| 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 | 526 | 527 | 524 | 524 | 3,400 | -2 | 100% | 100% | 39% | ▼ | 99% | 102% | 112% | 96% | 100% |
| 20250311 | 524 | 524 | 521 | 521 | 20,900 | -3 | 99% | 99% | 615% | ▼▼ | 100% | 102% | 111% | 96% | 100% |
| 20250312 | 523 | 524 | 522 | 523 | 5,900 | 2 | 100% | 100% | 28% | ▲ | 101% | 103% | 107% | 96% | 100% |
| 20250313 | 524 | 530 | 524 | 527 | 9,000 | 4 | 101% | 101% | 153% | ▲▲ | 101% | 104% | 104% | 97% | 101% |
| 20250314 | 528 | 536 | 526 | 535 | 9,100 | 8 | 102% | 101% | 101% | ▲▲▲ | 99% | 106% | 103% | 98% | 103% |
| 20250317 | 535 | 535 | 530 | 532 | 10,800 | -3 | 99% | 99% | 119% | ▼ | 100% | 106% | 100% | 98% | 102% |
| 20250318 | 535 | 538 | 533 | 535 | 5,600 | 3 | 101% | 100% | 52% | ▲ | 100% | 109% | 98% | 99% | 103% |
| 20250319 | 536 | 539 | 536 | 538 | 9,300 | 3 | 101% | 100% | 166% | ▲▲ | 102% | 109% | 96% | 99% | 103% |
| 20250321 | 538 | 555 | 538 | 550 | 27,100 | 12 | 102% | 102% | 291% | ▲▲▲ | 102% | 105% | 93% | 100% | 106% |
| 20250324 | 556 | 581 | 556 | 566 | 45,300 | 16 | 103% | 102% | 167% | ▲▲▲▲ | 100% | 99% | 91% | 100% | 109% |
| 20250325 | 567 | 570 | 560 | 569 | 16,900 | 3 | 101% | 100% | 37% | ▲▲▲▲▲ | 102% | 96% | 91% | 100% | 109% |
| 20250326 | 572 | 586 | 572 | 585 | 51,300 | 16 | 103% | 102% | 304% | ▲▲▲▲▲▲ | 100% | 94% | 89% | 100% | 112% |
| 20250327 | 584 | 588 | 579 | 583 | 41,000 | -2 | 100% | 100% | 80% | ▼ | 97% | 92% | 89% | 100% | 112% |
| 20250328 | 581 | 581 | 557 | 563 | 40,100 | -20 | 97% | 97% | 98% | ▼▼ | 96% | 94% | 92% | 96% | 108% |
| 20250331 | 563 | 563 | 542 | 543 | 22,500 | -20 | 96% | 96% | 56% | ▼▼▼ | 101% | 95% | 96% | 93% | 104% |
| 20250401 | 545 | 553 | 545 | 549 | 6,400 | 6 | 101% | 101% | 28% | ▲ | 97% | 88% | 95% | 94% | 105% |
| 20250402 | 551 | 551 | 537 | 537 | 17,600 | -12 | 98% | 97% | 275% | ▼ | 99% | 93% | 98% | 92% | 103% |
| 20250403 | 532 | 534 | 521 | 527 | 19,300 | -10 | 98% | 99% | 110% | ▼▼ | 100% | 95% | 100% | 90% | 101% |
| 20250404 | 520 | 525 | 500 | 518 | 33,800 | -9 | 98% | 100% | 175% | ▼▼▼ | 105% | 105% | 112% | 89% | 100% |
| 20250408 | 466 | 493 | 465 | 487 | 24,300 | -31 | 94% | 105% | 72% | ▼▼▼▼ | 99% | 101% | 109% | 83% | 100% |
| 20250409 | 487 | 490 | 475 | 484 | 22,200 | -3 | 99% | 99% | 91% | ▼▼▼▼▼ | 99% | 99% | 106% | 83% | 100% |
| 20250410 | 499 | 508 | 487 | 494 | 24,100 | 10 | 102% | 99% | 109% | ▲ | 100% | 106% | 109% | 84% | 102% |
| 20250411 | 489 | 495 | 483 | 490 | 9,400 | -4 | 99% | 100% | 39% | ▼ | 99% | 104% | 108% | 84% | 101% |
| 20250414 | 496 | 496 | 490 | 491 | 18,800 | 1 | 100% | 99% | 200% | ▲ | 100% | 104% | 110% | 84% | 101% |
