| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,463 | 1,495 | 1,454 | 1,463 | 16,600 | -5 | 100% | 100% | 51% | ▼▼ | 100% | 109% | 127% | 95% | 149% |
| 20250311 | 1,455 | 1,473 | 1,423 | 1,460 | 35,200 | -3 | 100% | 100% | 212% | ▼▼▼ | 104% | 113% | 126% | 94% | 149% |
| 20250312 | 1,461 | 1,515 | 1,454 | 1,515 | 39,100 | 55 | 104% | 104% | 111% | ▲ | 98% | 113% | 122% | 98% | 152% |
| 20250313 | 1,516 | 1,571 | 1,487 | 1,487 | 43,000 | -28 | 98% | 98% | 110% | ▼ | 104% | 115% | 124% | 96% | 150% |
| 20250314 | 1,491 | 1,590 | 1,491 | 1,554 | 34,900 | 67 | 105% | 104% | 81% | ▲ | 99% | 104% | 111% | 100% | 152% |
| 20250317 | 1,605 | 1,687 | 1,587 | 1,587 | 58,200 | 33 | 102% | 99% | 167% | ▲▲ | 100% | 103% | 108% | 100% | 120% |
| 20250318 | 1,650 | 1,715 | 1,627 | 1,653 | 53,700 | 66 | 104% | 100% | 92% | ▲▲▲ | 101% | 105% | 105% | 100% | 118% |
| 20250319 | 1,688 | 1,720 | 1,642 | 1,710 | 58,800 | 57 | 103% | 101% | 109% | ▲▲▲▲ | 96% | 104% | 106% | 100% | 122% |
| 20250321 | 1,700 | 1,710 | 1,622 | 1,627 | 49,200 | -83 | 95% | 96% | 84% | ▼ | 104% | 109% | 112% | 95% | 112% |
| 20250324 | 1,604 | 1,667 | 1,604 | 1,664 | 14,900 | 37 | 102% | 104% | 30% | ▲ | 102% | 111% | 108% | 97% | 114% |
| 20250325 | 1,665 | 1,698 | 1,609 | 1,698 | 22,600 | 34 | 102% | 102% | 152% | ▲▲ | 104% | 109% | 106% | 99% | 116% |
| 20250326 | 1,700 | 1,772 | 1,668 | 1,772 | 41,400 | 74 | 104% | 104% | 183% | ▲▲▲ | 98% | 98% | 100% | 100% | 121% |
| 20250327 | 1,790 | 1,812 | 1,742 | 1,750 | 51,700 | -22 | 99% | 98% | 125% | ▼ | 97% | 100% | 102% | 99% | 120% |
| 20250328 | 1,766 | 1,777 | 1,681 | 1,716 | 19,000 | -34 | 98% | 97% | 37% | ▼▼ | 105% | 101% | 102% | 97% | 118% |
| 20250331 | 1,756 | 1,845 | 1,716 | 1,845 | 82,300 | 129 | 108% | 105% | 433% | ▲ | 96% | 95% | 98% | 100% | 126% |
| 20250401 | 1,830 | 1,841 | 1,760 | 1,760 | 37,900 | -85 | 95% | 96% | 46% | ▼ | 96% | 97% | 101% | 95% | 121% |
| 20250402 | 1,779 | 1,779 | 1,712 | 1,716 | 23,700 | -44 | 98% | 96% | 63% | ▼▼ | 106% | 102% | 107% | 93% | 118% |
| 20250403 | 1,676 | 1,774 | 1,634 | 1,774 | 51,500 | 58 | 103% | 106% | 217% | ▲ | 99% | 101% | 103% | 96% | 122% |
| 20250404 | 1,734 | 1,814 | 1,631 | 1,712 | 75,400 | -62 | 97% | 99% | 146% | ▼ | 102% | 103% | 105% | 93% | 117% |
| 20250408 | 1,700 | 1,748 | 1,660 | 1,733 | 53,900 | 21 | 101% | 102% | 71% | ▲ | 101% | 102% | 104% | 94% | 119% |
