| 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 | 6,100 | 6,240 | 6,090 | 6,220 | 519,700 | 90 | 101% | 102% | 178% | ▲ | 99% | 100% | 104% | 96% | 105% |
| 20240726 | 6,180 | 6,190 | 6,100 | 6,100 | 325,400 | -120 | 98% | 99% | 63% | ▼ | 101% | 100% | 106% | 96% | 103% |
| 20240729 | 6,110 | 6,150 | 6,100 | 6,150 | 248,200 | 50 | 101% | 101% | 76% | ▲ | 100% | 99% | 107% | 97% | 104% |
| 20240730 | 6,130 | 6,130 | 6,060 | 6,100 | 253,800 | -50 | 99% | 100% | 102% | ▼ | 101% | 100% | 107% | 96% | 103% |
| 20240731 | 6,120 | 6,210 | 6,110 | 6,210 | 301,400 | 110 | 102% | 101% | 119% | ▲ | 99% | 99% | 105% | 100% | 105% |
| 20240801 | 6,200 | 6,200 | 6,100 | 6,120 | 243,100 | -90 | 99% | 99% | 81% | ▼ | 100% | 101% | 108% | 98% | 104% |
| 20240802 | 6,060 | 6,110 | 6,030 | 6,050 | 386,500 | -70 | 99% | 100% | 159% | ▼▼ | 98% | 103% | 110% | 97% | 103% |
| 20240805 | 5,950 | 6,130 | 5,780 | 5,810 | 950,200 | -240 | 96% | 98% | 246% | ▼▼▼ | 102% | 102% | 109% | 93% | 100% |
| 20240806 | 6,010 | 6,150 | 5,930 | 6,110 | 659,000 | 300 | 105% | 102% | 69% | ▲ | 99% | 102% | 107% | 98% | 105% |
| 20240807 | 6,110 | 6,160 | 6,020 | 6,050 | 423,200 | -60 | 99% | 99% | 64% | ▼ | 101% | 103% | 109% | 97% | 104% |
| 20240808 | 6,070 | 6,180 | 6,040 | 6,110 | 324,200 | 60 | 101% | 101% | 77% | ▲ | 99% | 103% | 108% | 98% | 105% |
| 20240809 | 6,120 | 6,170 | 6,030 | 6,050 | 331,300 | -60 | 99% | 99% | 102% | ▼ | 101% | 104% | 109% | 97% | 104% |
| 20240813 | 6,060 | 6,150 | 6,000 | 6,150 | 312,800 | 100 | 102% | 101% | 94% | ▲ | 101% | 103% | 107% | 99% | 106% |
| 20240814 | 6,170 | 6,260 | 6,150 | 6,260 | 417,800 | 110 | 102% | 101% | 134% | ▲▲ | 99% | 101% | 106% | 100% | 108% |
| 20240815 | 6,280 | 6,290 | 6,160 | 6,200 | 331,100 | -60 | 99% | 99% | 79% | ▼ | 100% | 102% | 106% | 99% | 107% |
| 20240816 | 6,260 | 6,290 | 6,190 | 6,280 | 276,900 | 80 | 101% | 100% | 84% | ▲ | 100% | 103% | 106% | 100% | 108% |
| 20240819 | 6,280 | 6,280 | 6,200 | 6,280 | 292,800 | 0 | 100% | 100% | 106% | -- | 101% | 104% | 106% | 100% | 108% |
| 20240820 | 6,260 | 6,340 | 6,250 | 6,340 | 244,900 | 60 | 101% | 101% | 84% | ▲ | 100% | 103% | 105% | 100% | 109% |
| 20240821 | 6,340 | 6,340 | 6,280 | 6,320 | 251,100 | -20 | 100% | 100% | 103% | ▼ | 101% | 103% | 105% | 100% | 109% |
| 20240822 | 6,340 | 6,450 | 6,310 | 6,410 | 383,300 | 90 | 101% | 101% | 153% | ▲ | 100% | 100% | 103% | 100% | 110% |
| 20240823 | 6,440 | 6,470 | 6,390 | 6,450 | 289,600 | 40 | 101% | 100% | 76% | ▲▲ | 101% | 100% | 104% | 100% | 111% |