| 20250415 | 493 | 495 | 492 | 494 | 5,600 | 3 | 101% | 100% | 30% | ▲▲ | 100% | 104% | 110% | 84% | 102% |
| 20250416 | 492 | 501 | 492 | 493 | 16,300 | -1 | 100% | 100% | 291% | ▼ | 105% | 104% | 110% | 84% | 102% |
| 20250417 | 493 | 522 | 493 | 518 | 29,500 | 25 | 105% | 105% | 181% | ▲ | 99% | 100% | 105% | 89% | 107% |
| 20250418 | 512 | 512 | 505 | 508 | 7,500 | -10 | 98% | 99% | 25% | ▼ | 100% | 101% | 106% | 87% | 105% |
| 20250421 | 510 | 515 | 509 | 512 | 7,200 | 4 | 101% | 100% | 96% | ▲ | 100% | 101% | 105% | 88% | 106% |
| 20250422 | 512 | 514 | 504 | 512 | 11,300 | 0 | 100% | 100% | 157% | -- | 100% | 102% | 106% | 88% | 106% |
| 20250423 | 511 | 512 | 508 | 510 | 3,600 | -2 | 100% | 100% | 32% | ▼ | 100% | 102% | 106% | 87% | 105% |
| 20250424 | 510 | 512 | 510 | 512 | 5,800 | 2 | 100% | 100% | 161% | ▲ | 100% | 102% | 105% | 88% | 106% |
| 20250425 | 512 | 513 | 509 | 513 | 9,000 | 1 | 100% | 100% | 155% | ▲▲ | 101% | 102% | 106% | 91% | 106% |
| 20250428 | 510 | 518 | 509 | 516 | 16,900 | 3 | 101% | 101% | 188% | ▲▲▲ | 101% | 100% | 104% | 94% | 107% |
| 20250430 | 519 | 527 | 519 | 522 | 9,400 | 6 | 101% | 101% | 56% | ▲▲▲▲ | 100% | 102% | 104% | 95% | 108% |
| 20250501 | 519 | 523 | 516 | 521 | 4,300 | -1 | 100% | 100% | 46% | ▼ | 100% | 102% | 105% | 97% | 108% |
| 20250502 | 520 | 523 | 519 | 520 | 4,700 | -1 | 100% | 100% | 109% | ▼▼ | 100% | 103% | 105% | 99% | 107% |
| 20250507 | 520 | 521 | 518 | 520 | 5,800 | 0 | 100% | 100% | 123% | -- | 100% | 103% | 105% | 100% | 107% |
| 20250508 | 520 | 523 | 520 | 521 | 4,200 | 1 | 100% | 100% | 72% | ▲ | 102% | 104% | 106% | 100% | 108% |
| 20250509 | 520 | 532 | 520 | 530 | 17,500 | 9 | 102% | 102% | 417% | ▲▲ | 100% | 102% | 104% | 100% | 110% |
| 20250512 | 531 | 534 | 528 | 532 | 4,200 | 2 | 100% | 100% | 24% | ▲▲▲ | 101% | 101% | 103% | 100% | 109% |
| 20250513 | 535 | 538 | 534 | 538 | 6,200 | 6 | 101% | 101% | 148% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 110% |
| 20250514 | 538 | 538 | 535 | 535 | 2,600 | -3 | 99% | 99% | 42% | ▼ | 101% | 100% | 103% | 99% | 109% |
| 20250515 | 534 | 543 | 534 | 540 | 17,700 | 5 | 101% | 101% | 681% | ▲ | 100% | 99% | 102% | 100% | 110% |
| 20250516 | 540 | 541 | 538 | 540 | 7,300 | 0 | 100% | 100% | 41% | -- | 99% | 99% | 102% | 100% | 110% |
| 20250519 | 542 | 542 | 538 | 538 | 5,500 | -2 | 100% | 99% | 75% | ▼ | 98% | 100% | 102% | 100% | 106% |
| 20250520 | 541 | 541 | 528 | 530 | 13,000 | -8 | 99% | 98% | 236% | ▼▼ | 101% | 102% | 105% | 98% | 104% |
| 20250521 | 528 | 538 | 528 | 534 | 3,800 | 4 | 101% | 101% | 29% | ▲ | 100% | 101% | 103% | 99% | 105% |
| 20250522 | 537 | 537 | 534 | 537 | 3,100 | 3 | 101% | 100% | 82% | ▲▲ | 100% | 101% | 103% | 99% | 105% |
