| 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 | 547 | 575 | 547 | 562 | 257,800 | 8 | 101% | 103% | 210% | ▲ | 100% | 104% | 87% | 96% | 111% |
| 20240726 | 562 | 573 | 556 | 564 | 137,600 | 2 | 100% | 100% | 53% | ▲▲ | 103% | 93% | 86% | 96% | 112% |
| 20240729 | 567 | 584 | 561 | 584 | 117,100 | 20 | 104% | 103% | 85% | ▲▲▲ | 102% | 83% | 83% | 99% | 116% |
| 20240730 | 581 | 594 | 580 | 594 | 159,500 | 10 | 102% | 102% | 136% | ▲▲▲▲ | 99% | 76% | 76% | 100% | 118% |
| 20240731 | 586 | 587 | 552 | 582 | 412,700 | -12 | 98% | 99% | 259% | ▼ | 93% | 80% | 78% | 98% | 115% |
| 20240801 | 566 | 566 | 523 | 526 | 654,500 | -56 | 90% | 93% | 159% | ▼▼ | 96% | 90% | 88% | 89% | 104% |
| 20240802 | 500 | 500 | 475 | 482 | 716,000 | -44 | 92% | 96% | 109% | ▼▼▼ | 90% | 104% | 98% | 81% | 100% |
| 20240805 | 447 | 455 | 402 | 404 | 1,030,700 | -78 | 84% | 90% | 144% | ▼▼▼▼ | 104% | 114% | 103% | 68% | 100% |
| 20240806 | 428 | 452 | 428 | 446 | 412,200 | 42 | 110% | 104% | 40% | ▲ | 102% | 111% | 100% | 75% | 110% |
| 20240807 | 440 | 462 | 430 | 450 | 471,400 | 4 | 101% | 102% | 114% | ▲▲ | 98% | 106% | 98% | 76% | 111% |
| 20240808 | 452 | 460 | 437 | 444 | 249,400 | -6 | 99% | 98% | 53% | ▼ | 102% | 97% | 97% | 75% | 110% |
| 20240809 | 456 | 474 | 450 | 465 | 260,500 | 21 | 105% | 102% | 104% | ▲ | 102% | 90% | 92% | 78% | 115% |
| 20240813 | 480 | 495 | 476 | 489 | 328,400 | 24 | 105% | 102% | 126% | ▲▲ | 97% | 84% | 89% | 82% | 121% |
| 20240814 | 497 | 497 | 473 | 481 | 578,700 | -8 | 98% | 97% | 176% | ▼ | 102% | 96% | 102% | 81% | 119% |
| 20240815 | 433 | 452 | 420 | 443 | 1,097,500 | -38 | 92% | 102% | 190% | ▼▼ | 97% | 93% | 99% | 75% | 110% |
| 20240816 | 446 | 448 | 430 | 433 | 613,900 | -10 | 98% | 97% | 56% | ▼▼▼ | 94% | 97% | 103% | 73% | 107% |
| 20240819 | 430 | 430 | 404 | 404 | 807,900 | -29 | 93% | 94% | 132% | ▼▼▼▼ | 101% | 101% | 107% | 68% | 100% |
| 20240820 | 412 | 425 | 410 | 417 | 364,700 | 13 | 103% | 101% | 45% | ▲ | 101% | 101% | 103% | 70% | 103% |
| 20240821 | 412 | 424 | 411 | 416 | 256,800 | -1 | 100% | 101% | 70% | ▼ | 100% | 106% | 103% | 70% | 103% |
| 20240822 | 416 | 425 | 410 | 416 | 302,600 | 0 | 100% | 100% | 118% | -- | 100% | 106% | 103% | 70% | 103% |
| 20240823 | 416 | 417 | 408 | 415 | 312,800 | -1 | 100% | 100% | 103% | ▼ | 97% | 104% | 103% | 70% | 103% |
| 20240826 | 414 | 418 | 400 | 401 | 531,100 | -14 | 97% | 97% | 170% | ▼▼ | 104% | 108% | 106% | 68% | 100% |
| 20240827 | 401 | 417 | 398 | 416 | 387,600 | 15 | 104% | 104% | 73% | ▲ | 104% | 104% | 101% | 70% | 104% |
