2652--まんだらけ-【小売業】【漫画古書】キャラクターグッズ、同人誌、自社刊行物も
売上高:128390-当期純利益:12480-総資産:179200-時価:2829276----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20241007389396388390132,7002101%100%57%99%98%102%90%104%
20241008386388381383104,100-798%99%78%101%99%102%89%102%
2024100938339038238795,1004101%101%91%98%98%101%90%103%
20241010387387377379169,500-898%98%178%98%101%104%88%101%
20241011377379370370239,300-998%98%141%▼▼102%102%105%86%100%
20241015372382371378121,7008102%102%51%101%101%104%88%102%
2024101637538137138092,2002101%101%76%▲▲100%97%103%88%103%
2024101738038337838084,7000100%100%92%--100%97%103%88%103%
2024101838038737738096,2000100%100%114%--99%96%103%88%103%
20241021383383376379173,100-1100%99%180%97%100%106%88%102%
20241022379379365366271,200-1397%97%157%▼▼101%107%112%85%100%
20241023365374364368187,7002101%101%69%100%107%113%85%101%
20241024368374361369135,3001100%100%72%▲▲99%105%116%85%101%
20241025370375363366181,700-399%99%134%105%106%119%85%100%
20241028363384363380187,70014104%105%103%102%100%113%92%104%
20241029385395381392145,70012103%102%78%▲▲99%98%111%98%107%
2024103039439438538994,700-399%99%65%100%100%114%99%106%
20241031385390381385110,900-499%100%117%▼▼101%102%115%98%105%
20241101380388378384120,400-1100%101%109%▼▼▼101%101%114%98%105%
2024110538338737938595,5001100%101%79%99%102%114%98%105%
2024110638238537937992,200-698%99%97%101%102%115%97%104%
20241107381389381385140,3006102%101%152%100%101%113%98%105%
2024110838739238538887,7003101%100%63%▲▲99%101%112%99%106%
20241111390390385387101,400-1100%99%116%100%101%112%99%106%
20241112389395386389167,4002101%100%165%100%104%112%99%106%
20241113389396385390231,4001100%100%138%▲▲99%105%112%99%107%
20241114390394382385476,100-599%99%206%103%109%114%98%105%
20241115381396372392381,5007102%103%80%101%110%108%100%107%
20241118390405390393220,6001100%101%58%▲▲103%110%106%100%107%
20241119393407393403171,70010103%103%78%▲▲▲101%108%101%100%110%
20241120404411401408264,7005101%101%154%▲▲▲▲101%106%100%100%111%
20241121411421404416391,0008102%101%148%▲▲▲▲▲103%105%97%100%114%
20241122417431410429398,40013103%103%102%▲▲▲▲▲▲100%100%93%100%117%
20241125435439422433369,5004101%100%93%▲▲▲▲▲▲▲101%100%92%100%114%
20241126432439419436335,4003101%101%91%▲▲▲▲▲▲▲▲100%96%92%100%115%
20241127436441426436277,5000100%100%83%--100%96%92%100%115%
20241128435441427437309,2001100%100%111%100%94%90%100%115%
20241129434438427433318,400-499%100%103%94%91%86%99%114%
20241202448454413420725,600-1397%94%228%▼▼98%96%92%96%111%
20241203423429415416252,600-499%98%35%▼▼▼98%98%95%95%110%
20241204413418404406297,300-1098%98%118%▼▼▼▼101%98%96%93%105%
20241205406418405409165,2003101%101%56%98%98%96%94%106%
20241206407410395398281,500-1197%98%170%101%100%98%91%103%
20241209401408394406187,8008102%101%67%98%97%97%93%105%
20241210405408396397169,400-998%98%90%99%96%99%91%103%
20241211396401390394198,300-399%99%117%▼▼101%96%98%90%102%
20241212397403395399116,7005101%101%59%99%96%99%91%102%
20241213395397392392103,900-798%99%89%97%98%100%90%100%
20241216392394379380267,600-1297%97%258%▼▼99%100%0%87%100%
20241217382387379380130,4000100%99%49%--100%100%0%87%100%
20241218380381376380133,9000100%100%103%--101%102%0%87%100%
20241219374380373378144,000-299%101%108%101%101%0%86%100%
20241220379387378383150,8005101%101%105%98%99%0%88%101%
20241223387390378381131,800-299%98%87%99%103%0%87%101%
20241224380384375378180,600-399%99%137%▼▼101%103%0%86%100%
20241225379382375381198,0003101%101%110%99%0%0%87%101%
20241226384389379379187,600-299%99%95%100%0%0%88%100%
2024122738438838238587,3006102%100%47%101%0%0%92%102%
20241230387396387391158,2006102%101%181%▲▲%%%94%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-2037,3002,336,70001,304,10037,3001,032,600
2024-12-1342,2002,330,40001,300,00042,2001,030,400
2024-12-0648,5002,309,50001,285,80048,5001,023,700