| 20240826 | 6,410 | 6,500 | 6,400 | 6,490 | 295,600 | 40 | 101% | 101% | 102% | ▲▲▲ | 101% | 99% | 104% | 100% | 112% |
| 20240827 | 6,490 | 6,530 | 6,450 | 6,530 | 274,700 | 40 | 101% | 101% | 93% | ▲▲▲▲ | 99% | 100% | 104% | 100% | 112% |
| 20240828 | 6,540 | 6,550 | 6,420 | 6,450 | 309,400 | -80 | 99% | 99% | 113% | ▼ | 100% | 102% | 106% | 99% | 111% |
| 20240829 | 6,410 | 6,440 | 6,370 | 6,420 | 240,400 | -30 | 100% | 100% | 78% | ▼▼ | 100% | 103% | 107% | 98% | 110% |
| 20240830 | 6,420 | 6,440 | 6,370 | 6,410 | 340,200 | -10 | 100% | 100% | 142% | ▼▼▼ | 100% | 104% | 108% | 98% | 110% |
| 20240902 | 6,390 | 6,440 | 6,370 | 6,420 | 196,400 | 10 | 100% | 100% | 58% | ▲ | 102% | 102% | 107% | 98% | 110% |
| 20240903 | 6,410 | 6,520 | 6,410 | 6,520 | 297,400 | 100 | 102% | 102% | 151% | ▲▲ | 100% | 101% | 107% | 100% | 108% |
| 20240904 | 6,460 | 6,510 | 6,450 | 6,470 | 275,400 | -50 | 99% | 100% | 93% | ▼ | 103% | 101% | 107% | 99% | 107% |
| 20240905 | 6,450 | 6,630 | 6,450 | 6,630 | 566,800 | 160 | 102% | 103% | 206% | ▲ | 99% | 98% | 104% | 100% | 110% |
| 20240906 | 6,630 | 6,660 | 6,490 | 6,540 | 514,500 | -90 | 99% | 99% | 91% | ▼ | 100% | 101% | 106% | 99% | 108% |
| 20240909 | 6,490 | 6,530 | 6,430 | 6,460 | 372,300 | -80 | 99% | 100% | 72% | ▼▼ | 101% | 101% | 106% | 97% | 105% |
| 20240910 | 6,470 | 6,590 | 6,460 | 6,530 | 425,800 | 70 | 101% | 101% | 114% | ▲ | 98% | 100% | 105% | 98% | 105% |
| 20240911 | 6,530 | 6,530 | 6,360 | 6,430 | 419,600 | -100 | 98% | 98% | 99% | ▼ | 101% | 102% | 107% | 97% | 104% |
| 20240912 | 6,440 | 6,530 | 6,420 | 6,530 | 322,600 | 100 | 102% | 101% | 77% | ▲ | 100% | 101% | 106% | 98% | 104% |
| 20240913 | 6,520 | 6,530 | 6,460 | 6,500 | 188,400 | -30 | 100% | 100% | 58% | ▼ | 101% | 102% | 106% | 98% | 104% |
| 20240917 | 6,500 | 6,560 | 6,460 | 6,560 | 239,200 | 60 | 101% | 101% | 127% | ▲ | 100% | 103% | 105% | 99% | 104% |
| 20240918 | 6,580 | 6,620 | 6,510 | 6,560 | 332,200 | 0 | 100% | 100% | 139% | -- | 100% | 104% | 104% | 99% | 104% |
| 20240919 | 6,570 | 6,600 | 6,520 | 6,540 | 194,000 | -20 | 100% | 100% | 58% | ▼ | 101% | 104% | 105% | 99% | 102% |
| 20240920 | 6,550 | 6,640 | 6,530 | 6,610 | 461,600 | 70 | 101% | 101% | 238% | ▲ | 101% | 103% | 104% | 100% | 103% |
| 20240924 | 6,610 | 6,690 | 6,570 | 6,660 | 381,900 | 50 | 101% | 101% | 83% | ▲▲ | 101% | 103% | 102% | 100% | 104% |
| 20240925 | 6,710 | 6,780 | 6,700 | 6,750 | 352,500 | 90 | 101% | 101% | 92% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20240926 | 6,780 | 6,800 | 6,740 | 6,800 | 343,800 | 50 | 101% | 100% | 98% | ▲▲▲▲ | 99% | 101% | 100% | 100% | 106% |
