| 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 | 311 | 311 | 305 | 308 | 38,600 | -4 | 99% | 99% | 284% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20240726 | 308 | 310 | 306 | 309 | 22,200 | 1 | 100% | 100% | 58% | ▲ | 101% | 99% | 99% | 98% | 100% |
| 20240729 | 309 | 311 | 308 | 311 | 20,000 | 2 | 101% | 101% | 90% | ▲▲ | 101% | 96% | 99% | 99% | 101% |
| 20240730 | 311 | 314 | 309 | 313 | 21,200 | 2 | 101% | 101% | 106% | ▲▲▲ | 100% | 96% | 99% | 100% | 102% |
| 20240731 | 311 | 312 | 308 | 310 | 26,800 | -3 | 99% | 100% | 126% | ▼ | 99% | 96% | 99% | 99% | 101% |
| 20240801 | 310 | 310 | 303 | 306 | 35,500 | -4 | 99% | 99% | 132% | ▼▼ | 99% | 99% | 102% | 97% | 100% |
| 20240802 | 302 | 304 | 295 | 300 | 110,700 | -6 | 98% | 99% | 312% | ▼▼▼ | 83% | 102% | 104% | 96% | 100% |
| 20240805 | 295 | 295 | 245 | 245 | 207,800 | -55 | 82% | 83% | 188% | ▼▼▼▼ | 110% | 112% | 114% | 78% | 100% |
| 20240806 | 270 | 300 | 270 | 298 | 168,700 | 53 | 122% | 110% | 81% | ▲ | 100% | 103% | 104% | 95% | 122% |
| 20240807 | 295 | 298 | 281 | 296 | 44,500 | -2 | 99% | 100% | 26% | ▼ | 101% | 101% | 104% | 94% | 121% |
| 20240808 | 295 | 300 | 285 | 299 | 67,200 | 3 | 101% | 101% | 151% | ▲ | 100% | 100% | 103% | 95% | 122% |
| 20240809 | 300 | 302 | 293 | 301 | 41,000 | 2 | 101% | 100% | 61% | ▲▲ | 100% | 100% | 102% | 96% | 123% |
| 20240813 | 303 | 303 | 299 | 303 | 15,600 | 2 | 101% | 100% | 38% | ▲▲▲ | 99% | 101% | 102% | 96% | 124% |
| 20240814 | 303 | 303 | 295 | 299 | 26,100 | -4 | 99% | 99% | 167% | ▼ | 100% | 103% | 103% | 95% | 122% |
| 20240815 | 299 | 302 | 295 | 298 | 33,300 | -1 | 100% | 100% | 128% | ▼▼ | 100% | 101% | 103% | 95% | 122% |
| 20240816 | 300 | 304 | 285 | 301 | 55,600 | 3 | 101% | 100% | 167% | ▲ | 100% | 100% | 102% | 96% | 123% |
| 20240819 | 302 | 305 | 299 | 303 | 25,800 | 2 | 101% | 100% | 46% | ▲▲ | 101% | 100% | 101% | 97% | 124% |
| 20240820 | 305 | 310 | 300 | 307 | 57,900 | 4 | 101% | 101% | 224% | ▲▲▲ | 99% | 99% | 99% | 98% | 125% |
| 20240821 | 307 | 307 | 300 | 304 | 25,800 | -3 | 99% | 99% | 45% | ▼ | 100% | 102% | 101% | 97% | 124% |
| 20240822 | 301 | 303 | 298 | 302 | 38,200 | -2 | 99% | 100% | 148% | ▼▼ | 100% | 102% | 101% | 96% | 123% |
| 20240823 | 302 | 304 | 300 | 303 | 24,200 | 1 | 100% | 100% | 63% | ▲ | 100% | 101% | 103% | 97% | 124% |
| 20240826 | 304 | 305 | 301 | 304 | 17,200 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 101% | 104% | 97% | 124% |
| 20240827 | 303 | 305 | 301 | 305 | 14,800 | 1 | 100% | 101% | 86% | ▲▲▲ | 101% | 101% | 103% | 97% | 124% |
| 20240828 | 304 | 312 | 304 | 307 | 67,400 | 2 | 101% | 101% | 455% | ▲▲▲▲ | 100% | 100% | 104% | 99% | 125% |
| 20240829 | 308 | 309 | 306 | 308 | 15,300 | 1 | 100% | 100% | 23% | ▲▲▲▲▲ | 100% | 98% | 105% | 100% | 126% |
