| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 311 | 319 | 311 | 317 | 46,500 | 4 | 101% | 102% | 87% | ▲ | 99% | 108% | 108% | 78% | 101% |
| 20250121 | 317 | 318 | 313 | 313 | 24,400 | -4 | 99% | 99% | 52% | ▼ | 104% | 111% | 110% | 80% | 100% |
| 20250122 | 312 | 326 | 312 | 325 | 40,600 | 12 | 104% | 104% | 166% | ▲ | 97% | 107% | 106% | 86% | 104% |
| 20250123 | 323 | 323 | 311 | 312 | 30,300 | -13 | 96% | 97% | 75% | ▼ | 103% | 105% | 105% | 83% | 100% |
| 20250124 | 325 | 341 | 321 | 335 | 97,600 | 23 | 107% | 103% | 322% | ▲ | 102% | 102% | 101% | 89% | 107% |
| 20250127 | 337 | 347 | 337 | 343 | 36,600 | 8 | 102% | 102% | 38% | ▲▲ | 101% | 100% | 99% | 91% | 110% |
| 20250128 | 344 | 349 | 341 | 346 | 34,400 | 3 | 101% | 101% | 94% | ▲▲▲ | 99% | 99% | 98% | 92% | 111% |
| 20250129 | 347 | 348 | 342 | 342 | 25,900 | -4 | 99% | 99% | 75% | ▼ | 98% | 99% | 98% | 90% | 110% |
| 20250130 | 344 | 344 | 338 | 338 | 12,200 | -4 | 99% | 98% | 47% | ▼▼ | 102% | 102% | 101% | 89% | 108% |
| 20250131 | 336 | 345 | 336 | 343 | 13,600 | 5 | 101% | 102% | 111% | ▲ | 99% | 99% | 98% | 91% | 110% |
| 20250203 | 346 | 346 | 341 | 342 | 7,600 | -1 | 100% | 99% | 56% | ▼ | 99% | 98% | 98% | 90% | 110% |
| 20250204 | 346 | 348 | 342 | 342 | 11,000 | 0 | 100% | 99% | 145% | -- | 99% | 99% | 99% | 92% | 110% |
| 20250205 | 343 | 345 | 341 | 341 | 13,800 | -1 | 100% | 99% | 125% | ▼ | 100% | 100% | 99% | 96% | 109% |
| 20250206 | 341 | 346 | 341 | 342 | 11,600 | 1 | 100% | 100% | 84% | ▲ | 100% | 100% | 99% | 98% | 110% |
| 20250207 | 340 | 346 | 340 | 340 | 25,100 | -2 | 99% | 100% | 216% | ▼ | 100% | 99% | 102% | 98% | 109% |
| 20250210 | 339 | 345 | 339 | 339 | 31,400 | -1 | 100% | 100% | 125% | ▼▼ | 100% | 99% | 102% | 98% | 109% |
| 20250212 | 341 | 344 | 340 | 341 | 59,600 | 2 | 101% | 100% | 190% | ▲ | 100% | 95% | 102% | 99% | 109% |
| 20250213 | 341 | 345 | 340 | 340 | 41,900 | -1 | 100% | 100% | 70% | ▼ | 99% | 95% | 105% | 98% | 109% |
| 20250214 | 340 | 344 | 336 | 336 | 39,300 | -4 | 99% | 99% | 94% | ▼▼ | 100% | 95% | 106% | 97% | 108% |
| 20250217 | 338 | 341 | 334 | 337 | 38,400 | 1 | 100% | 100% | 98% | ▲ | 96% | 93% | 108% | 97% | 108% |
| 20250218 | 335 | 335 | 323 | 323 | 38,800 | -14 | 96% | 96% | 101% | ▼ | 100% | 98% | 115% | 93% | 104% |
| 20250219 | 321 | 327 | 319 | 322 | 31,100 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 105% | 115% | 93% | 103% |
| 20250220 | 321 | 329 | 321 | 321 | 38,600 | -1 | 100% | 100% | 124% | ▼▼▼ | 98% | 106% | 116% | 93% | 103% |
| 20250225 | 320 | 320 | 310 | 312 | 73,800 | -9 | 97% | 98% | 191% | ▼▼▼▼ | 100% | 108% | 119% | 90% | 100% |
| 20250226 | 312 | 314 | 308 | 313 | 22,200 | 1 | 100% | 100% | 30% | ▲ | 99% | 106% | 119% | 90% | 100% |