| 20250409 | 1,693 | 1,750 | 1,611 | 1,710 | 37,700 | -23 | 99% | 101% | 70% | ▼ | 96% | 97% | 97% | 93% | 117% |
| 20250410 | 1,790 | 1,798 | 1,630 | 1,713 | 82,900 | 3 | 100% | 96% | 220% | ▲ | 103% | 104% | 104% | 93% | 115% |
| 20250411 | 1,695 | 1,747 | 1,623 | 1,747 | 30,700 | 34 | 102% | 103% | 37% | ▲▲ | 97% | 101% | 100% | 95% | 117% |
| 20250414 | 1,771 | 1,771 | 1,700 | 1,717 | 26,200 | -30 | 98% | 97% | 85% | ▼ | 99% | 103% | 121% | 93% | 110% |
| 20250415 | 1,747 | 1,780 | 1,718 | 1,734 | 30,100 | 17 | 101% | 99% | 115% | ▲ | 98% | 103% | 130% | 94% | 109% |
| 20250416 | 1,734 | 1,759 | 1,680 | 1,692 | 23,000 | -42 | 98% | 98% | 76% | ▼ | 102% | 104% | 131% | 92% | 104% |
| 20250417 | 1,719 | 1,818 | 1,718 | 1,756 | 34,200 | 64 | 104% | 102% | 149% | ▲ | 102% | 100% | 130% | 95% | 108% |
| 20250418 | 1,756 | 1,810 | 1,721 | 1,796 | 37,000 | 40 | 102% | 102% | 108% | ▲▲ | 98% | 96% | 129% | 97% | 110% |
| 20250421 | 1,790 | 1,790 | 1,729 | 1,760 | 31,300 | -36 | 98% | 98% | 85% | ▼ | 103% | 98% | 134% | 95% | 106% |
| 20250422 | 1,730 | 1,787 | 1,700 | 1,780 | 39,500 | 20 | 101% | 103% | 126% | ▲ | 98% | 97% | 128% | 96% | 105% |
| 20250423 | 1,798 | 1,801 | 1,750 | 1,762 | 45,100 | -18 | 99% | 98% | 114% | ▼ | 98% | 99% | 131% | 96% | 104% |
| 20250424 | 1,766 | 1,768 | 1,725 | 1,725 | 17,400 | -37 | 98% | 98% | 39% | ▼▼ | 98% | 99% | 134% | 93% | 102% |
| 20250425 | 1,719 | 1,735 | 1,682 | 1,690 | 26,500 | -35 | 98% | 98% | 152% | ▼▼▼ | 98% | 101% | 136% | 92% | 100% |
| 20250428 | 1,698 | 1,708 | 1,620 | 1,669 | 59,700 | -21 | 99% | 98% | 225% | ▼▼▼▼ | 103% | 101% | 136% | 90% | 100% |
| 20250430 | 1,697 | 1,745 | 1,669 | 1,743 | 26,900 | 74 | 104% | 103% | 45% | ▲ | 98% | 99% | 134% | 97% | 104% |
| 20250501 | 1,727 | 1,743 | 1,680 | 1,700 | 15,500 | -43 | 98% | 98% | 58% | ▼ | 98% | 104% | 136% | 95% | 102% |
| 20250502 | 1,694 | 1,710 | 1,653 | 1,662 | 21,800 | -38 | 98% | 98% | 141% | ▼▼ | 103% | 106% | 145% | 93% | 100% |
| 20250507 | 1,662 | 1,745 | 1,662 | 1,711 | 11,200 | 49 | 103% | 103% | 51% | ▲ | 99% | 102% | 140% | 95% | 103% |
| 20250508 | 1,711 | 1,719 | 1,670 | 1,687 | 13,700 | -24 | 99% | 99% | 122% | ▼ | 102% | 126% | 146% | 94% | 102% |
| 20250509 | 1,683 | 1,730 | 1,677 | 1,710 | 23,100 | 23 | 101% | 102% | 169% | ▲ | 103% | 132% | 146% | 95% | 103% |
| 20250512 | 1,715 | 1,792 | 1,715 | 1,763 | 26,300 | 53 | 103% | 103% | 114% | ▲▲ | 97% | 127% | 139% | 98% | 106% |
