315,8505,8905,8105,86071,40030101%100%106%100%103%90%92%103%
202502035,6705,7605,6105,650103,500-21096%100%145%99%101%93%89%100%
202502045,6805,7105,5705,650115,8000100%99%112%--102%88%92%89%100%
202502055,7005,8505,6905,790101,700140102%102%88%100%91%90%91%102%
202502065,8605,9105,8105,86063,80070101%100%63%▲▲98%92%90%92%104%
202502075,8705,8805,7105,750134,400-11098%98%211%99%109%106%91%102%
202502104,9505,1004,7604,905535,600-84585%99%399%▼▼103%109%108%77%100%
202502124,8755,0804,8605,030286,800125103%103%54%105%100%103%79%103%
202502135,1005,3405,1005,340145,400310106%105%51%▲▲100%95%97%84%109%
202502145,4005,4905,3905,390148,60050101%100%102%▲▲▲100%94%99%85%110%
202502175,3305,3805,2605,31095,100-8099%100%64%97%95%100%84%108%
202502185,2405,2505,0705,07096,500-24095%97%101%▼▼100%96%97%80%103%
202502195,1105,2105,1105,12061,20050101%100%63%99%97%96%81%104%
202502205,0905,1205,0005,03069,600-9098%99%114%100%98%95%79%103%
202502255,0005,1104,9705,00082,200-3099%100%118%▼▼99%98%95%79%102%
202502264,9754,9954,8154,910136,100-9098%99%166%▼▼▼98%96%95%77%100%
202502275,0005,0404,9104,915127,4005100%98%94%100%108%97%83%100%
202502284,8804,9754,8304,890173,100-2599%100%136%98%106%95%83%100%
202503034,9604,9604,8354,880107,600-10100%98%62%▼▼98%102%0%83%100%
202503044,8654,8654,6804,760196,000-12098%98%182%▼▼▼100%103%0%81%100%
202503054,7804,8104,7204,790150,10030101%100%77%105%94%0%82%101%
202503065,0005,2604,9905,260282,400470110%105%188%▲▲96%92%0%90%111%
202503075,1605,1604,9304,940150,400-32094%96%53%99%96%0%84%104%
202503104,9404,9654,8454,910108,800-3099%99%72%▼▼97%98%0%84%103%
202503114,8004,8004,6154,675197,000-23595%97%181%▼▼▼102%101%0%81%100%
202503124,6404,7604,6154,71096,30035101%102%49%99%0%0%87%101%
202503134,7804,8104,6954,72590,20015100%99%94%▲▲101%0%0%88%101%
202503144,6854,7754,6704,71559,700-10100%101%66%99%0%0%87%101%
202503174,7404,7754,6804,70569,700-10100%99%117%▼▼%%%87%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-0729,80068,00021,00011,2008,80056,800
2025-02-2830,00071,90021,00014,1009,00057,800
2025-02-2128,80069,80018,90014,0009,90055,800
2025-02-1435,20067,20019,50011,70015,70055,500
2025-02-0741,60036,30018,7009,10022,90027,200
2025-01-3142,50028,10018,8006,60023,70021,500
2025-01-2448,00017,20019,1005,10028,90012,100
2025-01-1748,40030,40019,0006,30029,40024,100
2025-01-1050,00028,20019,1006,10030,90022,100
2024-12-2755,40019,10019,6006,10035,80013,000
2024-12-2055,40021,40019,6004,40035,80017,000
2024-12-1355,00019,90019,4004,70035,60015,200
2024-12-0656,40019,50019,3005,10037,10014,400
2024-11-2953,70014,60019,3004,50034,40010,100
2024-11-2248,20016,80019,0003,90029,20012,900
2024-11-1548,70019,30019,0004,90029,70014,400
2024-11-0856,60018,50020,4006,30036,20012,200
2024-11-0148,10018,60021,8007,90026,30010,700
2024-10-2552,20019,70023,9007,40028,30012,300
2024-10-1849,30021,90023,9008,40025,40013,500
2024-10-1150,30024,70023,9009,00026,40015,700
2024-10-0451,30023,20024,6007,90026,70015,300
2024-09-2752,40023,70024,6009,40027,80014,300
2024-09-2048,00017,30018,1007,70029,9009,600
2024-09-1330,10019,3006,2008,00023,90011,300
2024-09-0629,40017,9006,2008,10023,2009,800
2024-08-3028,00032,8001,40015,50026,60017,300
2024-08-2319,80032,7001,50017,90018,30014,800
2024-08-168,20032,80040017,5007,80015,300
2024-08-0910,10036,80040017,1009,70019,700
2024-08-024,30052,10060022,5003,70029,600