| 20240830 | 308 | 309 | 304 | 307 | 27,400 | -1 | 100% | 100% | 179% | ▼ | 99% | 98% | 108% | 100% | 125% |
| 20240902 | 307 | 309 | 304 | 305 | 15,200 | -2 | 99% | 99% | 55% | ▼▼ | 101% | 99% | 111% | 99% | 124% |
| 20240903 | 305 | 308 | 305 | 308 | 17,900 | 3 | 101% | 101% | 118% | ▲ | 100% | 100% | 112% | 100% | 104% |
| 20240904 | 303 | 305 | 298 | 302 | 54,200 | -6 | 98% | 100% | 303% | ▼ | 99% | 101% | 114% | 98% | 102% |
| 20240905 | 302 | 304 | 300 | 300 | 12,600 | -2 | 99% | 99% | 23% | ▼▼ | 99% | 99% | 117% | 97% | 101% |
| 20240906 | 304 | 304 | 297 | 301 | 29,700 | 1 | 100% | 99% | 236% | ▲ | 102% | 102% | 120% | 98% | 101% |
| 20240909 | 296 | 304 | 296 | 303 | 22,000 | 2 | 101% | 102% | 74% | ▲▲ | 100% | 100% | 118% | 98% | 102% |
| 20240910 | 303 | 305 | 302 | 304 | 15,700 | 1 | 100% | 100% | 71% | ▲▲▲ | 99% | 100% | 118% | 99% | 102% |
| 20240911 | 303 | 303 | 293 | 299 | 35,700 | -5 | 98% | 99% | 227% | ▼ | 100% | 101% | 119% | 97% | 100% |
| 20240912 | 300 | 302 | 300 | 300 | 12,200 | 1 | 100% | 100% | 34% | ▲ | 101% | 101% | 119% | 97% | 100% |
| 20240913 | 300 | 303 | 299 | 303 | 21,300 | 3 | 101% | 101% | 175% | ▲▲ | 99% | 103% | 117% | 98% | 101% |
| 20240917 | 305 | 305 | 299 | 303 | 23,400 | 0 | 100% | 99% | 110% | -- | 99% | 103% | 118% | 98% | 101% |
| 20240918 | 304 | 304 | 299 | 302 | 46,500 | -1 | 100% | 99% | 199% | ▼ | 100% | 104% | 118% | 98% | 101% |
| 20240919 | 303 | 303 | 300 | 302 | 25,400 | 0 | 100% | 100% | 55% | -- | 99% | 105% | 117% | 98% | 101% |
| 20240920 | 306 | 306 | 301 | 304 | 31,300 | 2 | 101% | 99% | 123% | ▲ | 103% | 106% | 117% | 99% | 102% |
| 20240924 | 306 | 317 | 306 | 314 | 93,100 | 10 | 103% | 103% | 297% | ▲▲ | 99% | 105% | 113% | 100% | 105% |
| 20240925 | 317 | 318 | 309 | 313 | 69,000 | -1 | 100% | 99% | 74% | ▼ | 99% | 107% | 113% | 100% | 105% |
| 20240926 | 316 | 316 | 308 | 314 | 45,300 | 1 | 100% | 99% | 66% | ▲ | 101% | 107% | 110% | 100% | 105% |
| 20240927 | 316 | 324 | 316 | 320 | 119,900 | 6 | 102% | 101% | 265% | ▲▲ | 101% | 108% | 109% | 100% | 107% |
| 20240930 | 319 | 324 | 315 | 323 | 113,400 | 3 | 101% | 101% | 95% | ▲▲▲ | 101% | 108% | 105% | 100% | 108% |
| 20241001 | 329 | 333 | 326 | 332 | 102,100 | 9 | 103% | 101% | 90% | ▲▲▲▲ | 101% | 106% | 104% | 100% | 111% |
| 20241002 | 334 | 341 | 330 | 339 | 128,000 | 7 | 102% | 101% | 125% | ▲▲▲▲▲ | 99% | 104% | 101% | 100% | 113% |
| 20241003 | 343 | 344 | 333 | 338 | 87,700 | -1 | 100% | 99% | 69% | ▼ | 101% | 105% | 102% | 100% | 113% |
| 20241004 | 340 | 347 | 338 | 344 | 91,100 | 6 | 102% | 101% | 104% | ▲ | 101% | 102% | 99% | 100% | 115% |
| 20241007 | 350 | 356 | 348 | 355 | 132,900 | 11 | 103% | 101% | 146% | ▲▲ | 99% | 97% | 0% | 100% | 119% |