| 20240828 | 424 | 445 | 422 | 439 | 942,000 | 23 | 106% | 104% | 243% | ▲▲ | 98% | 101% | 99% | 75% | 109% |
| 20240829 | 435 | 435 | 420 | 426 | 314,600 | -13 | 97% | 98% | 33% | ▼ | 101% | 99% | 101% | 81% | 106% |
| 20240830 | 428 | 434 | 420 | 432 | 236,200 | 6 | 101% | 101% | 75% | ▲ | 101% | 99% | 100% | 88% | 108% |
| 20240902 | 430 | 436 | 425 | 433 | 217,400 | 1 | 100% | 101% | 92% | ▲▲ | 101% | 96% | 99% | 89% | 108% |
| 20240903 | 436 | 441 | 429 | 441 | 295,000 | 8 | 102% | 101% | 136% | ▲▲▲ | 97% | 97% | 100% | 90% | 110% |
| 20240904 | 431 | 432 | 418 | 419 | 272,100 | -22 | 95% | 97% | 92% | ▼ | 102% | 100% | 103% | 86% | 104% |
| 20240905 | 418 | 432 | 416 | 425 | 170,700 | 6 | 101% | 102% | 63% | ▲ | 98% | 96% | 100% | 87% | 106% |
| 20240906 | 430 | 436 | 417 | 420 | 147,800 | -5 | 99% | 98% | 87% | ▼ | 101% | 102% | 105% | 86% | 105% |
| 20240909 | 410 | 422 | 407 | 415 | 228,100 | -5 | 99% | 101% | 154% | ▼▼ | 100% | 100% | 104% | 85% | 103% |
| 20240910 | 417 | 422 | 413 | 417 | 89,000 | 2 | 100% | 100% | 39% | ▲ | 98% | 100% | 104% | 87% | 104% |
| 20240911 | 417 | 418 | 405 | 408 | 151,700 | -9 | 98% | 98% | 170% | ▼ | 99% | 103% | 99% | 92% | 102% |
| 20240912 | 416 | 418 | 408 | 411 | 161,300 | 3 | 101% | 99% | 106% | ▲ | 101% | 103% | 97% | 93% | 102% |
| 20240913 | 413 | 429 | 412 | 418 | 288,000 | 7 | 102% | 101% | 179% | ▲▲ | 99% | 101% | 93% | 95% | 104% |
| 20240917 | 420 | 421 | 410 | 416 | 138,400 | -2 | 100% | 99% | 48% | ▼ | 99% | 99% | 92% | 94% | 104% |
| 20240918 | 424 | 427 | 417 | 419 | 121,400 | 3 | 101% | 99% | 88% | ▲ | 100% | 99% | 92% | 95% | 104% |
| 20240919 | 426 | 433 | 425 | 427 | 242,300 | 8 | 102% | 100% | 200% | ▲▲ | 99% | 100% | 91% | 97% | 106% |
| 20240920 | 430 | 432 | 425 | 425 | 99,100 | -2 | 100% | 99% | 41% | ▼ | 98% | 100% | 90% | 96% | 106% |
| 20240924 | 431 | 431 | 420 | 421 | 241,700 | -4 | 99% | 98% | 244% | ▼▼ | 97% | 96% | 90% | 95% | 105% |
| 20240925 | 428 | 428 | 415 | 415 | 219,100 | -6 | 99% | 97% | 91% | ▼▼▼ | 100% | 95% | 90% | 94% | 102% |
| 20240926 | 421 | 423 | 414 | 423 | 752,100 | 8 | 102% | 100% | 343% | ▲ | 102% | 92% | 90% | 96% | 104% |
| 20240927 | 424 | 436 | 423 | 432 | 422,300 | 9 | 102% | 102% | 56% | ▲▲ | 99% | 94% | 91% | 98% | 106% |
| 20240930 | 416 | 429 | 411 | 413 | 299,100 | -19 | 96% | 99% | 71% | ▼ | 98% | 96% | 93% | 94% | 101% |
| 20241001 | 408 | 410 | 394 | 401 | 604,700 | -12 | 97% | 98% | 202% | ▼▼ | 94% | 98% | 95% | 91% | 100% |
