[6875]メガチップス:【顧客専用LSI】生産を外部委託画像転送システムも強い
Yahoo! 【プライム/16電気機器】 売上高:423260 当期純利益:53710 総資産:1499400 時価:1656億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 7,700 | 7,970 | 7,640 | 7,790 | 136,000 | 40,400 | 101% | ▲ | 1171 | 0 | 11 | 89% | 20% |
| 20251020 | 7,910 | 7,960 | 7,760 | 7,920 | 73,200 | -62,800 | 102% | ▲▲ | 8222 | 51 | 15 | 90% | 19% |
| 20251021 | 8,020 | 8,110 | 7,950 | 7,980 | 119,900 | 46,700 | 101% | ▲▲▲ | 1111 | 40 | 14 | 91% | 15% |
| 20251022 | 7,950 | 7,970 | 7,740 | 7,810 | 92,900 | -27,000 | 98% | ▼ | 8888 | 0 | 13 | 89% | 10% |
| 20251023 | 7,700 | 7,770 | 7,630 | 7,690 | 133,500 | 40,600 | 98% | ▼▼ | 7777 | 0 | 7 | 88% | 7% |
| 20251024 | 7,690 | 7,750 | 7,630 | 7,720 | 72,100 | -61,400 | 100% | ▲ | 8582 | 0 | 6 | 88% | 7% |
| 20251027 | 7,710 | 7,790 | 7,650 | 7,730 | 127,800 | 55,700 | 100% | ▲▲ | 1111 | 40 | 5 | 88% | 5% |
| 20251028 | 7,650 | 7,660 | 7,580 | 7,650 | 80,700 | -47,100 | 99% | ▼ | 8888 | 0 | 4 | 87% | 3% |
| 20251029 | 7,660 | 7,800 | 7,620 | 7,750 | 97,300 | 16,600 | 101% | ▲ | 1111 | 0 | 3 | 88% | 2% |
| 20251030 | 7,770 | 8,040 | 7,750 | 8,020 | 200,200 | 102,900 | 103% | ▲▲ | 1111 | 40 | 3 | 91% | 5% |
| 20251031 | 8,030 | 8,140 | 8,010 | 8,110 | 69,400 | -130,800 | 101% | ▲▲▲ | 2222 | 0 | 6 | 98% | 6% |
| 20251104 | 8,070 | 8,340 | 8,070 | 8,170 | 120,300 | 50,900 | 101% | ▲▲▲▲ | 1111 | 40 | 6 | 99% | 7% |
| 20251105 | 8,150 | 8,310 | 7,900 | 8,080 | 170,800 | 50,500 | 99% | ▼ | 7717 | 0 | 5 | 98% | 6% |
| 20251106 | 8,190 | 8,300 | 8,010 | 8,020 | 127,700 | -43,100 | 99% | ▼▼ | 8228 | 0 | 4 | 97% | 5% |
| 20251107 | 8,400 | 8,500 | 8,020 | 8,100 | 243,700 | 116,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251110 | 8,850 | 8,870 | 8,240 | 8,460 | 341,500 | 97,800 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251111 | 8,410 | 8,620 | 8,220 | 8,610 | 243,800 | -97,700 | 102% | ▲▲▲ | 8882 | 0 | 0 | 100% | 13% |
| 20251112 | 8,730 | 8,840 | 8,550 | 8,810 | 340,900 | 97,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251113 | 8,750 | 8,760 | 8,540 | 8,620 | 275,400 | -65,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20251114 | 8,450 | 8,610 | 8,290 | 8,390 | 250,000 | -25,400 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20251117 | 8,400 | 8,420 | 7,930 | 8,020 | 200,700 | -49,300 | 96% | ▼▼▼ | 8888 | 24 | 0 | 91% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 6875 | Numeric Investors LLC | 105,900 | 1% | ▲ | |
| 2025-11-10 | 6875 | MERRILL LYNCH INTERNATIONAL | 23,966 | 0% | ▼ | -102,609 |
| 2025-11-07 | 6875 | MERRILL LYNCH INTERNATIONAL | 126,575 | 1% | ▲ | 2,500 |
| 2025-11-06 | 6875 | MERRILL LYNCH INTERNATIONAL | 124,075 | 1% | ▼ | -3,200 |
| 2025-11-05 | 6875 | MERRILL LYNCH INTERNATIONAL | 127,275 | 1% | ▲ | 2,200 |
| 2025-11-04 | 6875 | MERRILL LYNCH INTERNATIONAL | 125,075 | 1% | ▲ | 6,100 |
| 2025-10-31 | 6875 | MERRILL LYNCH INTERNATIONAL | 118,975 | 1% | ▲ | 4,700 |
| 2025-10-30 | 6875 | MERRILL LYNCH INTERNATIONAL | 114,275 | 1% | ▼ | -15,800 |
| 2025-10-29 | 6875 | MERRILL LYNCH INTERNATIONAL | 130,075 | 1% | ▲ | 12,500 |
| 2025-10-28 | 6875 | MERRILL LYNCH INTERNATIONAL | 117,575 | 1% | ▼ | -612 |
| 2025-10-27 | 6875 | MERRILL LYNCH INTERNATIONAL | 118,187 | 1% | ▼ | -44,100 |
| 2025-10-24 | 6875 | MERRILL LYNCH INTERNATIONAL | 162,287 | 1% | ▲ | 7,900 |
| 2025-10-23 | 6875 | MERRILL LYNCH INTERNATIONAL | 154,387 | 1% | ▲ | 18,400 |
| 2025-10-22 | 6875 | MERRILL LYNCH INTERNATIONAL | 135,987 | 1% | ▲ | 20,900 |
| 2025-10-21 | 6875 | Citigroup Global Markets Limited | 100,721 | 0% | ▼ | -20,200 |
| 2025-10-21 | 6875 | JPM Securities Japan Co Ltd. | 95,750 | 0% | ▼ | -25,854 |
| 2025-10-21 | 6875 | MERRILL LYNCH INTERNATIONAL | 115,087 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 48,100 | 34,200 | 7,800 | 2,700 | 40,300 | 31,500 |
| 2025-10-31 | 46,800 | 32,200 | 9,600 | 2,700 | 37,200 | 29,500 |
| 2025-10-24 | 55,500 | 46,300 | 24,200 | 16,300 | 31,300 | 30,000 |
| 2025-10-17 | 34,800 | 52,700 | 10,500 | 16,700 | 24,300 | 36,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-08 16:01 | S100WTLY | 株式会社シティインデックスイレブンス | 変更報告書 |
| 2025-10-01 16:01 | S100WSIC | 株式会社シティインデックスイレブンス | 大量保有報告書 |
| 2024-11-08 10:41 | S100UMNS | 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） |