| 20250513 | 1,799 | 1,799 | 1,720 | 1,742 | 28,800 | -21 | 99% | 97% | 110% | ▼ | 99% | 131% | 142% | 97% | 105% |
| 20250514 | 1,760 | 1,828 | 1,710 | 1,740 | 135,100 | -2 | 100% | 99% | 469% | ▼▼ | 102% | 112% | 121% | 97% | 105% |
| 20250515 | 2,070 | 2,140 | 2,020 | 2,116 | 405,600 | 376 | 122% | 102% | 300% | ▲ | 105% | 105% | 117% | 100% | 127% |
| 20250516 | 2,147 | 2,276 | 2,104 | 2,257 | 130,200 | 141 | 107% | 105% | 32% | ▲▲ | 100% | 99% | 110% | 100% | 136% |
| 20250519 | 2,272 | 2,295 | 2,202 | 2,279 | 58,000 | 22 | 101% | 100% | 45% | ▲▲▲ | 101% | 99% | 110% | 100% | 137% |
| 20250520 | 2,278 | 2,334 | 2,230 | 2,310 | 55,400 | 31 | 101% | 101% | 96% | ▲▲▲▲ | 97% | 97% | 109% | 100% | 139% |
| 20250521 | 2,309 | 2,339 | 2,221 | 2,244 | 22,500 | -66 | 97% | 97% | 41% | ▼ | 99% | 99% | 111% | 97% | 135% |
| 20250522 | 2,266 | 2,266 | 2,203 | 2,249 | 15,400 | 5 | 100% | 99% | 68% | ▲ | 98% | 98% | 109% | 97% | 135% |
| 20250523 | 2,299 | 2,330 | 2,245 | 2,252 | 43,200 | 3 | 100% | 98% | 281% | ▲▲ | 97% | 99% | 0% | 97% | 135% |
| 20250526 | 2,255 | 2,271 | 2,190 | 2,190 | 27,300 | -62 | 97% | 97% | 63% | ▼ | 100% | 103% | 0% | 95% | 132% |
| 20250527 | 2,240 | 2,339 | 2,208 | 2,241 | 70,100 | 51 | 102% | 100% | 257% | ▲ | 99% | 106% | 0% | 97% | 135% |
| 20250528 | 2,260 | 2,284 | 2,241 | 2,242 | 19,600 | 1 | 100% | 99% | 28% | ▲▲ | 100% | 108% | 0% | 97% | 135% |
| 20250529 | 2,234 | 2,242 | 2,196 | 2,242 | 31,500 | 0 | 100% | 100% | 161% | -- | 98% | 109% | 0% | 97% | 135% |
| 20250530 | 2,250 | 2,352 | 2,211 | 2,211 | 40,300 | -31 | 99% | 98% | 128% | ▼ | 103% | 112% | 0% | 96% | 133% |
| 20250602 | 2,231 | 2,320 | 2,222 | 2,299 | 40,000 | 88 | 104% | 103% | 99% | ▲ | 103% | 108% | 0% | 100% | 138% |
| 20250603 | 2,329 | 2,460 | 2,281 | 2,403 | 106,500 | 104 | 105% | 103% | 266% | ▲▲ | 98% | 0% | 0% | 100% | 142% |
| 20250604 | 2,453 | 2,459 | 2,366 | 2,394 | 59,300 | -9 | 100% | 98% | 56% | ▼ | 103% | 0% | 0% | 100% | 142% |
| 20250605 | 2,384 | 2,454 | 2,351 | 2,454 | 50,400 | 60 | 103% | 103% | 85% | ▲ | 100% | 0% | 0% | 100% | 144% |
| 20250606 | 2,500 | 2,528 | 2,432 | 2,507 | 57,300 | 53 | 102% | 100% | 114% | ▲▲ | % | % | % | 100% | 144% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | GOLDMAN SACHS INTERNATIONAL | 29,200 | 0.41% | ▼ | -6,700 | 2,147 | 2,276 | 2,104 | 2,257 | 130,200 |
| 2025-05-15 | GOLDMAN SACHS INTERNATIONAL | 35,900 | 0.50% | ▲ | 2,070 | 2,140 | 2,020 | 2,116 | 405,600 | |
