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 | 2,327 | 2,385 | 2,310 | 2,373 | 1,553,800 | 46 | 102% | 102% | 74% | ▲ | 99% | 103% | 96% | 95% | 103% |
20240726 | 2,372 | 2,381 | 2,339 | 2,340 | 1,059,800 | -34 | 99% | 99% | 68% | ▼ | 100% | 98% | 95% | 94% | 101% |
20240729 | 2,381 | 2,392 | 2,354 | 2,387 | 897,500 | 47 | 102% | 100% | 85% | ▲ | 101% | 95% | 97% | 95% | 103% |
20240730 | 2,363 | 2,390 | 2,340 | 2,380 | 1,057,200 | -7 | 100% | 101% | 118% | ▼ | 102% | 95% | 96% | 95% | 102% |
20240731 | 2,400 | 2,461 | 2,380 | 2,451 | 1,629,500 | 71 | 103% | 102% | 154% | ▲ | 100% | 98% | 101% | 98% | 105% |
20240801 | 2,326 | 2,377 | 2,314 | 2,335 | 1,798,000 | -116 | 95% | 100% | 110% | ▼ | 100% | 101% | 104% | 93% | 100% |
20240802 | 2,253 | 2,288 | 2,238 | 2,244 | 1,498,500 | -91 | 96% | 100% | 83% | ▼▼ | 97% | 106% | 110% | 90% | 100% |
20240805 | 2,128 | 2,204 | 2,065 | 2,071 | 2,116,900 | -173 | 92% | 97% | 141% | ▼▼▼ | 99% | 99% | 102% | 83% | 100% |
20240806 | 2,300 | 2,319 | 2,213 | 2,283 | 2,185,300 | 212 | 110% | 99% | 103% | ▲ | 100% | 100% | 103% | 91% | 110% |
20240807 | 2,272 | 2,317 | 2,240 | 2,268 | 1,437,900 | -15 | 99% | 100% | 66% | ▼ | 102% | 100% | 106% | 91% | 109% |
20240808 | 2,218 | 2,297 | 2,218 | 2,257 | 984,300 | -11 | 100% | 102% | 68% | ▼▼ | 98% | 97% | 102% | 90% | 109% |
20240809 | 2,297 | 2,299 | 2,213 | 2,247 | 1,425,600 | -10 | 100% | 98% | 145% | ▼▼▼ | 100% | 96% | 103% | 90% | 108% |
20240813 | 2,278 | 2,290 | 2,233 | 2,269 | 1,511,100 | 22 | 101% | 100% | 106% | ▲ | 99% | 98% | 105% | 91% | 110% |
20240814 | 2,230 | 2,307 | 2,164 | 2,201 | 6,199,800 | -68 | 97% | 99% | 410% | ▼ | 99% | 97% | 104% | 88% | 106% |
20240815 | 2,251 | 2,290 | 2,191 | 2,224 | 2,950,000 | 23 | 101% | 99% | 48% | ▲ | 98% | 100% | 105% | 89% | 107% |
20240816 | 2,242 | 2,277 | 2,150 | 2,192 | 3,639,600 | -32 | 99% | 98% | 123% | ▼ | 99% | 102% | 106% | 88% | 106% |
20240819 | 2,186 | 2,186 | 2,142 | 2,155 | 1,701,700 | -37 | 98% | 99% | 47% | ▼▼ | 102% | 104% | 107% | 86% | 104% |
20240820 | 2,155 | 2,211 | 2,152 | 2,191 | 2,599,000 | 36 | 102% | 102% | 153% | ▲ | 101% | 105% | 106% | 89% | 106% |
20240821 | 2,165 | 2,221 | 2,163 | 2,194 | 1,509,800 | 3 | 100% | 101% | 58% | ▲▲ | 101% | 105% | 103% | 90% | 106% |
20240822 | 2,201 | 2,237 | 2,201 | 2,234 | 1,332,900 | 41 | 102% | 101% | 88% | ▲▲▲ | 100% | 105% | 102% | 91% | 108% |
20240823 | 2,233 | 2,233 | 2,212 | 2,222 | 724,000 | -12 | 99% | 100% | 54% | ▼ | 101% | 106% | 103% | 91% | 107% |
20240826 | 2,222 | 2,254 | 2,222 | 2,241 | 829,800 | 19 | 101% | 101% | 115% | ▲ | 101% | 104% | 102% | 91% | 108% |
20240827 | 2,259 | 2,285 | 2,235 | 2,280 | 964,200 | 40 | 102% | 101% | 116% | ▲▲ | 100% | 101% | 103% | 93% | 110% |
20240828 | 2,299 | 2,308 | 2,278 | 2,306 | 947,800 | 26 | 101% | 100% | 98% | ▲▲▲ | 102% | 100% | 105% | 94% | 111% |