| 20241002 | 400 | 401 | 376 | 376 | 808,800 | -25 | 94% | 94% | 134% | ▼▼▼ | 99% | 99% | 97% | 85% | 100% |
| 20241003 | 392 | 395 | 377 | 390 | 526,500 | 14 | 104% | 99% | 65% | ▲ | 98% | 98% | 96% | 90% | 104% |
| 20241004 | 395 | 399 | 386 | 388 | 234,400 | -2 | 99% | 98% | 45% | ▼ | 100% | 97% | 94% | 90% | 103% |
| 20241007 | 389 | 396 | 388 | 390 | 132,700 | 2 | 101% | 100% | 57% | ▲ | 99% | 98% | 0% | 90% | 104% |
| 20241008 | 386 | 388 | 381 | 383 | 104,100 | -7 | 98% | 99% | 78% | ▼ | 101% | 99% | 0% | 89% | 102% |
| 20241009 | 383 | 390 | 382 | 387 | 95,100 | 4 | 101% | 101% | 91% | ▲ | 98% | 98% | 0% | 90% | 103% |
| 20241010 | 387 | 387 | 377 | 379 | 169,500 | -8 | 98% | 98% | 178% | ▼ | 98% | 101% | 0% | 88% | 101% |
| 20241011 | 377 | 379 | 370 | 370 | 239,300 | -9 | 98% | 98% | 141% | ▼▼ | 102% | 102% | 0% | 86% | 100% |
| 20241015 | 372 | 382 | 371 | 378 | 121,700 | 8 | 102% | 102% | 51% | ▲ | 101% | 101% | 0% | 88% | 102% |
| 20241016 | 375 | 381 | 371 | 380 | 92,200 | 2 | 101% | 101% | 76% | ▲▲ | 100% | 96% | 0% | 88% | 103% |
| 20241017 | 380 | 383 | 378 | 380 | 84,700 | 0 | 100% | 100% | 92% | -- | 100% | 0% | 0% | 88% | 103% |
| 20241018 | 380 | 387 | 377 | 380 | 96,200 | 0 | 100% | 100% | 114% | -- | 99% | 0% | 0% | 88% | 103% |
| 20241021 | 383 | 383 | 376 | 379 | 173,100 | -1 | 100% | 99% | 180% | ▼ | 97% | 0% | 0% | 88% | 102% |
| 20241022 | 379 | 379 | 365 | 366 | 271,200 | -13 | 97% | 97% | 157% | ▼▼ | % | % | % | 85% | 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 | 44,100 | 2,788,900 | 0 | 1,704,800 | 44,100 | 1,084,100 |
| 2024-10-11 | 44,700 | 2,819,900 | 0 | 1,705,200 | 44,700 | 1,114,700 |
| 2024-10-04 | 52,700 | 2,829,000 | 0 | 1,708,000 | 52,700 | 1,121,000 |
| 2024-09-27 | 79,700 | 2,768,700 | 0 | 1,654,300 | 79,700 | 1,114,400 |
| 2024-09-20 | 187,100 | 2,868,200 | 0 | 1,686,100 | 187,100 | 1,182,100 |
| 2024-09-13 | 112,600 | 2,925,000 | 0 | 1,687,300 | 112,600 | 1,237,700 |
| 2024-09-06 | 107,400 | 2,924,100 | 0 | 1,691,100 | 107,400 | 1,233,000 |
| 2024-08-30 | 93,300 | 2,954,100 | 0 | 1,692,300 | 93,300 | 1,261,800 |
| 2024-08-23 | 51,700 | 2,963,800 | 0 | 1,724,500 | 51,700 | 1,239,300 |
| 2024-08-16 | 51,200 | 2,930,000 | 0 | 1,640,900 | 51,200 | 1,289,100 |
| 2024-08-09 | 60,200 | 2,477,800 | 0 | 1,500,700 | 60,200 | 977,100 |
| 2024-08-02 | 121,200 | 2,768,100 | 0 | 1,553,800 | 121,200 | 1,214,300 |
| 2024-07-26 | 249,600 | 2,783,500 | 0 | 1,635,700 | 249,600 | 1,147,800 |
| 2024-07-19 | 249,300 | 2,996,900 | 0 | 1,695,000 | 249,300 | 1,301,900 |
