| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,050 | 4,100 | 4,040 | 4,045 | 2,000 | -5 | 100% | 100% | 143% | ▼ | 99% | 94% | 92% | 96% | 102% |
| 20240925 | 4,115 | 4,115 | 4,035 | 4,080 | 1,500 | 35 | 101% | 99% | 75% | ▲ | 102% | 96% | 93% | 96% | 103% |
| 20240926 | 4,010 | 4,100 | 4,005 | 4,095 | 2,200 | 15 | 100% | 102% | 147% | ▲▲ | 99% | 98% | 96% | 97% | 103% |
| 20240927 | 3,915 | 3,915 | 3,840 | 3,870 | 1,900 | -225 | 95% | 99% | 86% | ▼ | 100% | 101% | 98% | 91% | 100% |
| 20240930 | 3,815 | 3,820 | 3,815 | 3,820 | 1,500 | -50 | 99% | 100% | 79% | ▼▼ | 101% | 101% | 98% | 90% | 100% |
| 20241001 | 3,830 | 3,855 | 3,830 | 3,855 | 300 | 35 | 101% | 101% | 20% | ▲ | 99% | 99% | 97% | 91% | 101% |
| 20241002 | 3,885 | 3,885 | 3,850 | 3,850 | 300 | -5 | 100% | 99% | 100% | ▼ | 100% | 99% | 97% | 91% | 101% |
| 20241003 | 3,860 | 3,865 | 3,855 | 3,855 | 700 | 5 | 100% | 100% | 233% | ▲ | 100% | 98% | 98% | 91% | 101% |
| 20241007 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 97% | 100% | 93% | 101% |
| 20241009 | 3,850 | 3,850 | 3,810 | 3,840 | 900 | -15 | 100% | 100% | 900% | ▼ | 100% | 98% | 101% | 93% | 101% |
| 20241010 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | -35 | 99% | 100% | 11% | ▼▼ | 101% | 99% | 104% | 92% | 100% |
| 20241011 | 3,750 | 3,795 | 3,750 | 3,795 | 500 | -10 | 100% | 101% | 500% | ▼▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20241015 | 3,730 | 3,735 | 3,730 | 3,735 | 500 | -60 | 98% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20241016 | 3,735 | 3,735 | 3,735 | 3,735 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 104% | 91% | 100% |
| 20241017 | 3,740 | 3,740 | 3,730 | 3,730 | 300 | -5 | 100% | 100% | 100% | ▼ | 99% | 100% | 104% | 91% | 100% |
| 20241022 | 3,750 | 3,750 | 3,720 | 3,720 | 300 | -10 | 100% | 99% | 100% | ▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20241023 | 3,725 | 3,730 | 3,725 | 3,730 | 300 | 10 | 100% | 100% | 100% | ▲ | 100% | 100% | 101% | 91% | 100% |
| 20241024 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 10 | 100% | 100% | 33% | ▲▲ | 98% | 99% | 101% | 91% | 101% |
| 20241025 | 3,795 | 3,795 | 3,735 | 3,735 | 500 | -5 | 100% | 98% | 500% | ▼ | 99% | 101% | 102% | 91% | 100% |
| 20241028 | 3,775 | 3,775 | 3,730 | 3,730 | 900 | -5 | 100% | 99% | 180% | ▼▼ | 100% | 102% | 103% | 91% | 100% |
| 20241029 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 10 | 100% | 100% | 11% | ▲ | 100% | 102% | 103% | 91% | 101% |
| 20241031 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 10 | 100% | 100% | 300% | ▲▲ | 100% | 103% | 102% | 92% | 101% |
| 20241101 | 3,760 | 3,760 | 3,760 | 3,760 | 600 | 10 | 100% | 100% | 200% | ▲▲▲ | 100% | 102% | 100% | 97% | 101% |
| 20241105 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 70 | 102% | 100% | 33% | ▲▲▲▲ | 100% | 99% | 100% | 99% | 103% |
| 20241107 | 3,825 | 3,825 | 3,820 | 3,820 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 98% | 100% | 99% | 103% |