20240829 | 2,305 | 2,354 | 2,297 | 2,348 | 1,798,200 | 42 | 102% | 102% | 190% | ▲▲▲▲ | 100% | 98% | 103% | 100% | 113% |
20240830 | 2,341 | 2,352 | 2,334 | 2,348 | 2,924,700 | 0 | 100% | 100% | 163% | -- | 98% | 96% | 104% | 100% | 113% |
20240902 | 2,333 | 2,339 | 2,259 | 2,276 | 1,273,500 | -72 | 97% | 98% | 44% | ▼ | 102% | 98% | 106% | 97% | 110% |
20240903 | 2,272 | 2,317 | 2,262 | 2,317 | 1,126,800 | 41 | 102% | 102% | 88% | ▲ | 101% | 99% | 107% | 99% | 107% |
20240904 | 2,267 | 2,298 | 2,263 | 2,297 | 1,272,600 | -20 | 99% | 101% | 113% | ▼ | 98% | 97% | 106% | 98% | 107% |
20240905 | 2,283 | 2,285 | 2,217 | 2,231 | 1,769,900 | -67 | 97% | 98% | 139% | ▼▼ | 99% | 101% | 108% | 95% | 104% |
20240906 | 2,236 | 2,254 | 2,204 | 2,220 | 1,112,300 | -11 | 100% | 99% | 63% | ▼▼▼ | 102% | 103% | 110% | 95% | 103% |
20240909 | 2,190 | 2,242 | 2,177 | 2,236 | 1,118,200 | 16 | 101% | 102% | 101% | ▲ | 100% | 101% | 109% | 95% | 104% |
20240910 | 2,212 | 2,252 | 2,205 | 2,205 | 1,323,200 | -31 | 99% | 100% | 118% | ▼ | 100% | 101% | 109% | 94% | 102% |
20240911 | 2,213 | 2,217 | 2,176 | 2,208 | 1,504,900 | 4 | 100% | 100% | 114% | ▲ | 101% | 101% | 105% | 94% | 102% |
20240912 | 2,242 | 2,271 | 2,230 | 2,260 | 1,441,300 | 52 | 102% | 101% | 96% | ▲▲ | 100% | 102% | 105% | 96% | 105% |
20240913 | 2,242 | 2,270 | 2,227 | 2,238 | 1,444,900 | -22 | 99% | 100% | 100% | ▼ | 100% | 102% | 105% | 95% | 104% |
20240917 | 2,239 | 2,248 | 2,202 | 2,238 | 1,329,600 | 0 | 100% | 100% | 92% | -- | 100% | 103% | 106% | 95% | 102% |
20240918 | 2,229 | 2,262 | 2,208 | 2,231 | 1,370,900 | -7 | 100% | 100% | 103% | ▼ | 100% | 105% | 104% | 95% | 102% |
20240919 | 2,257 | 2,285 | 2,243 | 2,263 | 1,213,600 | 32 | 101% | 100% | 89% | ▲ | 100% | 106% | 103% | 96% | 103% |
20240920 | 2,274 | 2,304 | 2,268 | 2,281 | 1,770,300 | 18 | 101% | 100% | 146% | ▲▲ | 99% | 105% | 100% | 97% | 103% |
20240924 | 2,295 | 2,306 | 2,271 | 2,277 | 1,564,800 | -4 | 100% | 99% | 88% | ▼ | 101% | 104% | 101% | 97% | 103% |
20240925 | 2,275 | 2,301 | 2,258 | 2,300 | 1,243,900 | 23 | 101% | 101% | 79% | ▲ | 104% | 103% | 99% | 98% | 104% |
20240926 | 2,294 | 2,376 | 2,293 | 2,375 | 2,847,900 | 76 | 103% | 104% | 229% | ▲▲ | 102% | 100% | 95% | 100% | 108% |
20240927 | 2,368 | 2,422 | 2,350 | 2,418 | 2,181,200 | 43 | 102% | 102% | 77% | ▲▲▲ | 99% | 100% | 95% | 100% | 110% |
20240930 | 2,368 | 2,379 | 2,341 | 2,353 | 2,359,800 | -65 | 97% | 99% | 108% | ▼ | 100% | 99% | 91% | 97% | 107% |
20241001 | 2,356 | 2,384 | 2,345 | 2,359 | 1,279,000 | 6 | 100% | 100% | 54% | ▲ | 98% | 101% | 92% | 98% | 107% |
20241002 | 2,330 | 2,350 | 2,276 | 2,278 | 1,821,600 | -81 | 97% | 98% | 142% | ▼ | 100% | 98% | 90% | 94% | 103% |
20241003 | 2,351 | 2,358 | 2,321 | 2,358 | 1,385,600 | 80 | 104% | 100% | 76% | ▲ | 99% | 97% | 90% | 98% | 107% |
20241004 | 2,359 | 2,383 | 2,333 | 2,343 | 1,329,500 | -16 | 99% | 99% | 96% | ▼ | 100% | 96% | 90% | 97% | 106% |