| 20250523 | 537 | 538 | 533 | 535 | 5,000 | -2 | 100% | 100% | 161% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20250526 | 539 | 539 | 535 | 539 | 3,700 | 4 | 101% | 100% | 74% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20250527 | 540 | 540 | 537 | 540 | 1,900 | 1 | 100% | 100% | 51% | ▲▲ | 99% | 101% | 0% | 100% | 105% |
| 20250528 | 541 | 541 | 535 | 538 | 6,900 | -2 | 100% | 99% | 363% | ▼ | 100% | 101% | 0% | 100% | 104% |
| 20250529 | 540 | 542 | 535 | 540 | 4,700 | 2 | 100% | 100% | 68% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20250530 | 541 | 543 | 538 | 540 | 3,200 | 0 | 100% | 100% | 68% | -- | 101% | 102% | 0% | 100% | 104% |
| 20250602 | 542 | 545 | 540 | 545 | 7,100 | 5 | 101% | 101% | 222% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20250603 | 545 | 547 | 540 | 547 | 6,500 | 2 | 100% | 100% | 92% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20250604 | 548 | 548 | 544 | 545 | 4,300 | -2 | 100% | 99% | 66% | ▼ | 101% | 0% | 0% | 100% | 105% |
| 20250605 | 545 | 549 | 544 | 549 | 4,800 | 4 | 101% | 101% | 112% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 551 | 552 | 550 | 552 | 5,700 | 3 | 101% | 100% | 119% | ▲▲ | % | % | % | 100% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 23,400 | 47,500 | 100 | 29,900 | 23,300 | 17,600 |
| 2025-05-23 | 24,000 | 49,700 | 100 | 30,000 | 23,900 | 19,700 |
| 2025-05-16 | 24,300 | 59,000 | 0 | 35,800 | 24,300 | 23,200 |
| 2025-05-09 | 24,500 | 67,500 | 0 | 37,500 | 24,500 | 30,000 |
| 2025-05-02 | 24,100 | 66,700 | 0 | 36,500 | 24,100 | 30,200 |
| 2025-04-25 | 24,000 | 66,500 | 0 | 39,300 | 24,000 | 27,200 |
| 2025-04-18 | 25,200 | 75,000 | 0 | 44,200 | 25,200 | 30,800 |
| 2025-04-11 | 25,600 | 71,400 | 0 | 38,900 | 25,600 | 32,500 |
| 2025-04-04 | 27,400 | 77,400 | 0 | 40,100 | 27,400 | 37,300 |
| 2025-03-28 | 27,100 | 114,400 | 0 | 57,200 | 27,100 | 57,200 |
| 2025-03-21 | 25,400 | 107,400 | 0 | 47,300 | 25,400 | 60,100 |
| 2025-03-14 | 25,400 | 119,700 | 0 | 47,200 | 25,400 | 72,500 |
| 2025-03-07 | 25,900 | 113,100 | 0 | 45,500 | 25,900 | 67,600 |
| 2025-02-28 | 25,900 | 124,400 | 0 | 54,400 | 25,900 | 70,000 |
| 2025-02-21 | 23,800 | 130,700 | 0 | 55,600 | 23,800 | 75,100 |
| 2025-02-14 | 23,900 | 132,600 | 0 | 51,100 | 23,900 | 81,500 |
| 2025-02-07 | 24,000 | 135,200 | 0 | 50,700 | 24,000 | 84,500 |
| 2025-01-31 | 23,900 | 133,600 | 0 | 49,700 | 23,900 | 83,900 |
| 2025-01-24 | 23,900 | 116,800 | 0 | 36,200 | 23,900 | 80,600 |
| 2025-01-17 | 23,500 | 123,600 | 0 | 38,400 | 23,500 | 85,200 |
| 2025-01-10 | 23,400 | 123,200 | 0 | 36,500 | 23,400 | 86,700 |
| 2024-12-27 | 24,000 | 126,000 | 0 | 34,500 | 24,000 | 91,500 |
