| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 700 | 700 | 692 | 698 | 2,700 | 8 | 101% | 100% | 35% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20250311 | 700 | 701 | 689 | 700 | 4,800 | 2 | 100% | 100% | 178% | ▲▲ | 101% | 102% | 105% | 95% | 101% |
| 20250312 | 690 | 700 | 690 | 696 | 1,300 | -4 | 99% | 101% | 27% | ▼ | 101% | 102% | 104% | 95% | 101% |
| 20250313 | 695 | 701 | 695 | 701 | 2,000 | 5 | 101% | 101% | 154% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20250314 | 700 | 702 | 700 | 701 | 1,900 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 103% | 96% | 102% |
| 20250317 | 702 | 712 | 702 | 703 | 3,800 | 2 | 100% | 100% | 200% | ▲ | 100% | 102% | 103% | 96% | 102% |
| 20250318 | 699 | 707 | 699 | 701 | 2,300 | -2 | 100% | 100% | 61% | ▼ | 101% | 101% | 102% | 96% | 102% |
| 20250319 | 702 | 707 | 700 | 707 | 1,500 | 6 | 101% | 101% | 65% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250321 | 704 | 705 | 702 | 702 | 5,200 | -5 | 99% | 100% | 347% | ▼ | 99% | 102% | 105% | 98% | 102% |
| 20250324 | 709 | 709 | 700 | 705 | 2,000 | 3 | 100% | 99% | 38% | ▲ | 99% | 101% | 109% | 99% | 102% |
| 20250325 | 714 | 714 | 707 | 710 | 2,300 | 5 | 101% | 99% | 115% | ▲▲ | 100% | 102% | 109% | 99% | 103% |
| 20250326 | 710 | 710 | 705 | 708 | 1,300 | -2 | 100% | 100% | 57% | ▼ | 100% | 102% | 109% | 99% | 103% |
| 20250327 | 709 | 711 | 703 | 710 | 2,700 | 2 | 100% | 100% | 208% | ▲ | 101% | 101% | 113% | 99% | 103% |
| 20250328 | 711 | 721 | 706 | 721 | 4,200 | 11 | 102% | 101% | 156% | ▲▲ | 99% | 98% | 112% | 100% | 104% |
| 20250331 | 730 | 730 | 720 | 720 | 3,600 | -1 | 100% | 99% | 86% | ▼ | 99% | 94% | 112% | 100% | 104% |
| 20250401 | 728 | 728 | 720 | 722 | 2,900 | 2 | 100% | 99% | 81% | ▲ | 99% | 87% | 113% | 100% | 105% |
| 20250402 | 724 | 724 | 716 | 718 | 1,300 | -4 | 99% | 99% | 45% | ▼ | 100% | 90% | 116% | 99% | 104% |
| 20250403 | 709 | 712 | 693 | 712 | 4,200 | -6 | 99% | 100% | 323% | ▼▼ | 96% | 96% | 116% | 99% | 103% |
| 20250404 | 708 | 708 | 669 | 682 | 12,100 | -30 | 96% | 96% | 288% | ▼▼▼ | 101% | 110% | 132% | 94% | 100% |
| 20250408 | 622 | 657 | 620 | 628 | 13,700 | -54 | 92% | 101% | 113% | ▼▼▼▼ | 104% | 118% | 146% | 87% | 100% |
| 20250409 | 578 | 613 | 578 | 599 | 21,300 | -29 | 95% | 104% | 155% | ▼▼▼▼▼ | 105% | 117% | 138% | 83% | 100% |
| 20250410 | 611 | 643 | 611 | 641 | 2,500 | 42 | 107% | 105% | 12% | ▲ | 106% | 112% | 132% | 89% | 107% |
| 20250411 | 640 | 679 | 628 | 679 | 25,900 | 38 | 106% | 106% | 1036% | ▲▲ | 99% | 105% | 123% | 94% | 113% |