| 2024-07-12 | 255,700 | 2,959,900 | 0 | 1,367,700 | 255,700 | 1,592,200 |
| 2024-07-05 | 149,700 | 3,215,100 | 0 | 1,149,300 | 149,700 | 2,065,800 |
| 2024-06-28 | 165,400 | 3,205,700 | 0 | 1,144,500 | 165,400 | 2,061,200 |
| 2024-06-21 | 215,500 | 3,142,500 | 0 | 1,075,800 | 215,500 | 2,066,700 |
| 2024-06-14 | 173,400 | 3,220,600 | 0 | 1,050,800 | 173,400 | 2,169,800 |
| 2024-06-07 | 194,000 | 3,224,900 | 0 | 1,043,700 | 194,000 | 2,181,200 |
| 2024-05-31 | 191,800 | 3,198,000 | 0 | 1,040,000 | 191,800 | 2,158,000 |
| 2024-05-24 | 174,300 | 3,177,300 | 0 | 1,048,800 | 174,300 | 2,128,500 |
| 2024-05-17 | 171,100 | 3,043,400 | 300 | 969,800 | 170,800 | 2,073,600 |
| 2024-05-10 | 215,200 | 2,772,300 | 0 | 916,200 | 215,200 | 1,856,100 |
| 2024-05-02 | 244,000 | 2,718,500 | 0 | 866,600 | 244,000 | 1,851,900 |
| 2024-04-26 | 287,600 | 2,620,200 | 100 | 863,900 | 287,500 | 1,756,300 |
| 2024-04-19 | 58,800 | 499,300 | 0 | 169,300 | 58,800 | 330,000 |
| 2024-04-12 | 63,500 | 494,100 | 0 | 169,600 | 63,500 | 324,500 |
| 2024-04-05 | 67,500 | 585,100 | 0 | 128,800 | 67,500 | 456,300 |
| 2024-03-29 | 82,500 | 580,600 | 0 | 116,700 | 82,500 | 463,900 |
| 2024-03-22 | 91,000 | 586,600 | 0 | 101,800 | 91,000 | 484,800 |
| 2024-03-15 | 65,200 | 610,300 | 0 | 101,000 | 65,200 | 509,300 |
| 2024-03-08 | 54,000 | 618,600 | 0 | 97,400 | 54,000 | 521,200 |
| 2024-03-01 | 45,900 | 639,300 | 0 | 111,500 | 45,900 | 527,800 |
| 2024-02-22 | 58,100 | 634,100 | 0 | 102,300 | 58,100 | 531,800 |
| 2024-02-16 | 65,400 | 594,200 | 0 | 93,700 | 65,400 | 500,500 |
| 2024-02-09 | 101,400 | 559,300 | 0 | 95,200 | 101,400 | 464,100 |
| 2024-02-02 | 98,200 | 606,500 | 0 | 98,700 | 98,200 | 507,800 |
| 2024-01-26 | 114,900 | 576,700 | 0 | 97,500 | 114,900 | 479,200 |
| 2024-01-19 | 124,000 | 574,700 | 0 | 108,800 | 124,000 | 465,900 |
| 2024-01-12 | 116,700 | 597,200 | 0 | 114,200 | 116,700 | 483,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 158,700 | 0.43% | ▼ | -28,900 | 380 | 383 | 378 | 380 | 84,700 |
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 187,600 | 0.51% | ▲ | 377 | 379 | 370 | 370 | 239,300 | |
| 2024-10-11 | UBS AG | 288,100 | 0.79% | ▼ | -27,200 | 377 | 379 | 370 | 370 | 239,300 |
| 2024-10-03 | UBS AG | 315,300 | 0.87% | ▼ | -17,200 | 392 | 395 | 377 | 390 | 526,500 |
| 2024-10-02 | UBS AG | 332,500 | 0.91% | ▲ | 400 | 401 | 376 | 376 | 808,800 | |
| 2024-06-04 | UBS AG | 178,600 | 0.49% | ▼ | -21,500 | 515 | 525 | 512 | 521 | 107,700 |
| 2024-05-31 | UBS AG | 200,100 | 0.55% | ▼ | -51,300 | 460 | 515 | 460 | 512 | 558,800 |