| 2024-12-20 | 29,000 | 125,500 | 0 | 32,900 | 29,000 | 92,600 |
| 2024-12-13 | 29,300 | 128,500 | 0 | 34,000 | 29,300 | 94,500 |
| 2024-12-06 | 29,600 | 140,000 | 0 | 34,000 | 29,600 | 106,000 |
| 2024-11-29 | 29,600 | 138,000 | 0 | 33,600 | 29,600 | 104,400 |
| 2024-11-22 | 30,500 | 133,600 | 0 | 34,200 | 30,500 | 99,400 |
| 2024-11-15 | 32,100 | 125,900 | 0 | 32,400 | 32,100 | 93,500 |
| 2024-11-08 | 32,600 | 128,700 | 0 | 32,800 | 32,600 | 95,900 |
| 2024-11-01 | 32,100 | 129,600 | 0 | 33,300 | 32,100 | 96,300 |
| 2024-10-25 | 32,100 | 128,300 | 0 | 34,100 | 32,100 | 94,200 |
| 2024-10-18 | 32,500 | 137,800 | 0 | 35,700 | 32,500 | 102,100 |
| 2024-10-11 | 36,900 | 135,700 | 0 | 41,600 | 36,900 | 94,100 |
| 2024-10-04 | 29,100 | 124,900 | 0 | 44,300 | 29,100 | 80,600 |
| 2024-09-27 | 27,100 | 135,700 | 0 | 43,800 | 27,100 | 91,900 |
| 2024-09-20 | 27,200 | 138,300 | 0 | 44,300 | 27,200 | 94,000 |
| 2024-09-13 | 29,200 | 138,400 | 0 | 41,400 | 29,200 | 97,000 |
| 2024-09-06 | 31,500 | 146,300 | 0 | 43,100 | 31,500 | 103,200 |
| 2024-08-30 | 34,200 | 130,700 | 0 | 44,100 | 34,200 | 86,600 |
| 2024-08-23 | 24,900 | 89,000 | 0 | 36,800 | 24,900 | 52,200 |
| 2024-08-16 | 11,100 | 88,100 | 0 | 35,700 | 11,100 | 52,400 |
| 2024-08-09 | 11,400 | 138,600 | 5,300 | 35,300 | 6,100 | 103,300 |
| 2024-08-02 | 5,400 | 128,500 | 200 | 26,500 | 5,200 | 102,000 |
| 2024-07-26 | 13,500 | 135,000 | 100 | 34,700 | 13,400 | 100,300 |
| 2024-07-19 | 14,400 | 155,200 | 0 | 45,500 | 14,400 | 109,700 |
| 2024-07-12 | 11,500 | 135,200 | 0 | 48,100 | 11,500 | 87,100 |
| 2024-07-05 | 11,500 | 130,800 | 0 | 38,600 | 11,500 | 92,200 |
| 2024-06-28 | 10,200 | 128,200 | 0 | 38,100 | 10,200 | 90,100 |
| 2024-06-21 | 10,300 | 136,700 | 0 | 49,200 | 10,300 | 87,500 |
| 2024-06-14 | 8,200 | 147,400 | 0 | 51,500 | 8,200 | 95,900 |
| 2024-06-07 | 11,900 | 139,200 | 0 | 44,600 | 11,900 | 94,600 |
| 2024-05-31 | 9,100 | 143,100 | 100 | 49,900 | 9,000 | 93,200 |
| 2024-05-24 | 13,700 | 150,400 | 0 | 64,100 | 13,700 | 86,300 |
| 2024-05-17 | 10,300 | 144,100 | 0 | 75,000 | 10,300 | 69,100 |
| 2024-05-10 | 10,800 | 128,700 | 0 | 45,000 | 10,800 | 83,700 |
| 2024-05-02 | 11,300 | 127,500 | 0 | 43,900 | 11,300 | 83,600 |
| 2024-04-26 | 7,300 | 119,700 | 0 | 45,700 | 7,300 | 74,000 |
| 2024-04-19 | 6,200 | 137,300 | 0 | 50,800 | 6,200 | 86,500 |
| 2024-04-12 | 62,700 | 191,600 | 0 | 59,800 | 62,700 | 131,800 |
| 2024-04-05 | 2,900 | 90,600 | 0 | 40,600 | 2,900 | 50,000 |
| 2024-03-29 | 1,700 | 96,300 | 0 | 37,100 | 1,700 | 59,200 |
| 2024-03-22 | 1,800 | 104,900 | 0 | 37,300 | 1,800 | 67,600 |
| 2024-03-15 | 1,500 | 94,000 | 0 | 28,600 | 1,500 | 65,400 |