| 20250414 | 687 | 689 | 682 | 682 | 3,700 | 3 | 100% | 99% | 14% | ▲▲▲ | 98% | 109% | 124% | 94% | 114% |
| 20250415 | 682 | 684 | 662 | 670 | 5,800 | -12 | 98% | 98% | 157% | ▼ | 102% | 111% | 121% | 93% | 112% |
| 20250416 | 700 | 765 | 700 | 713 | 49,300 | 43 | 106% | 102% | 850% | ▲ | 100% | 108% | 118% | 99% | 119% |
| 20250417 | 715 | 723 | 715 | 717 | 8,100 | 4 | 101% | 100% | 16% | ▲▲ | 100% | 105% | 118% | 99% | 120% |
| 20250418 | 717 | 720 | 717 | 719 | 3,700 | 2 | 100% | 100% | 46% | ▲▲▲ | 103% | 111% | 117% | 100% | 120% |
| 20250421 | 721 | 741 | 721 | 741 | 8,100 | 22 | 103% | 103% | 219% | ▲▲▲▲ | 105% | 110% | 117% | 100% | 124% |
| 20250422 | 741 | 787 | 741 | 775 | 26,100 | 34 | 105% | 105% | 322% | ▲▲▲▲▲ | 96% | 105% | 111% | 100% | 129% |
| 20250423 | 775 | 776 | 747 | 747 | 12,800 | -28 | 96% | 96% | 49% | ▼ | 100% | 109% | 115% | 96% | 125% |
| 20250424 | 750 | 759 | 740 | 750 | 10,300 | 3 | 100% | 100% | 80% | ▲ | 107% | 110% | 115% | 97% | 125% |
| 20250425 | 751 | 800 | 751 | 800 | 14,800 | 50 | 107% | 107% | 144% | ▲▲ | 103% | 106% | 109% | 100% | 134% |
| 20250428 | 790 | 814 | 789 | 814 | 15,200 | 14 | 102% | 103% | 103% | ▲▲▲ | 101% | 104% | 107% | 100% | 136% |
| 20250430 | 810 | 830 | 779 | 816 | 24,100 | 2 | 100% | 101% | 159% | ▲▲▲▲ | 99% | 103% | 106% | 100% | 136% |
| 20250501 | 817 | 823 | 805 | 811 | 7,500 | -5 | 99% | 99% | 31% | ▼ | 101% | 104% | 106% | 99% | 135% |
| 20250502 | 814 | 825 | 814 | 824 | 11,800 | 13 | 102% | 101% | 157% | ▲ | 101% | 102% | 104% | 100% | 138% |
| 20250507 | 829 | 850 | 829 | 840 | 26,200 | 16 | 102% | 101% | 222% | ▲▲ | 99% | 100% | 102% | 100% | 140% |
| 20250508 | 844 | 890 | 794 | 839 | 117,200 | -1 | 100% | 99% | 447% | ▼ | 101% | 101% | 101% | 100% | 140% |
| 20250509 | 839 | 848 | 838 | 844 | 8,700 | 5 | 101% | 101% | 7% | ▲ | 99% | 100% | 100% | 100% | 141% |
| 20250512 | 844 | 847 | 835 | 835 | 6,700 | -9 | 99% | 99% | 77% | ▼ | 100% | 100% | 101% | 99% | 130% |
| 20250513 | 839 | 848 | 837 | 842 | 5,400 | 7 | 101% | 100% | 81% | ▲ | 99% | 100% | 100% | 100% | 126% |
| 20250514 | 842 | 842 | 828 | 831 | 5,500 | -11 | 99% | 99% | 102% | ▼ | 102% | 104% | 102% | 98% | 124% |
| 20250515 | 831 | 845 | 830 | 845 | 5,900 | 14 | 102% | 102% | 107% | ▲ | 99% | 102% | 100% | 100% | 126% |
| 20250516 | 845 | 845 | 833 | 835 | 4,500 | -10 | 99% | 99% | 76% | ▼ | 101% | 103% | 101% | 99% | 117% |
| 20250519 | 835 | 842 | 835 | 840 | 1,000 | 5 | 101% | 101% | 22% | ▲ | 100% | 101% | 100% | 99% | 117% |
| 20250520 | 840 | 842 | 840 | 842 | 4,800 | 2 | 100% | 100% | 480% | ▲▲ | 102% | 95% | 99% | 100% | 117% |
