| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,170 | 4,170 | 4,070 | 4,140 | 1,500 | 40 | 101% | 99% | 167% | ▲ | 100% | 97% | 102% | 96% | 104% |
| 20240726 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | -5 | 100% | 100% | 7% | ▼ | 102% | 92% | 102% | 96% | 101% |
| 20240729 | 4,125 | 4,215 | 4,125 | 4,215 | 200 | 80 | 102% | 102% | 200% | ▲ | 100% | 93% | 100% | 98% | 103% |
| 20240731 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 105% | 98% | 103% |
| 20240802 | 4,015 | 4,015 | 3,920 | 3,995 | 1,700 | -220 | 95% | 100% | 1700% | ▼ | 86% | 103% | 111% | 93% | 100% |
| 20240805 | 3,820 | 3,830 | 3,300 | 3,300 | 5,900 | -695 | 83% | 86% | 347% | ▼ | 110% | 114% | 122% | 77% | 100% |
| 20240806 | 3,460 | 3,930 | 3,460 | 3,815 | 1,500 | 515 | 116% | 110% | 25% | ▲ | 103% | 106% | 111% | 89% | 116% |
| 20240807 | 3,810 | 3,925 | 3,810 | 3,925 | 1,000 | 110 | 103% | 103% | 67% | ▲▲ | 97% | 100% | 104% | 91% | 119% |
| 20240808 | 4,065 | 4,065 | 3,825 | 3,950 | 3,100 | 25 | 101% | 97% | 310% | ▲ | 98% | 102% | 105% | 93% | 120% |
| 20240809 | 4,020 | 4,020 | 3,940 | 3,940 | 600 | -10 | 100% | 98% | 19% | ▼ | 98% | 104% | 107% | 93% | 119% |
| 20240813 | 3,940 | 3,940 | 3,870 | 3,870 | 600 | -70 | 98% | 98% | 100% | ▼▼ | 105% | 106% | 109% | 91% | 117% |
| 20240814 | 3,870 | 4,050 | 3,870 | 4,050 | 1,200 | 180 | 105% | 105% | 200% | ▲ | 100% | 102% | 105% | 95% | 123% |
| 20240816 | 4,045 | 4,065 | 4,045 | 4,050 | 1,400 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 103% | 95% | 123% |
| 20240819 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 35 | 101% | 100% | 7% | ▲ | 100% | 102% | 101% | 96% | 124% |
| 20240822 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 101% | 97% | 124% |
| 20240823 | 4,085 | 4,085 | 4,075 | 4,075 | 600 | -10 | 100% | 100% | 600% | ▼ | 100% | 102% | 99% | 97% | 123% |
| 20240826 | 4,150 | 4,155 | 4,075 | 4,145 | 2,000 | 70 | 102% | 100% | 333% | ▲ | 100% | 102% | 100% | 98% | 126% |
| 20240827 | 4,135 | 4,135 | 4,135 | 4,135 | 300 | -10 | 100% | 100% | 15% | ▼ | 101% | 102% | 99% | 98% | 125% |
| 20240828 | 4,135 | 4,180 | 4,135 | 4,170 | 800 | 35 | 101% | 101% | 267% | ▲ | 100% | 100% | 97% | 99% | 126% |
| 20240829 | 4,240 | 4,240 | 4,225 | 4,225 | 1,200 | 55 | 101% | 100% | 150% | ▲▲ | 98% | 100% | 97% | 100% | 128% |
| 20240830 | 4,225 | 4,225 | 4,120 | 4,120 | 500 | -105 | 98% | 98% | 42% | ▼ | 101% | 99% | 98% | 98% | 125% |
| 20240902 | 4,190 | 4,220 | 4,190 | 4,220 | 400 | 100 | 102% | 101% | 80% | ▲ | 100% | 98% | 97% | 100% | 128% |
| 20240903 | 4,215 | 4,230 | 4,215 | 4,230 | 800 | 10 | 100% | 100% | 200% | ▲▲ | 100% | 98% | 97% | 100% | 128% |
| 20240904 | 4,225 | 4,225 | 4,180 | 4,220 | 1,100 | -10 | 100% | 100% | 138% | ▼ | 98% | 98% | 97% | 100% | 128% |
| 20240905 | 4,230 | 4,235 | 4,135 | 4,135 | 1,400 | -85 | 98% | 98% | 127% | ▼▼ | 100% | 99% | 99% | 98% | 125% |