2024-07-266,60047,80050022,0006,10025,800
2024-07-197,20055,10050023,7006,70031,400
2024-07-126,60050,60050022,2006,10028,400
2024-07-056,20057,50050021,3005,70036,200
2024-06-2812,00057,4006,50022,5005,50034,900
2024-06-2112,00061,5006,50022,9005,50038,600
2024-06-1416,20062,5007,80023,3008,40039,200
2024-06-0718,50062,00012,90015,1005,60046,900
2024-05-3121,70063,80012,90015,4008,80048,400
2024-05-2420,70065,40010,00019,40010,70046,000
2024-05-1722,20065,30010,00018,90012,20046,400
2024-05-1021,700100,40010,30023,40011,40077,000
2024-05-0222,40099,90012,80019,6009,60080,300
2024-04-2623,30092,30012,70017,10010,60075,200
2024-04-1923,70092,60012,80016,10010,90076,500
2024-04-1221,50090,80011,10016,60010,40074,200
2024-04-0518,90086,2009,20015,8009,70070,400
2024-03-2917,90080,8009,30016,2008,60064,600
2024-03-2219,20062,2008,30011,00010,90051,200
2024-03-1519,80062,3008,30010,90011,50051,400
2024-03-0819,30065,2008,30011,90011,00053,300
2024-03-0119,20059,1008,30011,40010,90047,700
2024-02-2217,60063,7008,40010,6009,20053,100
2024-02-1617,20060,3008,6009,9008,60050,400
2024-02-0922,80053,7008,20010,30014,60043,400
2024-02-0227,50037,4009,3007,50018,20029,900
2024-01-2636,80030,60015,7004,90021,10025,700
2024-01-1939,60030,60015,7009,30023,90021,300
2024-01-1240,90020,60017,8007,60023,10013,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-01-10 GOLDMAN SACHS INTERNATIONAL86,6810.41%-36,0936,1206,1406,0606,12083,000
2025-01-10 モルガン・スタンレーMUFG証券株式会社96,2800.46%-8,4006,1206,1406,0606,12083,000
2025-01-09 モルガン・スタンレーMUFG証券株式会社104,6800.50%3,2006,2306,2406,1106,16073,800
2025-01-08 モルガン・スタンレーMUFG証券株式会社101,4800.49%-4,8006,1806,2106,0606,190100,000
2025-01-07 モルガン・スタンレーMUFG証券株式会社106,2800.51%3,8936,3406,3806,2206,23083,000
2024-12-24 モルガン・スタンレーMUFG証券株式会社102,3870.49%-7,7006,4706,5206,3506,42072,200
2024-12-20 モルガン・スタンレーMUFG証券株式会社110,0870.53%9,7006,3906,4106,2006,22067,700
2024-12-13 モルガン・スタンレーMUFG証券株式会社100,3870.48%-8,0006,1406,2206,1206,16046,800
2024-12-11 GOLDMAN SACHS INTERNATIONAL122,7740.59%-2,3006,0706,1406,0106,12070,800
2024-12-09 モルガン・スタンレーMUFG証券株式会社108,3870.52%6,2106,4206,1506,290107,100
2024-12-05 GOLDMAN SACHS INTERNATIONAL125,0740.60%20,8006,4806,5006,1706,230129,900
2024-11-18 GOLDMAN SACHS INTERNATIONAL104,2740.50%5,4905,5005,3605,41068,000
2024-10-17 Integrated Core Strategies (Asia) Pte. Ltd.100,9070.48%-3,3145,3805,3805,2305,34099,600
2024-10-09 Integrated Core Strategies (Asia) Pte. Ltd.104,2210.50%2,7815,3705,5205,3705,460101,000
2024-10-07 Integrated Core Strategies (Asia) Pte. Ltd.101,4400.49%-20,8005,2405,2905,2205,29049,600
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.122,2400.59%-6,3005,1005,1204,9955,02062,200
2024-09-04 Integrated Core Strategies (Asia) Pte. Ltd.128,5400.62%16,3064,9654,9854,8804,920117,200
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.112,2340.54%-12,7004,0104,0553,9003,980104,200
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.124,9340.60%1,0423,9554,1053,9204,020186,000
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.123,8920.59%-2003,5353,7553,5353,63052,900
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.124,0920.60%4,4003,6003,6653,2553,350155,100
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.119,6920.57%-7,1264,2604,2604,1254,15582,700
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.126,8180.61%20,1454,1654,1654,0804,08027,300