2024-11-2941,6002,328,40001,293,30041,6001,035,100
2024-11-2246,4002,454,40001,426,50046,4001,027,900
2024-11-1549,4002,685,70001,634,50049,4001,051,200
2024-11-0840,3002,683,00001,665,90040,3001,017,100
2024-11-0153,7002,642,80001,660,40053,700982,400
2024-10-2547,1002,718,10001,704,20047,1001,013,900
2024-10-1844,1002,788,90001,704,80044,1001,084,100
2024-10-1144,7002,819,90001,705,20044,7001,114,700
2024-10-0452,7002,829,00001,708,00052,7001,121,000
2024-09-2779,7002,768,70001,654,30079,7001,114,400
2024-09-20187,1002,868,20001,686,100187,1001,182,100
2024-09-13112,6002,925,00001,687,300112,6001,237,700
2024-09-06107,4002,924,10001,691,100107,4001,233,000
2024-08-3093,3002,954,10001,692,30093,3001,261,800
2024-08-2351,7002,963,80001,724,50051,7001,239,300
2024-08-1651,2002,930,00001,640,90051,2001,289,100
2024-08-0960,2002,477,80001,500,70060,200977,100
2024-08-02121,2002,768,10001,553,800121,2001,214,300
2024-07-26249,6002,783,50001,635,700249,6001,147,800
2024-07-19249,3002,996,90001,695,000249,3001,301,900
2024-07-12255,7002,959,90001,367,700255,7001,592,200
2024-07-05149,7003,215,10001,149,300149,7002,065,800
2024-06-28165,4003,205,70001,144,500165,4002,061,200
2024-06-21215,5003,142,50001,075,800215,5002,066,700
2024-06-14173,4003,220,60001,050,800173,4002,169,800
2024-06-07194,0003,224,90001,043,700194,0002,181,200
2024-05-31191,8003,198,00001,040,000191,8002,158,000
2024-05-24174,3003,177,30001,048,800174,3002,128,500
2024-05-17171,1003,043,400300969,800170,8002,073,600
2024-05-10215,2002,772,3000916,200215,2001,856,100
2024-05-02244,0002,718,5000866,600244,0001,851,900
2024-04-26287,6002,620,200100863,900287,5001,756,300
2024-04-1958,800499,3000169,30058,800330,000
2024-04-1263,500494,1000169,60063,500324,500
2024-04-0567,500585,1000128,80067,500456,300
2024-03-2982,500580,6000116,70082,500463,900
2024-03-2291,000586,6000101,80091,000484,800
2024-03-1565,200610,3000101,00065,200509,300
2024-03-0854,000618,600097,40054,000521,200
2024-03-0145,900639,3000111,50045,900527,800
2024-02-2258,100634,1000102,30058,100531,800
2024-02-1665,400594,200093,70065,400500,500
2024-02-09101,400559,300095,200101,400464,100
2024-02-0298,200606,500098,70098,200507,800
2024-01-26114,900576,700097,500114,900479,200
2024-01-19124,000574,7000108,800124,000465,900
2024-01-12116,700597,2000114,200116,700483,000

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
2024-12-26 GOLDMAN SACHS INTERNATIONAL181,4000.50%384389379379187,600
2024-12-24 UBS AG369,6001.02%34,400380384375378180,600
2024-12-18 MERRILL LYNCH INTERNATIONAL172,3000.47%-8,900380381376380133,900
2024-12-17 MERRILL LYNCH INTERNATIONAL181,2000.50%-5,400382387379380130,400
2024-12-16 UBS AG335,2000.92%43,700392394379380267,600
2024-12-13 MERRILL LYNCH INTERNATIONAL186,6000.51%2,500395397392392103,900
2024-12-12 MERRILL LYNCH INTERNATIONAL184,1000.50%-500397403395399116,700
2024-12-11 MERRILL LYNCH INTERNATIONAL184,6000.51%-3,900396401390394198,300
2024-12-10 MERRILL LYNCH INTERNATIONAL188,5000.52%405408396397169,400
2024-12-09 UBS AG291,5000.80%4,200401408394406187,800
2024-12-04 MERRILL LYNCH INTERNATIONAL172,3000.47%-16,300413418404406297,300
2024-12-03 MERRILL LYNCH INTERNATIONAL188,6000.52%-6,000423429415416252,600
2024-12-02 MERRILL LYNCH INTERNATIONAL194,6000.53%-31,200448454413420725,600
2024-11-29 MERRILL LYNCH INTERNATIONAL225,8000.62%-19,300434438427433318,400
2024-11-28 MERRILL LYNCH INTERNATIONAL245,1000.67%6,800435441427437309,200
2024-11-26 MERRILL LYNCH INTERNATIONAL238,3000.65%5,800432439419436335,400
2024-11-25 MERRILL LYNCH INTERNATIONAL232,5000.64%28,100435439422433369,500
2024-11-22 MERRILL LYNCH INTERNATIONAL204,4000.56%21,800417431410429398,400
2024-11-21 MERRILL LYNCH INTERNATIONAL182,6000.50%-7,500411421404416391,000
2024-11-21 UBS AG287,3000.79%-33,200411421404416391,000
2024-11-20 MERRILL LYNCH INTERNATIONAL190,1000.52%-7,600404411401408264,700