| 20240927 | 6,800 | 6,820 | 6,750 | 6,760 | 287,300 | -40 | 99% | 99% | 84% | ▼ | 102% | 103% | 101% | 99% | 105% |
| 20240930 | 6,680 | 6,870 | 6,670 | 6,840 | 574,200 | 80 | 101% | 102% | 200% | ▲ | 100% | 100% | 98% | 100% | 107% |
| 20241001 | 6,870 | 6,900 | 6,840 | 6,880 | 287,300 | 40 | 101% | 100% | 50% | ▲▲ | 99% | 100% | 97% | 100% | 107% |
| 20241002 | 6,880 | 6,940 | 6,810 | 6,810 | 329,700 | -70 | 99% | 99% | 115% | ▼ | 100% | 100% | 97% | 99% | 106% |
| 20241003 | 6,880 | 6,910 | 6,820 | 6,880 | 347,600 | 70 | 101% | 100% | 105% | ▲ | 100% | 100% | 96% | 100% | 107% |
| 20241004 | 6,880 | 6,910 | 6,820 | 6,850 | 242,400 | -30 | 100% | 100% | 70% | ▼ | 100% | 99% | 96% | 100% | 107% |
| 20241007 | 6,860 | 6,880 | 6,820 | 6,850 | 171,000 | 0 | 100% | 100% | 71% | -- | 99% | 99% | 0% | 100% | 107% |
| 20241008 | 6,820 | 6,840 | 6,760 | 6,760 | 265,600 | -90 | 99% | 99% | 155% | ▼ | 101% | 100% | 0% | 98% | 105% |
| 20241009 | 6,760 | 6,870 | 6,750 | 6,860 | 279,300 | 100 | 101% | 101% | 105% | ▲ | 99% | 98% | 0% | 100% | 107% |
| 20241010 | 6,860 | 6,860 | 6,790 | 6,820 | 198,500 | -40 | 99% | 99% | 71% | ▼ | 99% | 98% | 0% | 99% | 106% |
| 20241011 | 6,810 | 6,840 | 6,740 | 6,750 | 230,400 | -70 | 99% | 99% | 116% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241015 | 6,750 | 6,790 | 6,740 | 6,780 | 175,800 | 30 | 100% | 100% | 76% | ▲ | 99% | 98% | 0% | 99% | 104% |
| 20241016 | 6,740 | 6,800 | 6,700 | 6,700 | 195,200 | -80 | 99% | 99% | 111% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241017 | 6,710 | 6,730 | 6,660 | 6,660 | 182,000 | -40 | 99% | 99% | 93% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 6,660 | 6,670 | 6,600 | 6,650 | 184,300 | -10 | 100% | 100% | 101% | ▼▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 6,640 | 6,660 | 6,580 | 6,590 | 170,800 | -60 | 99% | 99% | 93% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 6,560 | 6,590 | 6,540 | 6,560 | 205,300 | -30 | 100% | 100% | 120% | ▼▼▼▼▼ | % | % | % | 95% | 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 | 123,900 | 134,500 | 51,100 | 37,000 | 72,800 | 97,500 |
| 2024-10-11 | 126,200 | 114,100 | 47,100 | 32,500 | 79,100 | 81,600 |
| 2024-10-04 | 133,800 | 96,500 | 43,000 | 28,100 | 90,800 | 68,400 |
| 2024-09-27 | 117,900 | 117,200 | 32,200 | 31,400 | 85,700 | 85,800 |
| 2024-09-20 | 101,200 | 123,600 | 29,500 | 35,300 | 71,700 | 88,300 |
| 2024-09-13 | 90,400 | 152,500 | 28,900 | 44,200 | 61,500 | 108,300 |
| 2024-09-06 | 93,500 | 164,900 | 28,700 | 44,600 | 64,800 | 120,300 |