| 2024-05-29 | UBS AG | 251,400 | 0.69% | ▼ | -7,600 | 470 | 472 | 462 | 466 | 126,300 |
| 2024-05-27 | UBS AG | 259,000 | 0.71% | ▲ | 14,100 | 486 | 494 | 471 | 474 | 183,500 |
| 2024-05-24 | UBS AG | 244,900 | 0.67% | ▲ | 54,300 | 492 | 502 | 481 | 490 | 265,200 |
| 2024-05-22 | UBS AG | 190,600 | 0.52% | ▼ | -26,900 | 475 | 510 | 473 | 496 | 418,600 |
| 2024-05-20 | UBS AG | 217,500 | 0.60% | ▲ | 17,100 | 485 | 495 | 471 | 485 | 254,500 |
| 2024-05-17 | UBS AG | 200,400 | 0.55% | ▼ | -25,100 | 450 | 488 | 450 | 484 | 442,600 |
| 2024-05-16 | UBS AG | 225,500 | 0.62% | ▲ | 498 | 499 | 441 | 448 | 668,100 | |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 25,217 | 0.34% | ▼ | -14,900 | 2,279 | 2,440 | 2,245 | 2,412 | 92,300 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 40,117 | 0.55% | ▼ | -14,800 | 2,200 | 2,420 | 2,189 | 2,370 | 202,700 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 54,917 | 0.75% | ▼ | -5,500 | 2,136 | 2,309 | 2,100 | 2,279 | 362,800 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 60,417 | 0.83% | ▼ | -7,500 | 2,036 | 2,038 | 1,993 | 2,010 | 69,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:15 | まんだらけ | 2024年９月期売上高推移報告について |
| 20240830 | 15:15 | まんだらけ | 2024年９月期売上高推移報告について |
| 20240814 | 15:15 | まんだらけ | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240731 | 15:15 | まんだらけ | 2024年９月期売上高推移報告について |
| 20240628 | 15:15 | まんだらけ | 2024年９月期売上高推移報告について |
| 20240530 | 15:15 | まんだらけ | 2024年９月期売上高推移報告について |
| 20240515 | 15:15 | まんだらけ | 2024年９月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240515 | 15:15 | まんだらけ | 2024年９月期第２四半期累計期間業績予想と実績との差異に関するお知らせ |
| 20240430 | 15:15 | まんだらけ | 2024年９月期売上高推移報告について |
| 20240329 | 16:00 | まんだらけ | 2024年９月期売上高推移報告について |
| 20240329 | 16:00 | まんだらけ | 配当予想の修正に関するお知らせ |
| 20240329 | 16:00 | まんだらけ | （変更）「株主優待制度の一部変更に関するお知らせ」の一部変更について |
| 20240321 | 12:00 | まんだらけ | （変更）「株式の分割および定款の一部変更ならびに配当予想の修正に関するお知らせ」の一部変更について |
| 20240321 | 12:00 | まんだらけ | 株主優待制度の一部変更に関するお知らせ |
| 20240304 | 15:15 | まんだらけ | 株式の分割および定款の一部変更ならびに配当予想の修正に関するお知らせ |
| 20240229 | 15:15 | まんだらけ | 2024年９月期売上高推移報告について |
| 20240215 | 10:45 | まんだらけ | 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自己株式取得終了に関するお知らせ |
| 20240214 | 15:15 | まんだらけ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 17:00 | まんだらけ | 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 |
| 20240131 | 15:15 | まんだらけ | 2024年９月期売上高推移報告について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2652 | 1 | MANDARAKE | 2024-10-23 01:22:57 |