20241007 | 2,350 | 2,367 | 2,320 | 2,344 | 992,200 | 2 | 100% | 100% | 75% | ▲ | 98% | 97% | 0% | 97% | 106% |
20241008 | 2,317 | 2,321 | 2,261 | 2,271 | 1,294,900 | -73 | 97% | 98% | 131% | ▼ | 100% | 98% | 0% | 94% | 103% |
20241009 | 2,298 | 2,298 | 2,276 | 2,293 | 905,400 | 22 | 101% | 100% | 70% | ▲ | 99% | 95% | 0% | 95% | 104% |
20241010 | 2,276 | 2,294 | 2,251 | 2,260 | 938,500 | -34 | 99% | 99% | 104% | ▼ | 100% | 95% | 0% | 93% | 102% |
20241011 | 2,240 | 2,257 | 2,236 | 2,241 | 882,100 | -19 | 99% | 100% | 94% | ▼▼ | 100% | 94% | 0% | 93% | 100% |
20241015 | 2,264 | 2,285 | 2,255 | 2,257 | 1,174,500 | 17 | 101% | 100% | 133% | ▲ | 98% | 96% | 0% | 93% | 101% |
20241016 | 2,207 | 2,210 | 2,133 | 2,155 | 3,553,000 | -103 | 95% | 98% | 303% | ▼ | 98% | 97% | 0% | 89% | 100% |
20241017 | 2,178 | 2,189 | 2,132 | 2,133 | 1,737,200 | -22 | 99% | 98% | 49% | ▼▼ | 100% | 0% | 0% | 88% | 100% |
20241018 | 2,130 | 2,153 | 2,119 | 2,120 | 1,264,200 | -13 | 99% | 100% | 73% | ▼▼▼ | 100% | 0% | 0% | 88% | 100% |
20241021 | 2,105 | 2,107 | 2,079 | 2,096 | 1,787,600 | -24 | 99% | 100% | 141% | ▼▼▼▼ | 101% | 0% | 0% | 87% | 100% |
20241022 | 2,099 | 2,129 | 2,075 | 2,123 | 1,961,200 | 27 | 101% | 101% | 110% | ▲ | % | % | % | 88% | 101% |
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 | 640,100 | 374,000 | 601,900 | 134,400 | 38,200 | 239,600 |
2024-10-11 | 96,100 | 218,800 | 54,400 | 105,000 | 41,700 | 113,800 |
2024-10-04 | 100,300 | 181,800 | 60,100 | 97,600 | 40,200 | 84,200 |
2024-09-27 | 169,200 | 181,200 | 114,200 | 94,600 | 55,000 | 86,600 |
2024-09-20 | 1,399,200 | 222,600 | 1,350,700 | 108,800 | 48,500 | 113,800 |
2024-09-13 | 832,700 | 283,200 | 788,600 | 158,400 | 44,100 | 124,800 |
2024-09-06 | 508,100 | 254,700 | 446,500 | 124,900 | 61,600 | 129,800 |
2024-08-30 | 215,400 | 244,600 | 173,400 | 118,400 | 42,000 | 126,200 |
2024-08-23 | 126,300 | 313,700 | 83,100 | 126,000 | 43,200 | 187,700 |
2024-08-16 | 117,500 | 376,900 | 57,300 | 135,400 | 60,200 | 241,500 |
2024-08-09 | 51,000 | 261,200 | 26,600 | 102,000 | 24,400 | 159,200 |
2024-08-02 | 47,100 | 370,800 | 26,000 | 150,800 | 21,100 | 220,000 |
2024-07-26 | 59,800 | 386,800 | 21,000 | 158,200 | 38,800 | 228,600 |
2024-07-19 | 73,700 | 408,400 | 20,700 | 154,900 | 53,000 | 253,500 |
2024-07-12 | 66,600 | 462,400 | 19,700 | 166,100 | 46,900 | 296,300 |
2024-07-05 | 61,000 | 505,600 | 18,200 | 177,100 | 42,800 | 328,500 |
2024-06-28 | 59,800 | 528,300 | 17,500 | 184,600 | 42,300 | 343,700 |
2024-06-21 | 49,600 | 619,500 | 18,100 | 195,700 | 31,500 | 423,800 |
2024-06-14 | 50,500 | 666,900 | 17,000 | 211,500 | 33,500 | 455,400 |
2024-06-07 | 73,300 | 675,800 | 21,100 | 200,700 | 52,200 | 475,100 |
2024-05-31 | 64,200 | 631,600 | 21,400 | 190,600 | 42,800 | 441,000 |
2024-05-24 | 77,800 | 599,500 | 17,800 | 184,100 | 60,000 | 415,400 |
2024-05-17 | 80,800 | 635,700 | 17,600 | 185,500 | 63,200 | 450,200 |