| 20241108 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 20 | 101% | 100% | 50% | ▲ | 102% | 98% | 100% | 100% | 103% |
| 20241111 | 3,820 | 3,890 | 3,815 | 3,890 | 1,300 | 50 | 101% | 102% | 1300% | ▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20241112 | 3,785 | 3,790 | 3,780 | 3,780 | 900 | -110 | 97% | 100% | 69% | ▼ | 100% | 99% | 101% | 97% | 102% |
| 20241115 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 0 | 100% | 100% | 22% | -- | 99% | 102% | 102% | 97% | 102% |
| 20241118 | 3,755 | 3,755 | 3,700 | 3,710 | 1,200 | -70 | 98% | 99% | 600% | ▼ | 99% | 101% | 101% | 95% | 100% |
| 20241119 | 3,800 | 3,800 | 3,750 | 3,750 | 1,000 | 40 | 101% | 99% | 83% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241120 | 3,755 | 3,755 | 3,755 | 3,755 | 200 | 5 | 100% | 100% | 20% | ▲▲ | 100% | 101% | 101% | 97% | 101% |
| 20241122 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | -30 | 99% | 100% | 100% | ▼ | 100% | 98% | 97% | 96% | 100% |
| 20241125 | 3,845 | 3,845 | 3,845 | 3,845 | 600 | 120 | 103% | 100% | 300% | ▲ | 97% | 99% | 97% | 99% | 104% |
| 20241126 | 3,850 | 3,850 | 3,720 | 3,750 | 1,200 | -95 | 98% | 97% | 200% | ▼ | 100% | 102% | 99% | 96% | 101% |
| 20241128 | 3,760 | 3,760 | 3,750 | 3,750 | 200 | 0 | 100% | 100% | 17% | -- | 100% | 102% | 0% | 96% | 101% |
| 20241202 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 101% | 0% | 96% | 101% |
| 20241203 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 30 | 101% | 100% | 67% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241204 | 3,825 | 3,830 | 3,825 | 3,830 | 200 | 50 | 101% | 100% | 100% | ▲▲ | 97% | 97% | 0% | 98% | 103% |
| 20241205 | 3,875 | 3,875 | 3,760 | 3,760 | 500 | -70 | 98% | 97% | 250% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20241209 | 3,830 | 3,830 | 3,830 | 3,830 | 300 | 70 | 102% | 100% | 60% | ▲ | 100% | 98% | 0% | 98% | 103% |
| 20241210 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 0% | 98% | 103% |
| 20241213 | 3,775 | 3,775 | 3,760 | 3,760 | 200 | -70 | 98% | 100% | 100% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241216 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | -35 | 99% | 100% | 100% | ▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241217 | 3,795 | 3,795 | 3,725 | 3,735 | 700 | 10 | 100% | 98% | 350% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241220 | 3,690 | 3,795 | 3,680 | 3,725 | 1,400 | -10 | 100% | 101% | 200% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-12-06 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-11-29 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2024-11-22 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-11-15 | 0 | 1,800 | 0 | 1,100 | 0 | 700 |
| 2024-11-08 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2024-11-01 | 0 | 1,200 | 0 | 400 | 0 | 800 |
| 2024-10-25 | 100 | 1,200 | 100 | 400 | 0 | 800 |
| 2024-10-18 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2024-10-11 | 0 | 1,400 | 0 | 600 | 0 | 800 |
| 2024-10-04 | 0 | 1,600 | 0 | 800 | 0 | 800 |