| 20240906 | 4,135 | 4,135 | 4,120 | 4,120 | 1,300 | -15 | 100% | 100% | 93% | ▼▼▼ | 98% | 98% | 99% | 97% | 108% |
| 20240909 | 4,120 | 4,120 | 4,050 | 4,050 | 800 | -70 | 98% | 98% | 62% | ▼▼▼▼ | 100% | 96% | 99% | 96% | 105% |
| 20240910 | 4,145 | 4,145 | 4,125 | 4,125 | 300 | 75 | 102% | 100% | 38% | ▲ | 100% | 98% | 95% | 98% | 107% |
| 20240911 | 4,080 | 4,105 | 4,080 | 4,080 | 1,200 | -45 | 99% | 100% | 400% | ▼ | 99% | 98% | 94% | 96% | 105% |
| 20240912 | 4,080 | 4,080 | 4,005 | 4,045 | 1,700 | -35 | 99% | 99% | 142% | ▼▼ | 100% | 101% | 96% | 96% | 105% |
| 20240913 | 4,000 | 4,000 | 3,990 | 3,990 | 700 | -55 | 99% | 100% | 41% | ▼▼▼ | 100% | 102% | 97% | 94% | 100% |
| 20240917 | 3,985 | 4,000 | 3,985 | 3,990 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 102% | 97% | 94% | 100% |
| 20240918 | 3,990 | 3,990 | 3,900 | 3,980 | 1,200 | -10 | 100% | 100% | 240% | ▼ | 100% | 103% | 96% | 94% | 100% |
| 20240919 | 3,995 | 3,995 | 3,995 | 3,995 | 300 | 15 | 100% | 100% | 25% | ▲ | 102% | 103% | 96% | 94% | 100% |
| 20240920 | 3,985 | 4,050 | 3,985 | 4,050 | 1,400 | 55 | 101% | 102% | 467% | ▲▲ | 100% | 96% | 94% | 96% | 102% |
| 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% | 95% | 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% | 97% | 90% | 100% |
| 20241001 | 3,830 | 3,855 | 3,830 | 3,855 | 300 | 35 | 101% | 101% | 20% | ▲ | 99% | 99% | 0% | 91% | 101% |
| 20241002 | 3,885 | 3,885 | 3,850 | 3,850 | 300 | -5 | 100% | 99% | 100% | ▼ | 100% | 99% | 0% | 91% | 101% |
| 20241003 | 3,860 | 3,865 | 3,855 | 3,855 | 700 | 5 | 100% | 100% | 233% | ▲ | 100% | 98% | 0% | 91% | 101% |
| 20241007 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 97% | 0% | 93% | 101% |
| 20241009 | 3,850 | 3,850 | 3,810 | 3,840 | 900 | -15 | 100% | 100% | 900% | ▼ | 100% | 98% | 0% | 93% | 101% |
| 20241010 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | -35 | 99% | 100% | 11% | ▼▼ | 101% | 99% | 0% | 92% | 100% |
| 20241011 | 3,750 | 3,795 | 3,750 | 3,795 | 500 | -10 | 100% | 101% | 500% | ▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241015 | 3,730 | 3,735 | 3,730 | 3,735 | 500 | -60 | 98% | 100% | 100% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241016 | 3,735 | 3,735 | 3,735 | 3,735 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241017 | 3,740 | 3,740 | 3,730 | 3,730 | 300 | -5 | 100% | 100% | 100% | ▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 3,750 | 3,750 | 3,720 | 3,720 | 300 | -10 | 100% | 99% | 100% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:27:36 |
| 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 | 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 |
| 1795 | 3 | 子会社設立のお知らせ(2024年1月) | 2024-06-18 13:48:16 |
| 1795 | 3 | 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 | 2024-06-18 13:48:15 |
| 1795 | 3 | 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 | 2024-06-18 13:48:13 |