| 2024-08-30 | 87,400 | 180,100 | 29,200 | 49,900 | 58,200 | 130,200 |
| 2024-08-23 | 89,400 | 172,100 | 30,000 | 45,000 | 59,400 | 127,100 |
| 2024-08-16 | 75,700 | 206,800 | 29,300 | 53,300 | 46,400 | 153,500 |
| 2024-08-09 | 65,500 | 207,200 | 29,900 | 56,300 | 35,600 | 150,900 |
| 2024-08-02 | 78,900 | 309,200 | 31,300 | 81,800 | 47,600 | 227,400 |
| 2024-07-26 | 82,000 | 345,800 | 32,600 | 89,600 | 49,400 | 256,200 |
| 2024-07-19 | 89,800 | 364,200 | 33,000 | 99,200 | 56,800 | 265,000 |
| 2024-07-12 | 83,200 | 403,500 | 35,500 | 109,000 | 47,700 | 294,500 |
| 2024-07-05 | 93,400 | 374,000 | 48,400 | 87,300 | 45,000 | 286,700 |
| 2024-06-28 | 192,200 | 279,200 | 110,700 | 64,500 | 81,500 | 214,700 |
| 2024-06-21 | 4,578,400 | 410,300 | 4,483,000 | 92,700 | 95,400 | 317,600 |
| 2024-06-14 | 3,398,500 | 383,800 | 3,324,100 | 80,000 | 74,400 | 303,800 |
| 2024-06-07 | 2,280,300 | 324,400 | 2,193,700 | 71,500 | 86,600 | 252,900 |
| 2024-05-31 | 1,300,200 | 327,700 | 1,219,400 | 68,700 | 80,800 | 259,000 |
| 2024-05-24 | 591,600 | 268,200 | 493,500 | 59,400 | 98,100 | 208,800 |
| 2024-05-17 | 401,700 | 239,200 | 303,800 | 60,700 | 97,900 | 178,500 |
| 2024-05-10 | 283,000 | 172,600 | 166,000 | 43,800 | 117,000 | 128,800 |
| 2024-05-02 | 269,600 | 86,200 | 119,700 | 21,500 | 149,900 | 64,700 |
| 2024-04-26 | 223,700 | 118,500 | 82,600 | 32,200 | 141,100 | 86,300 |
| 2024-04-19 | 220,400 | 85,900 | 63,200 | 23,200 | 157,200 | 62,700 |
| 2024-04-12 | 225,300 | 79,300 | 53,600 | 19,200 | 171,700 | 60,100 |
| 2024-04-05 | 213,100 | 89,000 | 44,500 | 19,000 | 168,600 | 70,000 |
| 2024-03-29 | 203,200 | 97,600 | 40,200 | 21,600 | 163,000 | 76,000 |
| 2024-03-22 | 202,300 | 98,600 | 38,400 | 24,900 | 163,900 | 73,700 |
| 2024-03-15 | 205,600 | 113,600 | 38,500 | 28,500 | 167,100 | 85,100 |
| 2024-03-08 | 213,200 | 110,300 | 38,600 | 30,500 | 174,600 | 79,800 |
| 2024-03-01 | 237,500 | 86,300 | 39,900 | 23,800 | 197,600 | 62,500 |
| 2024-02-22 | 236,000 | 81,000 | 40,600 | 22,500 | 195,400 | 58,500 |
| 2024-02-16 | 247,000 | 71,800 | 41,500 | 20,700 | 205,500 | 51,100 |
| 2024-02-09 | 237,800 | 98,200 | 41,400 | 20,800 | 196,400 | 77,400 |
| 2024-02-02 | 235,300 | 103,300 | 42,100 | 20,100 | 193,200 | 83,200 |
| 2024-01-26 | 248,800 | 105,300 | 43,400 | 21,700 | 205,400 | 83,600 |
| 2024-01-19 | 290,200 | 88,000 | 46,400 | 22,400 | 243,800 | 65,600 |