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.106,6730.50%2,6394,2804,4004,2504,365102,300
2024-04-22 MERRILL LYNCH INTERNATIONAL105,3820.49%-5,2003,4203,4503,3653,44063,000
2024-04-19 MERRILL LYNCH INTERNATIONAL110,5820.52%-8,8003,5753,5803,4103,43087,100
2024-04-18 MERRILL LYNCH INTERNATIONAL119,3820.56%-2,0003,5303,6303,5103,60564,800
2024-04-17 MERRILL LYNCH INTERNATIONAL121,3820.57%-1,5003,5303,5803,4853,55076,900
2024-04-16 MERRILL LYNCH INTERNATIONAL122,8820.58%-4,2003,5353,5653,5103,52559,900
2024-04-15 MERRILL LYNCH INTERNATIONAL127,0820.60%1,2003,5453,5753,5153,57556,100
2024-04-12 MERRILL LYNCH INTERNATIONAL125,8820.59%-15,3003,6653,6703,5753,58087,600
2024-04-11 MERRILL LYNCH INTERNATIONAL141,1820.66%-8,8003,6453,6453,6053,63057,600
2024-04-10 MERRILL LYNCH INTERNATIONAL149,9820.70%-1,4003,6953,7353,6703,67039,000
2024-04-09 MERRILL LYNCH INTERNATIONAL151,3820.71%-9003,7553,7603,6753,70563,400
2024-04-05 MERRILL LYNCH INTERNATIONAL152,2820.72%-4,6003,7603,7753,7203,73549,500
2024-04-04 MERRILL LYNCH INTERNATIONAL156,8820.74%-9,2003,7953,8353,7503,790100,300
2024-04-03 MERRILL LYNCH INTERNATIONAL166,0820.78%-6,3403,7403,7953,7353,77055,600
2024-04-01 MERRILL LYNCH INTERNATIONAL172,4220.81%-8,4003,8803,9103,8203,83572,000
2024-03-28 MERRILL LYNCH INTERNATIONAL180,8220.85%-3,4003,8753,8953,8353,85066,600
2024-03-26 MERRILL LYNCH INTERNATIONAL184,2220.87%-9,0003,9203,9253,8853,91076,400
2024-03-25 MERRILL LYNCH INTERNATIONAL193,2220.91%2,5004,0704,0903,9253,94583,800
2024-03-22 MERRILL LYNCH INTERNATIONAL190,7220.90%7004,1304,1304,0504,08572,200
2024-03-21 MERRILL LYNCH INTERNATIONAL190,0220.89%5,0004,1954,2054,1104,11070,100
2024-03-18 MERRILL LYNCH INTERNATIONAL185,0220.87%6,3004,0804,1954,0754,16050,500
2024-03-15 MERRILL LYNCH INTERNATIONAL178,7220.84%2,3004,0454,0954,0204,07548,400
2024-03-14 MERRILL LYNCH INTERNATIONAL176,4220.83%2,5004,0704,0703,9904,04549,500
2024-03-13 MERRILL LYNCH INTERNATIONAL173,9220.82%7004,1704,2054,0704,07049,600
2024-03-12 MERRILL LYNCH INTERNATIONAL173,2220.81%2,1004,1104,1504,0454,15061,200
2024-03-11 MERRILL LYNCH INTERNATIONAL171,1220.80%5,9004,1504,1704,1154,16569,800
2024-03-07 MERRILL LYNCH INTERNATIONAL165,2220.78%9004,2454,2604,1804,20059,000
2024-03-04 MERRILL LYNCH INTERNATIONAL164,3220.77%-1,2004,3504,3854,2304,23074,500

TDnet更新情報

報告日strtime銘柄タイトル
2025011418:00メガチップス 自己株式の取得状況及び取得終了に関するお知らせ
2025010816:00メガチップス 自己株式の取得状況に関するお知らせ
2024120416:00メガチップス 自己株式の取得状況に関するお知らせ
2024110616:00メガチップス 自己株式の取得状況に関するお知らせ
2024100316:00メガチップス 自己株式の取得状況に関するお知らせ
2024090416:00メガチップス 自己株式の取得状況に関するお知らせ
2024082015:00メガチップス 自己株式取得に係る事項の決定に関するお知らせ
2024080815:00メガチップス 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080116:00メガチップス 従業員持株会を通じた当社従業員への譲渡制限付株式付与制度に基づく自己株式の処分の払込完了及び一部失権に関するお知らせ
2024071916:00メガチップス 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062816:00メガチップス 自己株式の消却完了に関するお知らせ
2024062116:00メガチップス 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024052409:40メガチップス 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2024052316:00メガチップス 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024051717:00メガチップス 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
2024050816:00メガチップス 自己株式の取得状況に関するお知らせ
2024040316:00メガチップス 自己株式の取得状況に関するお知らせ
2024030516:00メガチップス 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UMNS3502024-11-08 10:41株式会社メガチップスベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)

企業サイト更新情報