| 20250227 | 312 | 317 | 310 | 310 | 29,200 | -3 | 99% | 99% | 132% | ▼ | 106% | 102% | 117% | 90% | 100% |
| 20250228 | 318 | 339 | 315 | 336 | 739,200 | 26 | 108% | 106% | 2532% | ▲ | 100% | 97% | 110% | 98% | 108% |
| 20250303 | 338 | 346 | 331 | 338 | 200,700 | 2 | 101% | 100% | 27% | ▲▲ | 98% | 99% | 109% | 99% | 109% |
| 20250304 | 339 | 339 | 330 | 332 | 78,600 | -6 | 98% | 98% | 39% | ▼ | 97% | 104% | 112% | 97% | 107% |
| 20250305 | 332 | 332 | 319 | 323 | 78,700 | -9 | 97% | 97% | 100% | ▼▼ | 100% | 108% | 115% | 94% | 104% |
| 20250306 | 324 | 331 | 323 | 324 | 21,000 | 1 | 100% | 100% | 27% | ▲ | 103% | 109% | 116% | 95% | 105% |
| 20250307 | 320 | 334 | 316 | 329 | 30,900 | 5 | 102% | 103% | 147% | ▲▲ | 102% | 106% | 111% | 96% | 106% |
| 20250310 | 329 | 336 | 327 | 335 | 26,600 | 6 | 102% | 102% | 86% | ▲▲▲ | 104% | 107% | 108% | 98% | 108% |
| 20250311 | 334 | 346 | 332 | 346 | 37,700 | 11 | 103% | 104% | 142% | ▲▲▲▲ | 101% | 104% | 101% | 100% | 112% |
| 20250312 | 346 | 353 | 346 | 349 | 44,500 | 3 | 101% | 101% | 118% | ▲▲▲▲▲ | 98% | 103% | 99% | 100% | 113% |
| 20250313 | 351 | 351 | 340 | 343 | 26,600 | -6 | 98% | 98% | 60% | ▼ | 101% | 107% | 100% | 98% | 111% |
| 20250314 | 347 | 357 | 345 | 349 | 59,200 | 6 | 102% | 101% | 223% | ▲ | 100% | 105% | 98% | 100% | 113% |
| 20250317 | 355 | 359 | 351 | 356 | 38,800 | 7 | 102% | 100% | 66% | ▲▲ | 100% | 104% | 95% | 100% | 115% |
| 20250318 | 358 | 368 | 358 | 359 | 39,900 | 3 | 101% | 100% | 103% | ▲▲▲ | 100% | 100% | 92% | 100% | 116% |
| 20250319 | 363 | 364 | 360 | 363 | 12,200 | 4 | 101% | 100% | 31% | ▲▲▲▲ | 102% | 100% | 95% | 100% | 117% |
| 20250321 | 361 | 377 | 350 | 370 | 91,400 | 7 | 102% | 102% | 749% | ▲▲▲▲▲ | 100% | 94% | 92% | 100% | 119% |
| 20250324 | 370 | 372 | 363 | 371 | 26,100 | 1 | 100% | 100% | 29% | ▲▲▲▲▲▲ | 98% | 92% | 92% | 100% | 120% |
| 20250325 | 373 | 374 | 364 | 364 | 16,600 | -7 | 98% | 98% | 64% | ▼ | 98% | 95% | 93% | 98% | 117% |
| 20250326 | 367 | 368 | 360 | 360 | 10,900 | -4 | 99% | 98% | 66% | ▼▼ | 98% | 98% | 96% | 97% | 116% |
| 20250327 | 356 | 357 | 348 | 349 | 18,600 | -11 | 97% | 98% | 171% | ▼▼▼ | 100% | 99% | 99% | 94% | 113% |
| 20250328 | 344 | 365 | 344 | 345 | 92,400 | -4 | 99% | 100% | 497% | ▼▼▼▼ | 100% | 99% | 101% | 93% | 107% |
| 20250331 | 340 | 342 | 336 | 340 | 26,900 | -5 | 99% | 100% | 29% | ▼▼▼▼▼ | 102% | 91% | 101% | 92% | 105% |
| 20250401 | 340 | 353 | 340 | 348 | 43,100 | 8 | 102% | 102% | 160% | ▲ | 97% | 88% | 97% | 94% | 108% |
| 20250402 | 352 | 357 | 340 | 340 | 21,600 | -8 | 98% | 97% | 50% | ▼ | 99% | 96% | 101% | 92% | 105% |
| 20250403 | 338 | 344 | 326 | 335 | 75,300 | -5 | 99% | 99% | 349% | ▼▼ | 95% | 101% | 0% | 90% | 103% |
| 20250404 | 327 | 331 | 304 | 310 | 94,900 | -25 | 93% | 95% | 126% | ▼▼▼ | 108% | 115% | 0% | 84% | 100% |