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 31,400 | 0.44% | ▼ | -11,100 | 1,000 | 1,038 | 991 | 1,027 | 63,100 |
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 31,400 | 0.44% | ▼ | -11,100 | 1,000 | 1,038 | 991 | 1,027 | 63,100 |
| 2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 42,500 | 0.59% | ▼ | -100 | 971 | 995 | 968 | 986 | 29,700 |
| 2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 42,500 | 0.59% | ▼ | 971 | 995 | 968 | 986 | 29,700 | |
| 2025-02-05 | モルガン・スタンレーMUFG証券株式会社 | 42,600 | 0.60% | ▲ | 986 | 986 | 961 | 972 | 14,600 | |
| 2025-02-05 | モルガン・スタンレーMUFG証券株式会社 | 42,600 | 0.60% | ▲ | 6,800 | 986 | 986 | 961 | 972 | 14,600 |
| 2025-01-28 | モルガン・スタンレーMUFG証券株式会社 | 35,800 | 0.50% | ▲ | 947 | 947 | 920 | 926 | 15,500 | |
| 2025-01-17 | 野村證券株式会社 | 0 | 0.00% | ▼ | -270,000 | 1,000 | 1,000 | 973 | 985 | 41,500 |
| 2024-12-25 | 野村證券株式会社 | 270,000 | 3.80% | ▲ | 960 | 980 | 926 | 969 | 991,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250528 | 09:10 | ＭＩＣ | 2025年３月期 通期決算説明会書き起こしおよびアーカイブ動画公開に関するお知らせ |
| 20250528 | 15:30 | ＭＩＣ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250528 | 15:30 | ＭＩＣ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20250514 | 15:30 | ＭＩＣ | 2025年３月期決算短信〔日本基準〕(非連結) |
| 20250514 | 15:30 | ＭＩＣ | 2025年３月期決算説明資料 |
| 20250514 | 15:30 | ＭＩＣ | 剰余金の配当に関するお知らせ |
| 20250328 | 17:00 | ＭＩＣ | （訂正）「2025年3月期 第3四半期決算説明会資料」の一部訂正について |
| 20250324 | 16:00 | ＭＩＣ | 2025年度組織体制と新任執行役員就任に関するお知らせ |
| 20250221 | 16:00 | ＭＩＣ | 2025年3月期第3四半期決算説明動画及び決算説明書き起こしに関するお知らせ |
| 20250213 | 15:30 | ＭＩＣ | 2025年3月期通期業績予想及び配当予想の修正に関するお知らせ |
| 20250213 | 15:30 | ＭＩＣ | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20250213 | 15:30 | ＭＩＣ | 2025年3月期 第3四半期決算説明会資料 |
| 20241225 | 08:00 | ＭＩＣ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20241225 | 08:00 | ＭＩＣ | 親会社以外の支配株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKHR | 350 | 2025-04-08 13:04 | ＭＩＣ株式会社 | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100VCK0 | 350 | 2025-03-06 14:47 | ＭＩＣ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100V6RC | 350 | 2025-02-06 12:12 | ＭＩＣ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100V62M | 350 | 2025-02-04 10:37 | ＭＩＣ株式会社 | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 大量保有報告書 |
| S100V416 | 350 | 2025-01-21 16:13 | ＭＩＣ株式会社 | 水上 光啓 | 変更報告書 |
| S100UYFN | 350 | 2024-12-26 09:04 | ＭＩＣ株式会社 | 河合 克也 | 大量保有報告書 |
| S100UYJB | 350 | 2024-12-26 09:02 | ＭＩＣ株式会社 | 水上 光啓 | 大量保有報告書 |