| 2024-01-12 | 255,600 | 74,800 | 54,400 | 37,100 | 201,200 | 37,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 648,000 | 0.48% | ▼ | -107,600 | 6,130 | 6,170 | 6,100 | 6,170 | 426,200 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 755,600 | 0.56% | ▼ | -136,900 | 6,210 | 6,230 | 6,150 | 6,160 | 493,800 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 892,500 | 0.67% | ▼ | -88,400 | 6,110 | 6,180 | 6,020 | 6,170 | 752,200 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 980,900 | 0.73% | ▲ | 6,010 | 6,090 | 6,010 | 6,070 | 624,600 | |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 858,000 | 0.64% | ▲ | 176,800 | 5,960 | 5,990 | 5,860 | 5,900 | 892,700 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 681,200 | 0.51% | ▲ | 6,150 | 6,190 | 6,060 | 6,070 | 689,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:30 | マクドナルド | 月次IRニュース |
| 20240905 | 16:00 | マクドナルド | 月次IRニュース |
| 20240809 | 15:00 | マクドナルド | 2024年12月期第２四半期連結決算状況のお知らせ |
| 20240809 | 15:00 | マクドナルド | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:30 | マクドナルド | 月次IRニュース |
| 20240704 | 15:30 | マクドナルド | 月次IRニュース |
| 20240606 | 15:30 | マクドナルド | 月次IRニュース |
| 20240529 | 15:00 | マクドナルド | 当社連結子会社の役員人事に関するお知らせ |
| 20240514 | 15:00 | マクドナルド | 2024年12月期第１四半期連結決算状況のお知らせ |
| 20240514 | 15:00 | マクドナルド | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240507 | 15:30 | マクドナルド | 月次IRニュース |
| 20240404 | 15:30 | マクドナルド | 月次IRニュース |
| 20240328 | 11:30 | マクドナルド | 支配株主等に関する事項について |
| 20240328 | 11:30 | マクドナルド | 投資単位の引下げに関する考え方及び方針等について |
| 20240319 | 15:00 | マクドナルド | 代表取締役会長の異動（退任）に関するお知らせ |
| 20240319 | 15:00 | マクドナルド | 当社連結子会社の代表取締役会長の異動（辞任）に関するお知らせ |
| 20240306 | 15:30 | マクドナルド | 月次IRニュース |
| 20240208 | 15:00 | マクドナルド | 2023年12月期通期連結決算状況及び2024年12月期連結業績予想について |
| 20240208 | 15:00 | マクドナルド | 剰余金の配当（増配）に関するお知らせ |
| 20240208 | 15:00 | マクドナルド | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240206 | 15:30 | マクドナルド | 月次IRニュース |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TC96 | 350 | 2024-04-30 11:04 | 日本マクドナルドホールディングス株式会社 | ステート・ストリート・グローバル・アドバイザーズ・トラスト・カンパニー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2702 | 1 | 日本マクドナルドホールディングス株式会社 | 2024-10-23 07:26:27 |
| 2702 | 2 | 人権の尊重|IR情報|McDonald's | 2024-06-18 11:12:16 |
| 2702 | 2 | 電子公告|IR情報|McDonald's | 2024-06-14 10:08:01 |
| 2702 | 2 | 株主優待・配当金|投資家の皆様へ|IR情報|McDonald's | 2024-06-14 10:08:00 |
| 2702 | 2 | IR配信サービスへのご登録|IR情報|McDonald's | 2024-06-14 10:07:59 |
| 2702 | 2 | 投資家の皆様へ|IR情報|McDonald's | 2024-06-14 10:07:57 |
| 2702 | 2 | 株式について|IR情報|McDonald's | 2024-06-14 10:07:56 |
| 2702 | 2 | 決算短信|IRライブラリー|IR情報|McDonald's | 2024-06-14 10:07:55 |
| 2702 | 2 | コーポレート・ガバナンス|IR情報|McDonald's | 2024-06-14 10:07:53 |
| 2702 | 2 | コンプライアンス・リスク管理|IR情報|McDonald's | 2024-06-14 10:07:52 |