| 20250408 | 286 | 312 | 286 | 308 | 47,400 | -2 | 99% | 108% | 50% | ▼▼▼▼ | 99% | 105% | 0% | 83% | 100% |
| 20250409 | 310 | 316 | 293 | 307 | 39,100 | -1 | 100% | 99% | 82% | ▼▼▼▼▼ | 91% | 91% | 0% | 83% | 100% |
| 20250410 | 357 | 357 | 321 | 324 | 70,900 | 17 | 106% | 91% | 181% | ▲ | 104% | 104% | 0% | 87% | 106% |
| 20250411 | 316 | 335 | 311 | 330 | 33,600 | 6 | 102% | 104% | 47% | ▲▲ | 96% | 100% | 0% | 89% | 107% |
| 20250414 | 341 | 341 | 327 | 327 | 17,500 | -3 | 99% | 96% | 52% | ▼ | 99% | 104% | 0% | 88% | 107% |
| 20250415 | 328 | 332 | 325 | 326 | 8,100 | -1 | 100% | 99% | 46% | ▼▼ | 100% | 0% | 0% | 88% | 106% |
| 20250416 | 326 | 332 | 323 | 325 | 12,300 | -1 | 100% | 100% | 152% | ▼▼▼ | 101% | 0% | 0% | 88% | 106% |
| 20250417 | 326 | 332 | 326 | 330 | 5,900 | 5 | 102% | 101% | 48% | ▲ | 103% | 0% | 0% | 89% | 107% |
| 20250418 | 332 | 344 | 329 | 342 | 17,000 | 12 | 104% | 103% | 288% | ▲▲ | % | % | % | 92% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 6,800 | 844,100 | 0 | 499,500 | 6,800 | 344,600 |
| 2025-04-04 | 18,900 | 833,200 | 0 | 503,500 | 18,900 | 329,700 |
| 2025-03-28 | 60,500 | 854,700 | 0 | 511,500 | 60,500 | 343,200 |
| 2025-03-21 | 57,600 | 863,900 | 0 | 512,500 | 57,600 | 351,400 |
| 2025-03-14 | 51,600 | 874,800 | 0 | 510,300 | 51,600 | 364,500 |
| 2025-03-07 | 61,500 | 901,600 | 0 | 513,300 | 61,500 | 388,300 |
| 2025-02-28 | 88,800 | 960,000 | 0 | 545,700 | 88,800 | 414,300 |
| 2025-02-21 | 20,000 | 863,900 | 0 | 498,000 | 20,000 | 365,900 |
| 2025-02-14 | 12,200 | 876,100 | 0 | 497,900 | 12,200 | 378,200 |
| 2025-02-07 | 16,600 | 887,000 | 0 | 497,800 | 16,600 | 389,200 |
| 2025-01-31 | 17,700 | 889,600 | 0 | 496,900 | 17,700 | 392,700 |
| 2025-01-24 | 22,800 | 901,400 | 0 | 502,900 | 22,800 | 398,500 |
| 2025-01-17 | 25,300 | 902,300 | 0 | 503,500 | 25,300 | 398,800 |
| 2025-01-10 | 17,100 | 917,800 | 0 | 504,300 | 17,100 | 413,500 |
| 2024-12-27 | 21,100 | 877,900 | 0 | 497,000 | 21,100 | 380,900 |
| 2024-12-20 | 27,500 | 874,800 | 0 | 489,600 | 27,500 | 385,200 |
| 2024-12-13 | 32,600 | 873,800 | 0 | 487,400 | 32,600 | 386,400 |
| 2024-12-06 | 35,900 | 901,200 | 0 | 488,400 | 35,900 | 412,800 |
| 2024-11-29 | 38,900 | 900,200 | 0 | 488,200 | 38,900 | 412,000 |
| 2024-11-22 | 42,900 | 903,900 | 0 | 489,000 | 42,900 | 414,900 |
| 2024-11-15 | 39,600 | 930,500 | 0 | 497,900 | 39,600 | 432,600 |
| 2024-11-08 | 30,000 | 965,000 | 0 | 501,500 | 30,000 | 463,500 |
| 2024-11-01 | 18,600 | 963,000 | 0 | 499,300 | 18,600 | 463,700 |
| 2024-10-25 | 18,200 | 971,000 | 0 | 499,500 | 18,200 | 471,500 |
| 2024-10-18 | 27,700 | 991,100 | 0 | 498,500 | 27,700 | 492,600 |
| 2024-10-11 | 8,900 | 987,300 | 0 | 502,500 | 8,900 | 484,800 |
| 2024-10-04 | 5,500 | 950,200 | 0 | 507,800 | 5,500 | 442,400 |