2024-05-10 | 56,600 | 660,900 | 17,000 | 197,900 | 39,600 | 463,000 |
2024-05-02 | 49,500 | 671,700 | 17,600 | 195,300 | 31,900 | 476,400 |
2024-04-26 | 64,800 | 655,200 | 17,600 | 194,000 | 47,200 | 461,200 |
2024-04-19 | 74,700 | 640,600 | 18,300 | 181,600 | 56,400 | 459,000 |
2024-04-12 | 59,700 | 558,900 | 17,100 | 156,900 | 42,600 | 402,000 |
2024-04-05 | 66,300 | 646,700 | 17,300 | 207,600 | 49,000 | 439,100 |
2024-03-29 | 67,400 | 634,500 | 22,900 | 194,900 | 44,500 | 439,600 |
2024-03-22 | 792,500 | 718,100 | 745,000 | 222,700 | 47,500 | 495,400 |
2024-03-15 | 406,800 | 786,600 | 368,500 | 227,000 | 38,300 | 559,600 |
2024-03-08 | 232,600 | 799,500 | 186,200 | 225,000 | 46,400 | 574,500 |
2024-03-01 | 127,200 | 689,400 | 63,600 | 182,400 | 63,600 | 507,000 |
2024-02-22 | 89,000 | 445,600 | 30,000 | 120,400 | 59,000 | 325,200 |
2024-02-16 | 104,100 | 543,200 | 27,200 | 138,600 | 76,900 | 404,600 |
2024-02-09 | 149,900 | 522,300 | 25,900 | 117,700 | 124,000 | 404,600 |
2024-02-02 | 142,500 | 512,800 | 24,800 | 111,900 | 117,700 | 400,900 |
2024-01-26 | 151,800 | 519,400 | 24,200 | 103,000 | 127,600 | 416,400 |
2024-01-19 | 155,800 | 544,000 | 26,100 | 111,100 | 129,700 | 432,900 |
2024-01-12 | 155,300 | 598,000 | 30,600 | 113,700 | 124,700 | 484,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,470,296 | 1.07% | ▼ | -104,010 | 2,130 | 2,153 | 2,119 | 2,120 | 1,264,200 |
2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,574,306 | 1.10% | ▲ | 13,808 | 2,178 | 2,189 | 2,132 | 2,133 | 1,737,200 |
2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 3,892,539 | 0.93% | ▲ | 481,508 | 2,207 | 2,210 | 2,133 | 2,155 | 3,553,000 |
2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,560,498 | 1.09% | ▼ | -406,574 | 2,264 | 2,285 | 2,255 | 2,257 | 1,174,500 |
2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 3,411,031 | 0.82% | ▼ | -386,757 | 2,317 | 2,321 | 2,261 | 2,271 | 1,294,900 |
2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 3,797,788 | 0.91% | ▼ | -449,501 | 2,330 | 2,350 | 2,276 | 2,278 | 1,821,600 |
2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 4,247,289 | 1.02% | ▲ | 454,578 | 2,356 | 2,384 | 2,345 | 2,359 | 1,279,000 |
2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,967,072 | 1.19% | ▼ | -413,200 | 2,356 | 2,384 | 2,345 | 2,359 | 1,279,000 |
2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 3,792,711 | 0.91% | ▲ | 55,135 | 2,368 | 2,422 | 2,350 | 2,418 | 2,181,200 |
2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,380,272 | 1.29% | ▼ | -60,691 | 2,294 | 2,376 | 2,293 | 2,375 | 2,847,900 |
2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,440,963 | 1.30% | ▲ | 428,202 | 2,257 | 2,285 | 2,243 | 2,263 | 1,213,600 |
2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,012,761 | 1.20% | ▲ | 156,140 | 2,212 | 2,252 | 2,205 | 2,205 | 1,323,200 |
2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 3,737,576 | 0.87% | ▼ | -174,943 | 2,267 | 2,298 | 2,263 | 2,297 | 1,272,600 |