| 20250521 | 849 | 866 | 840 | 864 | 20,500 | 22 | 103% | 102% | 427% | ▲▲▲ | 99% | 92% | 98% | 100% | 117% |
| 20250522 | 864 | 889 | 857 | 857 | 22,000 | -7 | 99% | 99% | 107% | ▼ | 98% | 95% | 97% | 99% | 115% |
| 20250523 | 861 | 869 | 833 | 846 | 12,300 | -11 | 99% | 98% | 56% | ▼▼ | 96% | 99% | 0% | 98% | 113% |
| 20250526 | 834 | 834 | 783 | 803 | 19,900 | -43 | 95% | 96% | 162% | ▼▼▼ | 98% | 103% | 0% | 93% | 107% |
| 20250527 | 803 | 803 | 780 | 783 | 6,000 | -20 | 98% | 98% | 30% | ▼▼▼▼ | 101% | 104% | 0% | 91% | 100% |
| 20250528 | 790 | 805 | 784 | 795 | 7,600 | 12 | 102% | 101% | 127% | ▲ | 102% | 104% | 0% | 92% | 102% |
| 20250529 | 797 | 832 | 797 | 814 | 7,100 | 19 | 102% | 102% | 93% | ▲▲ | 101% | 104% | 0% | 94% | 104% |
| 20250530 | 815 | 835 | 815 | 825 | 10,500 | 11 | 101% | 101% | 148% | ▲▲▲ | 100% | 103% | 0% | 95% | 105% |
| 20250602 | 820 | 823 | 813 | 823 | 5,200 | -2 | 100% | 100% | 50% | ▼ | 99% | 100% | 0% | 95% | 105% |
| 20250603 | 830 | 848 | 800 | 820 | 14,500 | -3 | 100% | 99% | 279% | ▼▼ | 98% | 0% | 0% | 95% | 105% |
| 20250604 | 848 | 848 | 810 | 831 | 8,500 | 11 | 101% | 98% | 59% | ▲ | 102% | 0% | 0% | 96% | 106% |
| 20250605 | 831 | 844 | 822 | 844 | 4,200 | 13 | 102% | 102% | 49% | ▲▲ | 98% | 0% | 0% | 98% | 108% |
| 20250606 | 846 | 848 | 832 | 832 | 3,400 | -12 | 99% | 98% | 81% | ▼ | % | % | % | 96% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 28,700 | 0 | 18,000 | 0 | 10,700 |
| 2025-05-23 | 0 | 30,400 | 0 | 19,800 | 0 | 10,600 |
| 2025-05-16 | 0 | 30,200 | 0 | 18,500 | 0 | 11,700 |
| 2025-05-09 | 0 | 36,800 | 0 | 22,200 | 0 | 14,600 |
| 2025-05-02 | 0 | 35,200 | 0 | 23,000 | 0 | 12,200 |
| 2025-04-25 | 0 | 36,800 | 0 | 24,500 | 0 | 12,300 |
| 2025-04-18 | 0 | 43,800 | 0 | 26,800 | 0 | 17,000 |
| 2025-04-11 | 100 | 41,500 | 100 | 24,400 | 0 | 17,100 |
| 2025-04-04 | 0 | 53,200 | 0 | 25,300 | 0 | 27,900 |
| 2025-03-28 | 300 | 53,600 | 300 | 23,800 | 0 | 29,800 |
| 2025-03-21 | 0 | 52,600 | 0 | 24,200 | 0 | 28,400 |
| 2025-03-14 | 0 | 54,800 | 0 | 24,100 | 0 | 30,700 |
| 2025-03-07 | 0 | 51,400 | 0 | 22,400 | 0 | 29,000 |
| 2025-02-28 | 0 | 55,300 | 0 | 22,500 | 0 | 32,800 |
| 2025-02-21 | 0 | 55,100 | 0 | 22,500 | 0 | 32,600 |
| 2025-02-14 | 0 | 55,400 | 0 | 22,200 | 0 | 33,200 |
| 2025-02-07 | 0 | 53,200 | 0 | 22,100 | 0 | 31,100 |
| 2025-01-31 | 0 | 55,200 | 0 | 22,600 | 0 | 32,600 |
| 2025-01-24 | 0 | 53,000 | 0 | 21,400 | 0 | 31,600 |
| 2025-01-17 | 0 | 47,600 | 0 | 20,700 | 0 | 26,900 |
| 2025-01-10 | 0 | 44,500 | 0 | 20,900 | 0 | 23,600 |
| 2024-12-27 | 0 | 43,600 | 0 | 19,500 | 0 | 24,100 |