| 2024-09-27 | 3,400 | 909,600 | 0 | 501,000 | 3,400 | 408,600 |
| 2024-09-20 | 6,400 | 916,000 | 0 | 502,800 | 6,400 | 413,200 |
| 2024-09-13 | 9,400 | 929,600 | 0 | 535,800 | 9,400 | 393,800 |
| 2024-09-06 | 9,400 | 945,200 | 0 | 561,500 | 9,400 | 383,700 |
| 2024-08-30 | 10,300 | 921,300 | 0 | 539,100 | 10,300 | 382,200 |
| 2024-08-23 | 8,200 | 864,400 | 0 | 521,600 | 8,200 | 342,800 |
| 2024-08-16 | 3,300 | 857,100 | 0 | 512,700 | 3,300 | 344,400 |
| 2024-08-09 | 6,600 | 772,500 | 0 | 479,900 | 6,600 | 292,600 |
| 2024-08-02 | 12,900 | 790,100 | 0 | 490,200 | 12,900 | 299,900 |
| 2024-07-26 | 27,000 | 804,900 | 0 | 509,900 | 27,000 | 295,000 |
| 2024-07-19 | 17,600 | 801,400 | 0 | 506,000 | 17,600 | 295,400 |
| 2024-07-12 | 18,400 | 799,100 | 0 | 500,100 | 18,400 | 299,000 |
| 2024-07-05 | 35,100 | 853,900 | 0 | 507,400 | 35,100 | 346,500 |
| 2024-06-28 | 37,700 | 871,300 | 0 | 513,200 | 37,700 | 358,100 |
| 2024-06-21 | 12,200 | 842,000 | 0 | 507,700 | 12,200 | 334,300 |
| 2024-06-14 | 34,400 | 876,100 | 0 | 503,700 | 34,400 | 372,400 |
| 2024-06-07 | 17,600 | 879,600 | 0 | 529,800 | 17,600 | 349,800 |
| 2024-05-31 | 8,400 | 925,200 | 0 | 539,700 | 8,400 | 385,500 |
| 2024-05-24 | 13,100 | 956,200 | 0 | 537,000 | 13,100 | 419,200 |
| 2024-05-17 | 8,100 | 975,000 | 0 | 536,600 | 8,100 | 438,400 |
| 2024-05-10 | 600 | 1,024,400 | 0 | 565,500 | 600 | 458,900 |
| 2024-05-02 | 1,800 | 1,029,700 | 0 | 563,400 | 1,800 | 466,300 |
| 2024-04-26 | 1,700 | 1,039,500 | 0 | 564,700 | 1,700 | 474,800 |
| 2024-04-19 | 2,900 | 1,040,600 | 0 | 581,100 | 2,900 | 459,500 |
| 2024-04-12 | 3,300 | 1,015,600 | 0 | 569,600 | 3,300 | 446,000 |
| 2024-04-05 | 3,600 | 1,011,900 | 0 | 565,800 | 3,600 | 446,100 |
| 2024-03-29 | 8,700 | 1,046,300 | 0 | 570,200 | 8,700 | 476,100 |
| 2024-03-22 | 11,700 | 1,025,500 | 0 | 559,900 | 11,700 | 465,600 |
| 2024-03-15 | 4,300 | 1,040,200 | 0 | 558,600 | 4,300 | 481,600 |
| 2024-03-08 | 4,800 | 1,045,600 | 0 | 561,100 | 4,800 | 484,500 |
| 2024-03-01 | 9,100 | 1,056,400 | 0 | 566,100 | 9,100 | 490,300 |
| 2024-02-22 | 10,700 | 1,074,500 | 0 | 565,100 | 10,700 | 509,400 |
| 2024-02-16 | 8,400 | 1,083,300 | 0 | 567,700 | 8,400 | 515,600 |
| 2024-02-09 | 13,200 | 1,109,400 | 0 | 594,100 | 13,200 | 515,300 |
| 2024-02-02 | 10,600 | 1,168,900 | 0 | 617,600 | 10,600 | 551,300 |
| 2024-01-26 | 10,700 | 1,227,700 | 0 | 648,500 | 10,700 | 579,200 |
| 2024-01-19 | 13,200 | 1,266,300 | 0 | 648,200 | 13,200 | 618,100 |
| 2024-01-12 | 14,900 | 1,280,400 | 0 | 643,800 | 14,900 | 636,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 91,100 | 0.47% | ▼ | -5,500 | 415 | 445 | 409 | 443 | 153,200 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 96,600 | 0.50% | ▲ | 4,300 | 477 | 477 | 450 | 453 | 169,500 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 92,300 | 0.48% | ▼ | -9,100 | 460 | 487 | 460 | 485 | 223,300 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 101,400 | 0.52% | ▲ | 7,400 | 437 | 445 | 434 | 436 | 37,500 |