| 2024-09-27 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2024-09-20 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
| 2024-09-13 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-09-06 | 0 | 2,800 | 0 | 500 | 0 | 2,300 |
| 2024-08-30 | 0 | 2,700 | 0 | 400 | 0 | 2,300 |
| 2024-08-23 | 0 | 2,700 | 0 | 400 | 0 | 2,300 |
| 2024-08-16 | 0 | 2,600 | 0 | 300 | 0 | 2,300 |
| 2024-08-09 | 0 | 3,000 | 0 | 300 | 0 | 2,700 |
| 2024-08-02 | 0 | 4,400 | 0 | 800 | 0 | 3,600 |
| 2024-07-26 | 0 | 4,500 | 0 | 800 | 0 | 3,700 |
| 2024-07-19 | 0 | 4,500 | 0 | 800 | 0 | 3,700 |
| 2024-07-12 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-07-05 | 0 | 5,100 | 0 | 800 | 0 | 4,300 |
| 2024-06-28 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2024-06-21 | 0 | 3,200 | 0 | 800 | 0 | 2,400 |
| 2024-06-14 | 0 | 3,300 | 0 | 800 | 0 | 2,500 |
| 2024-06-07 | 0 | 3,100 | 0 | 800 | 0 | 2,300 |
| 2024-05-31 | 0 | 2,400 | 0 | 400 | 0 | 2,000 |
| 2024-05-24 | 0 | 2,400 | 0 | 400 | 0 | 2,000 |
| 2024-05-17 | 0 | 2,300 | 0 | 400 | 0 | 1,900 |
| 2024-05-10 | 0 | 3,100 | 0 | 1,100 | 0 | 2,000 |
| 2024-05-02 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-04-26 | 0 | 1,100 | 0 | 700 | 0 | 400 |
| 2024-04-19 | 0 | 1,000 | 0 | 700 | 0 | 300 |
| 2024-04-12 | 0 | 1,100 | 0 | 800 | 0 | 300 |
| 2024-04-05 | 0 | 1,000 | 0 | 700 | 0 | 300 |
| 2024-03-29 | 0 | 900 | 0 | 600 | 0 | 300 |
| 2024-03-22 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2024-03-15 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2024-03-08 | 0 | 1,900 | 0 | 400 | 0 | 1,500 |
| 2024-03-01 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2024-02-22 | 0 | 1,800 | 0 | 1,000 | 0 | 800 |
| 2024-02-16 | 0 | 1,700 | 0 | 900 | 0 | 800 |
| 2024-02-09 | 0 | 2,300 | 0 | 1,000 | 0 | 1,300 |
| 2024-02-02 | 0 | 1,900 | 0 | 700 | 0 | 1,200 |
| 2024-01-26 | 0 | 1,700 | 0 | 400 | 0 | 1,300 |
| 2024-01-19 | 0 | 2,300 | 0 | 500 | 0 | 1,800 |
| 2024-01-12 | 0 | 2,700 | 0 | 700 | 0 | 2,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | マサル | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | マサル | 2024年9月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240808 | 09:35 | マサル | 2024年9月期第3四半期決算短信〔日本基準〕（連結） |
| 20240513 | 12:00 | マサル | 2024年9月期第2四半期決算短信〔日本基準〕（連結） |
| 20240509 | 11:30 | マサル | 2024年9月期第2四半期業績予想の修正に関するお知らせ |
| 20240325 | 18:25 | マサル | 株式の取得（完全子会社化）に関する株式譲渡契約書締結のお知らせ |
| 20240213 | 13:30 | マサル | 2024年9月期第1四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1795 | 1 | ビルの修繕・改修工事からマンション・ビルのリニューアル｜株式会社マサル | 2024-12-21 16:24:34 |
| 1795 | 2 | 2024年定期株主総会招集通知 | 2024-12-03 17:31:08 |
| 1795 | 2 | 2024年定期株主総会招集通知（インターネット開示事項） | 2024-12-03 17:31:07 |
| 1795 | 2 | 会長挨拶｜株式会社マサル | 2024-06-17 09:12:08 |
| 1795 | 2 | IR情報｜株式会社マサル | 2024-06-14 09:12:26 |
| 1795 | 2 | ビル修繕・改修の実績紹介｜株式会社マサル | 2024-06-14 09:12:25 |
| 1795 | 2 | ビル修繕・改修｜株式会社マサル | 2024-06-14 09:12:24 |
| 1795 | 3 | 2024年9月期通期業績予想の修正及び配当予想の修正に関するお知らせ | 2024-11-12 02:31:17 |
| 1795 | 3 | 環境配慮 次世代型洗浄剤 | お知らせ｜株式会社マサル | 2024-08-28 13:31:08 |
| 1795 | 3 | 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ | 2024-06-18 13:48:17 |