| 2024-03-08 | 2,000 | 84,400 | 0 | 29,000 | 2,000 | 55,400 |
| 2024-03-01 | 1,900 | 86,800 | 0 | 29,300 | 1,900 | 57,500 |
| 2024-02-22 | 4,600 | 82,300 | 0 | 29,000 | 4,600 | 53,300 |
| 2024-02-16 | 9,800 | 83,500 | 0 | 29,300 | 9,800 | 54,200 |
| 2024-02-09 | 10,900 | 80,000 | 0 | 29,700 | 10,900 | 50,300 |
| 2024-02-02 | 11,300 | 80,500 | 0 | 29,700 | 11,300 | 50,800 |
| 2024-01-26 | 11,500 | 81,000 | 100 | 29,600 | 11,400 | 51,400 |
| 2024-01-19 | 11,600 | 79,800 | 0 | 28,300 | 11,600 | 51,500 |
| 2024-01-12 | 11,300 | 72,200 | 0 | 27,200 | 11,300 | 45,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:30 | ＭＥＲＦ | 執行役員の異動に関するお知らせ |
| 20250411 | 15:30 | ＭＥＲＦ | 2025年8月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250411 | 15:30 | ＭＥＲＦ | 2025年8月期 通期業績予想の修正に関するお知らせ |
| 20250205 | 15:30 | ＭＥＲＦ | 当社社員に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20250114 | 15:30 | ＭＥＲＦ | 2025年8月期 第1四半期決算短信〔日本基準〕（連結） |
| 20250114 | 15:30 | ＭＥＲＦ | 当社米国子会社による事業譲受に関するお知らせ |
| 20241212 | 17:00 | 黒谷 | （変更）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部変更に関するお知らせ |
| 20241212 | 18:00 | 黒谷 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241121 | 17:00 | 黒谷 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241111 | 10:00 | 黒谷 | 支配株主等に関する事項について |
| 20241029 | 15:00 | 黒谷 | 執行役員の異動および組織改定に関するお知らせ |
| 20241011 | 15:00 | 黒谷 | 2024年8月期 決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | 黒谷 | 商号変更および定款一部変更に関するお知らせ |
| 20241011 | 15:00 | 黒谷 | 2024年8月期通期業績と業績予想との差異に関するお知らせ |
| 20240816 | 15:00 | 黒谷 | 執行役員の異動および組織改定に関するお知らせ |
| 20240712 | 15:00 | 黒谷 | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | 黒谷 | 2024年８月期通期業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | 黒谷 | 執行役員の異動に関するお知らせ |
| 20240412 | 15:00 | 黒谷 | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | 黒谷 | 2024年８月期第２四半期業績と業績予想との差異に関するお知らせ |
| 20240412 | 15:00 | 黒谷 | 持分法による投資損失の発生に関するお知らせ |
| 20240115 | 15:00 | 黒谷 | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3168 | 1 | 株式会社MERF | 2025-06-06 17:22:55 |
| 3168 | 2 | 免責事項 | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:49 |
| 3168 | 2 | よくあるご質問 | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:47 |
| 3168 | 2 | 電子公告 | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:46 |
| 3168 | 2 | 株式情報 | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:45 |
| 3168 | 2 | IRカレンダー | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:44 |
| 3168 | 2 | 有価証券報告書 | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:43 |
| 3168 | 2 | 適時開示書類 | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:42 |
| 3168 | 2 | 決算短信 | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:41 |
| 3168 | 2 | 配当状況 | 株主・投資家情報 | 株式会社MERF | 2025-03-07 18:28:39 |