| 2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 94,000 | 0.48% | ▼ | -14,900 | 451 | 456 | 435 | 438 | 114,400 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 108,900 | 0.56% | ▼ | -20,800 | 464 | 494 | 462 | 487 | 244,700 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 129,700 | 0.67% | ▼ | -19,200 | 450 | 458 | 443 | 446 | 74,300 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 148,900 | 0.77% | ▼ | -14,000 | 469 | 472 | 457 | 458 | 108,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 16:30 | Ｇ－ミラタップ | 自己株式の取得状況に関するお知らせ |
| 20250227 | 18:30 | Ｇ－ミラタップ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250214 | 16:00 | Ｇ－ミラタップ | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250214 | 16:00 | Ｇ－ミラタップ | 2025年９月期 第１四半期決算説明資料 |
| 20250203 | 15:30 | Ｇ－ミラタップ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20250116 | 15:30 | Ｇ－ミラタップ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20241213 | 16:00 | Ｇ－ミラタップ | 事業計画及び成長可能性に関する事項 |
| 20241125 | 16:00 | Ｇ－ミラタップ | 剰余金の配当に関するお知らせ |
| 20241114 | 16:00 | Ｇ－ミラタップ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241114 | 16:00 | Ｇ－ミラタップ | 2024年9月期 決算説明資料 |
| 20241114 | 16:00 | Ｇ－ミラタップ | 事業の譲受に関するお知らせ |
| 20241029 | 15:30 | Ｇ－ミラタップ | 通期連結業績予想の修正に関するお知らせ |
| 20240913 | 15:30 | Ｇ－サンワカンパニー | 配当予想の修正に関するお知らせ |
| 20240809 | 15:30 | Ｇ－サンワカンパニー | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | Ｇ－サンワカンパニー | 2024年9月期 第3四半期決算説明資料 |
| 20240514 | 15:30 | Ｇ－サンワカンパニー | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | Ｇ－サンワカンパニー | 2024年9月期 第2四半期決算説明資料 |
| 20240214 | 15:30 | Ｇ－サンワカンパニー | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | Ｇ－サンワカンパニー | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240112 | 15:00 | Ｇ－サンワカンパニー | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3187 | 1 | 株式会社ミラタップ コーポレートサイト | 2025-04-19 06:25:46 |
| 3187 | 2 | 免責事項｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:35 |
| 3187 | 2 | 電子公告｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:34 |
| 3187 | 2 | ディスクロージャーポリシー｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:33 |
| 3187 | 2 | コーポレート・ガバナンス｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:32 |
| 3187 | 2 | IRカレンダー｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:31 |
| 3187 | 2 | 配当状況｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:29 |
| 3187 | 2 | 株主総会｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:28 |
| 3187 | 2 | 株式情報｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:27 |
| 3187 | 2 | IR資料｜IR情報｜株式会社ミラタップ | 2024-10-01 16:28:24 |