2024-11-19 MERRILL LYNCH INTERNATIONAL197,7000.54%-4,600393407393403171,700
2024-11-18 MERRILL LYNCH INTERNATIONAL202,3000.55%-10,100390405390393220,600
2024-11-15 MERRILL LYNCH INTERNATIONAL212,4000.58%-31,600381396372392381,500
2024-11-15 Nomura International plc149,6340.41%-34,100381396372392381,500
2024-11-15 UBS AG320,5000.88%-21,200381396372392381,500
2024-11-14 MERRILL LYNCH INTERNATIONAL244,0000.67%20,000390394382385476,100
2024-11-14 Nomura International plc183,7340.50%390394382385476,100
2024-11-14 UBS AG341,7000.94%69,200390394382385476,100
2024-11-13 MERRILL LYNCH INTERNATIONAL224,0000.61%3,500389396385390231,400
2024-11-12 MERRILL LYNCH INTERNATIONAL220,5000.60%21,600389395386389167,400
2024-11-11 MERRILL LYNCH INTERNATIONAL198,9000.54%8,700390390385387101,400
2024-11-08 MERRILL LYNCH INTERNATIONAL190,2000.52%8,70038739238538887,700
2024-11-07 MERRILL LYNCH INTERNATIONAL181,5000.50%-14,000381389381385140,300
2024-11-06 MERRILL LYNCH INTERNATIONAL195,5000.54%1,50038238537937992,200
2024-11-05 MERRILL LYNCH INTERNATIONAL194,0000.53%-2,50038338737938595,500
2024-10-31 MERRILL LYNCH INTERNATIONAL196,5000.54%9,300385390381385110,900
2024-10-30 MERRILL LYNCH INTERNATIONAL187,2000.51%39439438538994,700
2024-10-25 UBS AG272,5000.75%20,800370375363366181,700
2024-10-24 UBS AG251,7000.69%-36,400368374361369135,300
2024-10-17 GOLDMAN SACHS INTERNATIONAL158,7000.43%-28,90038038337838084,700
2024-10-11 GOLDMAN SACHS INTERNATIONAL187,6000.51%377379370370239,300
2024-10-11 UBS AG288,1000.79%-27,200377379370370239,300
2024-10-03 UBS AG315,3000.87%-17,200392395377390526,500
2024-10-02 UBS AG332,5000.91%400401376376808,800
2024-06-04 UBS AG178,6000.49%-21,500515525512521107,700
2024-05-31 UBS AG200,1000.55%-51,300460515460512558,800
2024-05-29 UBS AG251,4000.69%-7,600470472462466126,300
2024-05-27 UBS AG259,0000.71%14,100486494471474183,500
2024-05-24 UBS AG244,9000.67%54,300492502481490265,200
2024-05-22 UBS AG190,6000.52%-26,900475510473496418,600
2024-05-20 UBS AG217,5000.60%17,100485495471485254,500
2024-05-17 UBS AG200,4000.55%-25,100450488450484442,600
2024-05-16 UBS AG225,5000.62%498499441448668,100
2024-03-12 モルガン・スタンレーMUFG証券株式会社25,2170.34%-14,9002,2792,4402,2452,41292,300
2024-03-08 モルガン・スタンレーMUFG証券株式会社40,1170.55%-14,8002,2002,4202,1892,370202,700
2024-03-05 モルガン・スタンレーMUFG証券株式会社54,9170.75%-5,5002,1362,3092,1002,279362,800
2024-03-04 モルガン・スタンレーMUFG証券株式会社60,4170.83%-7,5002,0362,0381,9932,01069,000

TDnet更新情報

報告日strtime銘柄タイトル
2024123015:45まんだらけ 2025年9月期売上高推移報告について
2024112915:45まんだらけ 2025年9月期売上高推移報告について
2024111511:00まんだらけ (訂正)「2024年9月期 決算短信〔日本基準〕(非連結)」の一部訂正について
2024111415:45まんだらけ 2024年9月期 決算短信〔日本基準〕(非連結)
2024103115:15まんだらけ 2024年9月期売上高推移報告について
2024093015:15まんだらけ 2024年9月期売上高推移報告について
2024083015:15まんだらけ 2024年9月期売上高推移報告について
2024081415:15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)
2024073115:15まんだらけ 2024年9月期売上高推移報告について
2024062815:15まんだらけ 2024年9月期売上高推移報告について
2024053015:15まんだらけ 2024年9月期売上高推移報告について
2024051515:15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)
2024051515:15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
2024043015:15まんだらけ 2024年9月期売上高推移報告について
2024032916:00まんだらけ 2024年9月期売上高推移報告について
2024032916:00まんだらけ 配当予想の修正に関するお知らせ
2024032916:00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
2024032112:00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
2024032112:00まんだらけ 株主優待制度の一部変更に関するお知らせ
2024030415:15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
2024022915:15まんだらけ 2024年9月期売上高推移報告について
2024021510:45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
2024021415:15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)
2024021417:00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
2024013115:15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

codecatesite_titlemodified
26521 MANDARAKE2025-01-04 21:20:26