| 20241008 | 355 | 356 | 350 | 353 | 98,600 | -2 | 99% | 99% | 74% | ▼ | 100% | 96% | 0% | 99% | 118% |
| 20241009 | 359 | 359 | 352 | 358 | 57,500 | 5 | 101% | 100% | 58% | ▲ | 100% | 97% | 0% | 100% | 120% |
| 20241010 | 359 | 361 | 358 | 358 | 61,900 | 0 | 100% | 100% | 108% | -- | 96% | 97% | 0% | 100% | 120% |
| 20241011 | 359 | 359 | 343 | 344 | 114,600 | -14 | 96% | 96% | 185% | ▼ | 99% | 100% | 0% | 96% | 115% |
| 20241015 | 347 | 347 | 336 | 342 | 116,400 | -2 | 99% | 99% | 102% | ▼▼ | 100% | 101% | 0% | 96% | 113% |
| 20241016 | 343 | 349 | 343 | 344 | 56,200 | 2 | 101% | 100% | 48% | ▲ | 100% | 100% | 0% | 96% | 114% |
| 20241017 | 346 | 348 | 344 | 347 | 38,800 | 3 | 101% | 100% | 69% | ▲▲ | 100% | 0% | 0% | 97% | 115% |
| 20241018 | 346 | 347 | 343 | 345 | 66,200 | -2 | 99% | 100% | 171% | ▼ | 99% | 0% | 0% | 96% | 114% |
| 20241021 | 348 | 348 | 344 | 346 | 39,800 | 1 | 100% | 99% | 60% | ▲ | 99% | 0% | 0% | 97% | 114% |
| 20241022 | 347 | 347 | 344 | 345 | 30,100 | -1 | 100% | 99% | 76% | ▼ | % | % | % | 96% | 110% |
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 | 104,800 | 1,238,500 | 0 | 1,071,500 | 104,800 | 167,000 |
| 2024-10-11 | 105,200 | 1,253,700 | 0 | 1,074,900 | 105,200 | 178,800 |
| 2024-10-04 | 91,100 | 1,259,600 | 0 | 1,087,200 | 91,100 | 172,400 |
| 2024-09-27 | 48,400 | 1,275,800 | 0 | 1,087,700 | 48,400 | 188,100 |
| 2024-09-20 | 32,100 | 1,317,200 | 0 | 1,127,500 | 32,100 | 189,700 |
| 2024-09-13 | 32,200 | 1,354,600 | 0 | 1,165,500 | 32,200 | 189,100 |
| 2024-09-06 | 31,800 | 1,357,400 | 0 | 1,166,600 | 31,800 | 190,800 |
| 2024-08-30 | 32,800 | 1,364,600 | 0 | 1,173,500 | 32,800 | 191,100 |
| 2024-08-23 | 32,500 | 1,370,500 | 0 | 1,176,500 | 32,500 | 194,000 |
| 2024-08-16 | 30,600 | 1,358,900 | 0 | 1,166,300 | 30,600 | 192,600 |
| 2024-08-09 | 30,100 | 1,386,500 | 0 | 1,193,000 | 30,100 | 193,500 |
| 2024-08-02 | 31,400 | 1,473,800 | 0 | 1,226,900 | 31,400 | 246,900 |
| 2024-07-26 | 31,700 | 1,509,700 | 0 | 1,226,800 | 31,700 | 282,900 |
| 2024-07-19 | 34,100 | 1,506,300 | 0 | 1,225,100 | 34,100 | 281,200 |
| 2024-07-12 | 33,900 | 1,488,900 | 0 | 1,205,500 | 33,900 | 283,400 |
| 2024-07-05 | 36,200 | 1,498,800 | 0 | 1,205,800 | 36,200 | 293,000 |
| 2024-06-28 | 36,200 | 1,531,600 | 0 | 1,205,600 | 36,200 | 326,000 |
| 2024-06-21 | 36,700 | 1,534,700 | 0 | 1,214,400 | 36,700 | 320,300 |
| 2024-06-14 | 42,100 | 1,535,100 | 0 | 1,207,800 | 42,100 | 327,300 |
| 2024-06-07 | 54,300 | 1,601,300 | 0 | 1,221,900 | 54,300 | 379,400 |
| 2024-05-31 | 20,700 | 1,737,000 | 0 | 1,302,100 | 20,700 | 434,900 |
| 2024-05-24 | 16,300 | 1,747,800 | 0 | 1,301,700 | 16,300 | 446,100 |
| 2024-05-17 | 16,300 | 1,772,400 | 0 | 1,307,500 | 16,300 | 464,900 |
| 2024-05-10 | 15,100 | 1,816,400 | 0 | 1,195,400 | 15,100 | 621,000 |
| 2024-05-02 | 9,200 | 1,815,800 | 0 | 1,199,100 | 9,200 | 616,700 |
