| 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 | 1,182 | 1,196 | 1,178 | 1,185 | 78,600 | -15 | 99% | 100% | 231% | ▼ | 104% | 104% | 94% | 97% | 106% |
| 20240726 | 1,185 | 1,255 | 1,176 | 1,228 | 136,100 | 43 | 104% | 104% | 173% | ▲ | 101% | 97% | 93% | 100% | 109% |
| 20240729 | 1,231 | 1,245 | 1,224 | 1,240 | 83,800 | 12 | 101% | 101% | 62% | ▲ | 97% | 90% | 92% | 100% | 110% |
| 20240730 | 1,240 | 1,249 | 1,208 | 1,208 | 99,400 | -32 | 97% | 97% | 119% | ▼ | 103% | 89% | 95% | 97% | 108% |
| 20240731 | 1,197 | 1,235 | 1,196 | 1,235 | 31,900 | 27 | 102% | 103% | 32% | ▲ | 97% | 89% | 93% | 100% | 110% |
| 20240801 | 1,228 | 1,228 | 1,185 | 1,191 | 49,900 | -44 | 96% | 97% | 156% | ▼ | 98% | 96% | 100% | 96% | 106% |
| 20240802 | 1,138 | 1,147 | 1,118 | 1,118 | 85,500 | -73 | 94% | 98% | 171% | ▼ | 89% | 99% | 108% | 90% | 100% |
| 20240805 | 1,063 | 1,066 | 947 | 950 | 176,100 | -168 | 85% | 89% | 206% | ▼ | 103% | 104% | 110% | 77% | 100% |
| 20240806 | 1,040 | 1,076 | 1,014 | 1,068 | 59,100 | 118 | 112% | 103% | 34% | ▲ | 104% | 104% | 109% | 86% | 112% |
| 20240807 | 1,050 | 1,107 | 1,048 | 1,087 | 40,100 | 19 | 102% | 104% | 68% | ▲ | 99% | 103% | 107% | 88% | 114% |
| 20240808 | 1,071 | 1,080 | 1,039 | 1,055 | 50,300 | -32 | 97% | 99% | 125% | ▼ | 98% | 104% | 106% | 85% | 111% |
| 20240809 | 1,077 | 1,083 | 1,038 | 1,055 | 39,800 | 0 | 100% | 98% | 79% | -- | 102% | 105% | 107% | 85% | 111% |
| 20240813 | 1,063 | 1,079 | 1,062 | 1,079 | 25,200 | 24 | 102% | 102% | 63% | ▲ | 100% | 102% | 104% | 87% | 114% |
| 20240814 | 1,089 | 1,095 | 1,077 | 1,092 | 13,500 | 13 | 101% | 100% | 54% | ▲▲ | 100% | 101% | 102% | 88% | 115% |
| 20240815 | 1,102 | 1,112 | 1,098 | 1,107 | 11,700 | 15 | 101% | 100% | 87% | ▲▲▲ | 100% | 99% | 101% | 89% | 117% |
| 20240816 | 1,112 | 1,120 | 1,095 | 1,115 | 37,100 | 8 | 101% | 100% | 317% | ▲▲▲▲ | 98% | 98% | 101% | 90% | 117% |
| 20240819 | 1,118 | 1,118 | 1,100 | 1,100 | 14,400 | -15 | 99% | 98% | 39% | ▼ | 100% | 103% | 101% | 89% | 116% |
| 20240820 | 1,114 | 1,116 | 1,104 | 1,116 | 13,300 | 16 | 101% | 100% | 92% | ▲ | 99% | 104% | 102% | 90% | 117% |
| 20240821 | 1,104 | 1,105 | 1,089 | 1,092 | 18,600 | -24 | 98% | 99% | 140% | ▼ | 100% | 103% | 104% | 88% | 115% |
| 20240822 | 1,101 | 1,102 | 1,088 | 1,098 | 24,000 | 6 | 101% | 100% | 129% | ▲ | 101% | 105% | 106% | 89% | 116% |
| 20240823 | 1,088 | 1,097 | 1,081 | 1,097 | 13,600 | -1 | 100% | 101% | 57% | ▼ | 103% | 101% | 105% | 88% | 115% |
| 20240826 | 1,111 | 1,154 | 1,111 | 1,143 | 56,200 | 46 | 104% | 103% | 413% | ▲ | 99% | 98% | 103% | 92% | 120% |
| 20240827 | 1,146 | 1,156 | 1,135 | 1,135 | 24,900 | -8 | 99% | 99% | 44% | ▼ | 100% | 98% | 106% | 92% | 119% |