| 2024-12-20 | 0 | 43,000 | 0 | 19,200 | 0 | 23,800 |
| 2024-12-13 | 0 | 43,600 | 0 | 19,000 | 0 | 24,600 |
| 2024-12-06 | 0 | 42,600 | 0 | 19,200 | 0 | 23,400 |
| 2024-11-29 | 0 | 40,700 | 0 | 18,500 | 0 | 22,200 |
| 2024-11-22 | 0 | 41,700 | 0 | 18,600 | 0 | 23,100 |
| 2024-11-15 | 0 | 43,400 | 0 | 18,900 | 0 | 24,500 |
| 2024-11-08 | 0 | 47,100 | 0 | 18,500 | 0 | 28,600 |
| 2024-11-01 | 0 | 47,200 | 0 | 18,500 | 0 | 28,700 |
| 2024-10-25 | 0 | 48,600 | 0 | 18,400 | 0 | 30,200 |
| 2024-10-18 | 0 | 64,400 | 0 | 23,500 | 0 | 40,900 |
| 2024-10-11 | 0 | 65,000 | 0 | 21,200 | 0 | 43,800 |
| 2024-10-04 | 0 | 69,500 | 0 | 21,800 | 0 | 47,700 |
| 2024-09-27 | 0 | 68,700 | 0 | 24,500 | 0 | 44,200 |
| 2024-09-20 | 0 | 54,800 | 0 | 21,600 | 0 | 33,200 |
| 2024-09-13 | 0 | 57,100 | 0 | 21,600 | 0 | 35,500 |
| 2024-09-06 | 0 | 60,300 | 0 | 24,200 | 0 | 36,100 |
| 2024-08-30 | 0 | 59,700 | 0 | 24,700 | 0 | 35,000 |
| 2024-08-23 | 0 | 56,400 | 0 | 24,100 | 0 | 32,300 |
| 2024-08-16 | 0 | 63,200 | 0 | 26,600 | 0 | 36,600 |
| 2024-08-09 | 0 | 61,700 | 0 | 26,400 | 0 | 35,300 |
| 2024-08-02 | 0 | 66,800 | 0 | 30,800 | 0 | 36,000 |
| 2024-07-26 | 0 | 67,800 | 0 | 30,500 | 0 | 37,300 |
| 2024-07-19 | 0 | 68,600 | 0 | 31,200 | 0 | 37,400 |
| 2024-07-12 | 0 | 70,700 | 0 | 28,900 | 0 | 41,800 |
| 2024-07-05 | 0 | 71,800 | 0 | 35,000 | 0 | 36,800 |
| 2024-06-28 | 0 | 68,300 | 0 | 35,100 | 0 | 33,200 |
| 2024-06-21 | 0 | 72,700 | 0 | 35,600 | 0 | 37,100 |
| 2024-06-14 | 0 | 73,100 | 0 | 36,700 | 0 | 36,400 |
| 2024-06-07 | 0 | 73,600 | 0 | 36,600 | 0 | 37,000 |
| 2024-05-31 | 0 | 73,900 | 0 | 36,700 | 0 | 37,200 |
| 2024-05-24 | 0 | 75,200 | 0 | 37,400 | 0 | 37,800 |
| 2024-05-17 | 0 | 76,500 | 0 | 38,300 | 0 | 38,200 |
| 2024-05-10 | 0 | 77,700 | 0 | 39,300 | 0 | 38,400 |
| 2024-05-02 | 0 | 78,700 | 0 | 39,700 | 0 | 39,000 |
| 2024-04-26 | 0 | 88,100 | 0 | 38,600 | 0 | 49,500 |
| 2024-04-19 | 0 | 88,700 | 0 | 38,700 | 0 | 50,000 |
| 2024-04-12 | 0 | 89,800 | 0 | 43,400 | 0 | 46,400 |
| 2024-04-05 | 0 | 88,600 | 0 | 43,900 | 0 | 44,700 |
| 2024-03-29 | 0 | 88,600 | 0 | 44,200 | 0 | 44,400 |
| 2024-03-22 | 0 | 87,700 | 0 | 45,200 | 0 | 42,500 |
| 2024-03-15 | 0 | 84,000 | 0 | 43,900 | 0 | 40,100 |
| 2024-03-08 | 0 | 75,200 | 0 | 36,800 | 0 | 38,400 |
| 2024-03-01 | 0 | 80,800 | 0 | 34,500 | 0 | 46,300 |
| 2024-02-22 | 0 | 81,100 | 0 | 35,200 | 0 | 45,900 |
| 2024-02-16 | 0 | 79,600 | 0 | 32,400 | 0 | 47,200 |
| 2024-02-09 | 0 | 80,400 | 0 | 31,400 | 0 | 49,000 |
| 2024-02-02 | 0 | 81,000 | 0 | 40,400 | 0 | 40,600 |
| 2024-01-26 | 0 | 76,300 | 0 | 41,000 | 0 | 35,300 |