| 2024-04-26 | 6,500 | 1,796,500 | 0 | 1,194,900 | 6,500 | 601,600 |
| 2024-04-19 | 5,600 | 1,683,900 | 0 | 1,190,100 | 5,600 | 493,800 |
| 2024-04-12 | 10,200 | 1,648,500 | 0 | 1,204,500 | 10,200 | 444,000 |
| 2024-04-05 | 4,700 | 1,679,300 | 0 | 1,220,200 | 4,700 | 459,100 |
| 2024-03-29 | 4,900 | 1,679,300 | 0 | 1,216,600 | 4,900 | 462,700 |
| 2024-03-22 | 6,800 | 1,695,900 | 0 | 1,219,300 | 6,800 | 476,600 |
| 2024-03-15 | 15,200 | 1,713,100 | 0 | 1,218,900 | 15,200 | 494,200 |
| 2024-03-08 | 16,800 | 1,718,400 | 0 | 1,211,700 | 16,800 | 506,700 |
| 2024-03-01 | 18,200 | 1,740,600 | 0 | 1,214,300 | 18,200 | 526,300 |
| 2024-02-22 | 18,400 | 1,671,100 | 0 | 1,207,400 | 18,400 | 463,700 |
| 2024-02-16 | 17,300 | 1,732,600 | 0 | 1,220,800 | 17,300 | 511,800 |
| 2024-02-09 | 23,400 | 1,764,600 | 0 | 1,239,500 | 23,400 | 525,100 |
| 2024-02-02 | 22,900 | 1,870,000 | 0 | 1,285,600 | 22,900 | 584,400 |
| 2024-01-26 | 24,400 | 1,913,100 | 0 | 1,287,700 | 24,400 | 625,400 |
| 2024-01-19 | 32,300 | 1,910,200 | 0 | 1,278,300 | 32,300 | 631,900 |
| 2024-01-12 | 29,100 | 1,889,500 | 0 | 1,273,500 | 29,100 | 616,000 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100UAVH | 350 | 2024-09-05 15:21 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100U5R5 | 350 | 2024-08-07 09:04 | マーチャント・バンカーズ株式会社 | 株式会社ぽると | 変更報告書 |
| S100TX66 | 350 | 2024-07-05 15:40 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100TF0V | 350 | 2024-05-16 09:33 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100T5IQ | 350 | 2024-03-29 09:04 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100SX56 | 350 | 2024-02-19 09:34 | マーチャント・バンカーズ株式会社 | 株式会社ぽると | 変更報告書 |
| S100SPN5 | 360 | 2024-02-01 15:18 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 訂正報告書（大量保有報告書・変更報告書） |
| S100SO4S | 350 | 2024-01-31 15:28 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100PZGK | 350 | 2023-01-24 15:12 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3121 | 1 | Home - マーチャント・バンカーズ株式会社 | 2024-10-23 08:21:39 |
| 3121 | 2 | IR情報 - マーチャント・バンカーズ株式会社 | 2024-06-15 12:29:18 |
| 3121 | 3 | 賃貸用マンション（東京都杉並区）取得に関するお知らせ - マーチャント・バンカーズ株式会社 | 2024-10-08 00:30:27 |
| 3121 | 3 | 販売用不動産の売却に関するお知らせ - マーチャント・バンカーズ株式会社 | 2024-09-30 19:30:39 |
| 3121 | 3 | 販売用不動産の売却に関するお知らせ - マーチャント・バンカーズ株式会社 | 2024-09-25 03:31:14 |
| 3121 | 3 | 販売用不動産の売却に関するお知らせ - マーチャント・バンカーズ株式会社 | 2024-09-17 21:30:33 |
| 3121 | 3 | 連結子会社の異動（株式譲渡）に関するお知らせ ～エストニア向けコンテンツ販売事業、当社のエストニア子会社による子会社化等の中止～ - マーチャント・バンカーズ株式会社 | 2024-09-17 21:30:31 |
| 3121 | 3 | ニュース アーカイブ - マーチャント・バンカーズ株式会社 | 2024-09-13 18:31:48 |
| 3121 | 3 | 2024 年 10 月期第 3 四半期決算の概要について - マーチャント・バンカーズ株式会社 | 2024-09-13 18:31:47 |
| 3121 | 3 | （開示事項の経過）エストニア子会社ＥＪＴＣ社 エストニア企業に対する投資の取組み開始のお知らせ - マーチャント・バンカーズ株式会社 | 2024-09-10 03:31:08 |