| 20240828 | 1,140 | 1,140 | 1,119 | 1,138 | 17,800 | 3 | 100% | 100% | 71% | ▲ | 99% | 99% | 107% | 92% | 120% |
| 20240829 | 1,135 | 1,140 | 1,119 | 1,123 | 19,500 | -15 | 99% | 99% | 110% | ▼ | 100% | 98% | 108% | 94% | 118% |
| 20240830 | 1,121 | 1,125 | 1,107 | 1,117 | 27,300 | -6 | 99% | 100% | 140% | ▼▼ | 100% | 98% | 108% | 98% | 118% |
| 20240902 | 1,121 | 1,127 | 1,112 | 1,120 | 18,100 | 3 | 100% | 100% | 66% | ▲ | 100% | 97% | 108% | 98% | 118% |
| 20240903 | 1,120 | 1,124 | 1,114 | 1,120 | 26,300 | 0 | 100% | 100% | 145% | -- | 97% | 100% | 110% | 98% | 106% |
| 20240904 | 1,098 | 1,098 | 1,070 | 1,070 | 80,500 | -50 | 96% | 97% | 306% | ▼ | 102% | 102% | 113% | 94% | 101% |
| 20240905 | 1,073 | 1,111 | 1,073 | 1,096 | 29,900 | 26 | 102% | 102% | 37% | ▲ | 99% | 101% | 111% | 96% | 104% |
| 20240906 | 1,096 | 1,103 | 1,076 | 1,085 | 15,200 | -11 | 99% | 99% | 51% | ▼ | 102% | 106% | 114% | 95% | 103% |
| 20240909 | 1,062 | 1,093 | 1,051 | 1,085 | 66,600 | 0 | 100% | 102% | 438% | -- | 101% | 104% | 112% | 95% | 101% |
| 20240910 | 1,084 | 1,103 | 1,082 | 1,099 | 37,400 | 14 | 101% | 101% | 56% | ▲ | 99% | 102% | 111% | 96% | 103% |
| 20240911 | 1,097 | 1,098 | 1,070 | 1,085 | 43,100 | -14 | 99% | 99% | 115% | ▼ | 100% | 104% | 110% | 95% | 101% |
| 20240912 | 1,103 | 1,118 | 1,089 | 1,105 | 21,300 | 20 | 102% | 100% | 49% | ▲ | 102% | 104% | 110% | 97% | 103% |
| 20240913 | 1,099 | 1,124 | 1,099 | 1,124 | 35,300 | 19 | 102% | 102% | 166% | ▲▲ | 100% | 104% | 108% | 98% | 105% |
| 20240917 | 1,124 | 1,139 | 1,112 | 1,122 | 40,200 | -2 | 100% | 100% | 114% | ▼ | 99% | 104% | 106% | 98% | 105% |
| 20240918 | 1,138 | 1,139 | 1,109 | 1,122 | 27,400 | 0 | 100% | 99% | 68% | -- | 101% | 107% | 107% | 98% | 105% |
| 20240919 | 1,132 | 1,152 | 1,124 | 1,144 | 59,200 | 22 | 102% | 101% | 216% | ▲ | 99% | 104% | 104% | 100% | 107% |
| 20240920 | 1,163 | 1,163 | 1,134 | 1,148 | 100,200 | 4 | 100% | 99% | 169% | ▲▲ | 100% | 104% | 103% | 100% | 107% |
| 20240924 | 1,163 | 1,174 | 1,151 | 1,165 | 81,800 | 17 | 101% | 100% | 82% | ▲▲▲ | 100% | 102% | 99% | 100% | 109% |
| 20240925 | 1,185 | 1,195 | 1,160 | 1,182 | 148,500 | 17 | 101% | 100% | 182% | ▲▲▲▲ | 102% | 102% | 99% | 100% | 110% |
| 20240926 | 1,185 | 1,208 | 1,179 | 1,208 | 64,700 | 26 | 102% | 102% | 44% | ▲▲▲▲▲ | 99% | 98% | 96% | 100% | 113% |
| 20240927 | 1,220 | 1,222 | 1,205 | 1,213 | 50,400 | 5 | 100% | 99% | 78% | ▲▲▲▲▲▲ | 99% | 101% | 99% | 100% | 113% |
| 20240930 | 1,183 | 1,204 | 1,168 | 1,175 | 56,800 | -38 | 97% | 99% | 113% | ▼ | 102% | 102% | 99% | 97% | 110% |