2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 3,912,519 | 0.91% | ▲ | 223,656 | 2,272 | 2,317 | 2,262 | 2,317 | 1,126,800 |
2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,856,621 | 1.13% | ▲ | 2,341 | 2,352 | 2,334 | 2,348 | 2,924,700 | |
2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 3,688,863 | 0.86% | ▼ | 2,305 | 2,354 | 2,297 | 2,348 | 1,798,200 | |
2024-08-21 | GOLDMAN SACHS INTERNATIONAL | 4,712,926 | 1.09% | ▼ | -52,848 | 2,165 | 2,221 | 2,163 | 2,194 | 1,509,800 |
2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 4,765,774 | 1.11% | ▲ | 110,392 | 2,155 | 2,211 | 2,152 | 2,191 | 2,599,000 |
2024-08-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,029,679 | 0.93% | ▲ | 538,982 | 2,186 | 2,186 | 2,142 | 2,155 | 1,701,700 |
2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 4,655,382 | 1.08% | ▼ | -323,800 | 2,251 | 2,290 | 2,191 | 2,224 | 2,950,000 |
2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,490,697 | 0.81% | ▲ | 150,649 | 2,251 | 2,290 | 2,191 | 2,224 | 2,950,000 |
2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 4,979,182 | 1.16% | ▲ | 2,230 | 2,307 | 2,164 | 2,201 | 6,199,800 | |
2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,340,048 | 0.77% | ▲ | 1,221,383 | 2,230 | 2,307 | 2,164 | 2,201 | 6,199,800 |
2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,118,665 | 0.49% | ▼ | -48,095 | 2,272 | 2,317 | 2,240 | 2,268 | 1,437,900 |
2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,166,760 | 0.50% | ▲ | 2,253 | 2,288 | 2,238 | 2,244 | 1,498,500 | |
2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 2,080,032 | 0.48% | ▼ | -513,036 | 2,247 | 2,272 | 2,207 | 2,266 | 4,103,400 |
2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 2,593,068 | 0.60% | ▲ | 439,044 | 2,308 | 2,322 | 2,275 | 2,297 | 2,208,000 |
2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 2,154,024 | 0.50% | ▲ | 745,219 | 2,267 | 2,290 | 2,238 | 2,238 | 1,413,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UGVV | 350 | 2024-10-04 10:21 | 株式会社マツキヨココカラ&カンパニー | 三井住友トラスト・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) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3088 | 1 | マツキヨココカラ&カンパニー | 2024-10-23 08:21:16 |
3088 | 2 | 株主優待申込サイトの操作方法がわからない|ドラッグストア マツキヨココカラ&カンパニー | 2024-06-21 12:38:29 |
3088 | 2 | 株主優待 | マツキヨココカラ&カンパニー | 2024-06-21 12:38:27 |
3088 | 2 | IRニュース | マツキヨココカラ&カンパニー | 2024-06-14 10:33:33 |
3088 | 2 | IRカレンダー | マツキヨココカラ&カンパニー | 2024-06-14 10:33:32 |
3088 | 2 | 株主・株式情報 | マツキヨココカラ&カンパニー | 2024-06-14 10:33:31 |
3088 | 2 | IRライブラリー | マツキヨココカラ&カンパニー | 2024-06-14 10:33:30 |
3088 | 2 | 経営方針 | マツキヨココカラ&カンパニー | 2024-06-14 10:33:29 |
3088 | 3 | 2024年10月11日新しい取り組み低脂質で腹持ちのよいソイプロテインに新フレーバーが登場「matsukiyo LAB ソイプロテイン ココア味」販売開始 | 2024-10-11 14:32:37 |
3088 | 3 | 2024年10月09日新しい取り組みマツキヨココカラ&カンパニー初、女性の悩みに寄り添うフェムケア特化の新ブランド「matsukiyo FEMRISA(フェムリサ)」誕生 | 2024-10-09 13:32:30 |