| 2024-01-19 | 0 | 104,800 | 0 | 56,800 | 0 | 48,000 |
| 2024-01-12 | 0 | 91,800 | 0 | 48,700 | 0 | 43,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250507 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20250415 | 17:15 | Ｇ－エムビーエス | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20250411 | 14:00 | Ｇ－エムビーエス | 2025年５月期第３四半期決算短信〔日本基準〕(非連結) |
| 20250411 | 14:00 | Ｇ－エムビーエス | 配当予想の修正(記念配当)に関するお知らせ |
| 20250117 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250114 | 16:00 | Ｇ－エムビーエス | 2025年５月期 第２四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20250107 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20241202 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20241015 | 16:00 | Ｇ－エムビーエス | 2025年５月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241002 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240830 | 15:00 | Ｇ－エムビーエス | 事業計画及び成長可能性に関する事項 |
| 20240820 | 17:15 | Ｇ－エムビーエス | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240731 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240725 | 15:30 | Ｇ－エムビーエス | 剰余金の配当に関するお知らせ |
| 20240712 | 16:00 | Ｇ－エムビーエス | 2024年５月期決算短信〔日本基準〕(非連結) |
| 20240701 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240502 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240416 | 10:15 | Ｇ－エムビーエス | （訂正）「自己株式の取得に係る事項の決定に関するお知らせ」の一部訂正について |
| 20240415 | 15:30 | Ｇ－エムビーエス | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240412 | 16:00 | Ｇ－エムビーエス | 2024年５月第３四半期決算短信〔日本基準〕(非連結) |
| 20240117 | 16:30 | Ｇ－エムビーエス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240115 | 16:00 | Ｇ－エムビーエス | 2024年５月期第２四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1401 | 1 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ | 2025-06-07 02:27:21 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 第63回福証IRフェア オンライン説明会資料 | 2025-01-22 21:32:42 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » 2025 | 2025-01-01 14:32:52 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 第63回福証IRフェア オンライン参加のお知らせ | 2024-12-26 03:32:42 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 福証IRフェスタ2024夏！説明会資料 | 2024-08-22 19:29:27 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 第27期定時株主総会招集通知 | 2024-08-20 17:29:22 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 福証IRフェスタ 2024夏！（個人投資家向け会社説明会）参加のお知らせ | 2024-07-26 10:30:59 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 第49回福証IRフェア オンライン説明会資料 | 2024-06-17 09:09:25 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » 2024 | 2024-06-14 17:07:35 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » 2005 | 2024-06-14 09:02:55 |