| 20241001 | 1,190 | 1,218 | 1,186 | 1,211 | 47,900 | 36 | 103% | 102% | 84% | ▲ | 100% | 102% | 99% | 100% | 113% |
| 20241002 | 1,192 | 1,211 | 1,182 | 1,189 | 34,900 | -22 | 98% | 100% | 73% | ▼ | 100% | 100% | 98% | 98% | 111% |
| 20241003 | 1,198 | 1,206 | 1,183 | 1,194 | 34,600 | 5 | 100% | 100% | 99% | ▲ | 98% | 98% | 98% | 98% | 112% |
| 20241004 | 1,196 | 1,204 | 1,178 | 1,178 | 70,900 | -16 | 99% | 98% | 205% | ▼ | 100% | 97% | 95% | 97% | 109% |
| 20241007 | 1,208 | 1,239 | 1,208 | 1,210 | 126,500 | 32 | 103% | 100% | 178% | ▲ | 99% | 96% | 0% | 100% | 112% |
| 20241008 | 1,204 | 1,213 | 1,194 | 1,196 | 38,300 | -14 | 99% | 99% | 30% | ▼ | 96% | 96% | 0% | 99% | 110% |
| 20241009 | 1,211 | 1,212 | 1,162 | 1,167 | 50,300 | -29 | 98% | 96% | 131% | ▼▼ | 100% | 100% | 0% | 96% | 108% |
| 20241010 | 1,171 | 1,175 | 1,164 | 1,168 | 22,000 | 1 | 100% | 100% | 44% | ▲ | 99% | 101% | 0% | 96% | 108% |
| 20241011 | 1,165 | 1,169 | 1,153 | 1,158 | 25,600 | -10 | 99% | 99% | 116% | ▼ | 100% | 101% | 0% | 95% | 105% |
| 20241015 | 1,161 | 1,165 | 1,153 | 1,157 | 29,600 | -1 | 100% | 100% | 116% | ▼▼ | 101% | 102% | 0% | 95% | 103% |
| 20241016 | 1,150 | 1,165 | 1,143 | 1,157 | 29,300 | 0 | 100% | 101% | 99% | -- | 100% | 98% | 0% | 95% | 103% |
| 20241017 | 1,168 | 1,173 | 1,157 | 1,173 | 28,800 | 16 | 101% | 100% | 98% | ▲ | 100% | 0% | 0% | 97% | 105% |
| 20241018 | 1,175 | 1,177 | 1,166 | 1,175 | 22,000 | 2 | 100% | 100% | 76% | ▲▲ | 99% | 0% | 0% | 97% | 103% |
| 20241021 | 1,180 | 1,180 | 1,164 | 1,170 | 14,900 | -5 | 100% | 99% | 68% | ▼ | 98% | 0% | 0% | 96% | 102% |
| 20241022 | 1,170 | 1,170 | 1,134 | 1,148 | 45,600 | -22 | 98% | 98% | 306% | ▼▼ | % | % | % | 95% | 100% |
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 | 1,800 | 265,900 | 0 | 76,500 | 1,800 | 189,400 |
| 2024-10-11 | 1,800 | 256,500 | 0 | 74,000 | 1,800 | 182,500 |
| 2024-10-04 | 7,000 | 270,400 | 0 | 76,500 | 7,000 | 193,900 |
| 2024-09-27 | 2,700 | 254,400 | 0 | 72,800 | 2,700 | 181,600 |
| 2024-09-20 | 3,500 | 264,900 | 0 | 64,400 | 3,500 | 200,500 |
| 2024-09-13 | 800 | 258,400 | 0 | 69,000 | 800 | 189,400 |
| 2024-09-06 | 2,500 | 249,400 | 0 | 67,200 | 2,500 | 182,200 |
| 2024-08-30 | 2,500 | 252,500 | 0 | 66,100 | 2,500 | 186,400 |
| 2024-08-23 | 4,200 | 262,600 | 0 | 61,100 | 4,200 | 201,500 |
| 2024-08-16 | 2,400 | 279,500 | 0 | 63,200 | 2,400 | 216,300 |
| 2024-08-09 | 2,600 | 285,500 | 100 | 59,200 | 2,500 | 226,300 |
| 2024-08-02 | 2,400 | 287,900 | 0 | 79,500 | 2,400 | 208,400 |
| 2024-07-26 | 3,100 | 309,100 | 0 | 93,500 | 3,100 | 215,600 |
| 2024-07-19 | 1,700 | 332,700 | 0 | 128,700 | 1,700 | 204,000 |
| 2024-07-12 | 3,100 | 332,400 | 0 | 126,100 | 3,100 | 206,300 |
| 2024-07-05 | 13,900 | 354,200 | 0 | 161,200 | 13,900 | 193,000 |
| 2024-06-28 | 1,800 | 342,800 | 0 | 164,400 | 1,800 | 178,400 |
| 2024-06-21 | 1,600 | 339,600 | 0 | 162,200 | 1,600 | 177,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-08 | UBS AG | 34,086 | 0.42% | ▼ | -9,800 | 1,200 | 1,211 | 1,153 | 1,159 | 398,800 |
| 2024-07-05 | UBS AG | 43,886 | 0.55% | ▲ | 5,200 | 1,149 | 1,151 | 1,117 | 1,123 | 69,500 |
| 2024-07-04 | UBS AG | 38,686 | 0.48% | ▼ | -8,200 | 1,130 | 1,141 | 1,130 | 1,136 | 26,300 |
| 2024-07-04 | UBS AG | 38,686 | 0.48% | ▼ | -8,200 | 1,130 | 1,141 | 1,130 | 1,136 | 26,300 |
| 2024-06-17 | UBS AG | 46,886 | 0.58% | ▼ | -2,100 | 1,094 | 1,094 | 1,068 | 1,073 | 46,600 |
| 2024-05-29 | UBS AG | 48,986 | 0.61% | ▲ | 13,600 | 1,150 | 1,151 | 1,123 | 1,123 | 218,300 |
| 2024-05-24 | UBS AG | 35,386 | 0.44% | ▼ | -5,700 | 1,138 | 1,175 | 1,138 | 1,172 | 182,200 |
| 2024-05-15 | UBS AG | 41,086 | 0.51% | ▲ | 1,900 | 1,163 | 1,163 | 1,148 | 1,148 | 26,400 |
| 2024-04-24 | UBS AG | 39,186 | 0.49% | ▼ | -6,000 | 1,139 | 1,139 | 1,127 | 1,128 | 27,600 |
| 2024-04-19 | UBS AG | 45,186 | 0.56% | ▲ | 15,400 | 1,141 | 1,142 | 1,107 | 1,118 | 56,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | ミタチ | 取締役に対する譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20241004 | 15:00 | ミタチ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240920 | 15:00 | ミタチ | 取締役に対する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 |
| 20240920 | 15:00 | ミタチ | コミットメントライン契約に基づく資金の借入に関するお知らせ |
| 20240724 | 15:00 | ミタチ | 親会社等の決算に関するお知らせ |
| 20240724 | 15:00 | ミタチ | 支配株主等に関する事項について |
| 20240719 | 15:00 | ミタチ | 剰余金の配当に関するお知らせ |
| 20240705 | 15:00 | ミタチ | コミットメントライン契約の締結に関するお知らせ |
| 20240705 | 15:00 | ミタチ | 個別業績の前期実績との差異に関するお知らせ |
| 20240705 | 15:00 | ミタチ | 2024年５月期決算短信〔日本基準〕（連結） |
| 20240523 | 15:00 | ミタチ | 期末配当予想の修正（増配）に関するお知らせ |
| 20240426 | 15:00 | ミタチ | 業績予想の修正に関するお知らせ |
| 20240329 | 15:00 | ミタチ | 2024年５月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 3321 | 2 | 2024.07.05IRニュース個別業績の前期実績との差異に関するお知らせmore | 2024-07-06 03:31:32 |
| 3321 | 2 | 2024.07.05IRニュースコミットメントライン契約の締結に関するお知らせmore | 2024-07-06 03:31:31 |
| 3321 | 2 | 2024.07.05IR資料2024年5月期 決算説明more | 2024-07-06 03:31:30 |
| 3321 | 2 | 2024.07.05IR資料新中期経営計画 中期経営計画2026more | 2024-07-06 03:31:28 |
| 3321 | 2 | 2024年5月期 第2四半期決算説明動画 | IR資料室 | 株主・投資家情報 | ミタチ産業株式会社 | 2024-06-26 22:02:11 |
| 3321 | 2 | 株価情報 | IR情報 | ミタチ産業株式会社 | 2024-06-26 22:02:10 |
| 3321 | 2 | 電子公告 | IR情報 | ミタチ産業株式会社 | 2024-06-26 22:02:09 |
| 3321 | 2 | 中期経営計画 | IR情報 | ミタチ産業株式会社 | 2024-06-26 22:02:08 |
| 3321 | 2 | 財務情報・配当政策 | IR情報 | ミタチ産業株式会社 | 2024-06-26 22:02:07 |
| 3321 | 2 | 2024-06-26 22:02:05 |