| 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 | 1,134 | 1,168 | 1,134 | 1,165 | 55,600 | 29 | 103% | 103% | 113% | ▲▲ | 100% | 100% | 98% | 94% | 104% |
| 20250121 | 1,165 | 1,165 | 1,148 | 1,160 | 24,800 | -5 | 100% | 100% | 45% | ▼ | 99% | 100% | 98% | 94% | 104% |
| 20250122 | 1,167 | 1,167 | 1,148 | 1,151 | 37,200 | -9 | 99% | 99% | 150% | ▼▼ | 100% | 101% | 100% | 93% | 103% |
| 20250123 | 1,151 | 1,166 | 1,143 | 1,156 | 55,100 | 5 | 100% | 100% | 148% | ▲ | 100% | 101% | 99% | 93% | 104% |
| 20250124 | 1,157 | 1,165 | 1,151 | 1,161 | 29,900 | 5 | 100% | 100% | 54% | ▲▲ | 99% | 98% | 99% | 94% | 104% |
| 20250127 | 1,161 | 1,167 | 1,150 | 1,153 | 27,700 | -8 | 99% | 99% | 93% | ▼ | 101% | 97% | 99% | 93% | 103% |
| 20250128 | 1,153 | 1,165 | 1,153 | 1,164 | 51,300 | 11 | 101% | 101% | 185% | ▲ | 100% | 96% | 98% | 94% | 104% |
| 20250129 | 1,164 | 1,173 | 1,157 | 1,168 | 33,000 | 4 | 100% | 100% | 64% | ▲▲ | 98% | 96% | 99% | 95% | 105% |
| 20250130 | 1,160 | 1,163 | 1,133 | 1,133 | 167,000 | -35 | 97% | 98% | 506% | ▼ | 99% | 98% | 101% | 96% | 102% |
| 20250131 | 1,136 | 1,136 | 1,118 | 1,120 | 68,000 | -13 | 99% | 99% | 41% | ▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20250203 | 1,120 | 1,134 | 1,115 | 1,115 | 57,500 | -5 | 100% | 100% | 85% | ▼▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20250204 | 1,122 | 1,127 | 1,119 | 1,119 | 17,500 | 4 | 100% | 100% | 30% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20250205 | 1,120 | 1,130 | 1,117 | 1,117 | 17,300 | -2 | 100% | 100% | 99% | ▼ | 100% | 102% | 100% | 96% | 100% |
| 20250206 | 1,116 | 1,131 | 1,116 | 1,118 | 8,400 | 1 | 100% | 100% | 49% | ▲ | 100% | 101% | 100% | 96% | 100% |
| 20250207 | 1,124 | 1,128 | 1,121 | 1,125 | 14,100 | 7 | 101% | 100% | 168% | ▲▲ | 99% | 101% | 100% | 96% | 101% |
| 20250210 | 1,125 | 1,126 | 1,116 | 1,119 | 26,200 | -6 | 99% | 99% | 186% | ▼ | 101% | 102% | 100% | 96% | 100% |
| 20250212 | 1,124 | 1,138 | 1,118 | 1,136 | 37,200 | 17 | 102% | 101% | 142% | ▲ | 100% | 101% | 99% | 97% | 102% |
| 20250213 | 1,138 | 1,143 | 1,134 | 1,139 | 24,900 | 3 | 100% | 100% | 67% | ▲▲ | 99% | 100% | 99% | 98% | 102% |
| 20250214 | 1,142 | 1,142 | 1,126 | 1,126 | 18,500 | -13 | 99% | 99% | 74% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250217 | 1,131 | 1,144 | 1,127 | 1,131 | 20,400 | 5 | 100% | 100% | 110% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20250218 | 1,138 | 1,142 | 1,134 | 1,142 | 19,200 | 11 | 101% | 100% | 94% | ▲▲ | 100% | 98% | 103% | 98% | 102% |
| 20250219 | 1,142 | 1,150 | 1,137 | 1,146 | 43,500 | 4 | 100% | 100% | 227% | ▲▲▲ | 99% | 98% | 103% | 98% | 103% |
| 20250220 | 1,145 | 1,145 | 1,131 | 1,133 | 20,800 | -13 | 99% | 99% | 48% | ▼ | 100% | 99% | 107% | 97% | 102% |
| 20250225 | 1,122 | 1,130 | 1,119 | 1,121 | 29,000 | -12 | 99% | 100% | 139% | ▼▼ | 99% | 98% | 107% | 96% | 101% |
| 20250226 | 1,125 | 1,125 | 1,112 | 1,119 | 27,600 | -2 | 100% | 99% | 95% | ▼▼▼ | 100% | 98% | 108% | 96% | 100% |
| 20250227 | 1,121 | 1,126 | 1,119 | 1,120 | 19,200 | 1 | 100% | 100% | 70% | ▲ | 99% | 101% | 109% | 96% | 100% |
| 20250228 | 1,112 | 1,117 | 1,098 | 1,099 | 54,100 | -21 | 98% | 99% | 282% | ▼ | 99% | 101% | 109% | 94% | 100% |
| 20250303 | 1,112 | 1,115 | 1,104 | 1,106 | 15,300 | 7 | 101% | 99% | 28% | ▲ | 100% | 102% | 109% | 97% | 101% |
| 20250304 | 1,103 | 1,105 | 1,091 | 1,100 | 37,400 | -6 | 99% | 100% | 244% | ▼ | 100% | 102% | 110% | 96% | 100% |
| 20250305 | 1,100 | 1,108 | 1,094 | 1,103 | 24,900 | 3 | 100% | 100% | 67% | ▲ | 101% | 101% | 109% | 96% | 100% |
| 20250306 | 1,107 | 1,121 | 1,107 | 1,121 | 14,600 | 18 | 102% | 101% | 59% | ▲▲ | 100% | 100% | 108% | 98% | 102% |
| 20250307 | 1,117 | 1,126 | 1,106 | 1,114 | 29,800 | -7 | 99% | 100% | 204% | ▼ | 100% | 101% | 108% | 97% | 101% |
| 20250310 | 1,120 | 1,120 | 1,109 | 1,120 | 30,400 | 6 | 101% | 100% | 102% | ▲ | 100% | 102% | 109% | 98% | 102% |
| 20250311 | 1,110 | 1,111 | 1,095 | 1,109 | 35,800 | -11 | 99% | 100% | 118% | ▼ | 101% | 103% | 109% | 97% | 101% |
| 20250312 | 1,109 | 1,119 | 1,108 | 1,119 | 15,200 | 10 | 101% | 101% | 42% | ▲ | 99% | 104% | 107% | 98% | 102% |
| 20250313 | 1,119 | 1,122 | 1,112 | 1,113 | 21,700 | -6 | 99% | 99% | 143% | ▼ | 101% | 106% | 107% | 97% | 101% |
| 20250314 | 1,116 | 1,132 | 1,111 | 1,132 | 23,700 | 19 | 102% | 101% | 109% | ▲ | 99% | 106% | 103% | 99% | 103% |
| 20250317 | 1,136 | 1,136 | 1,126 | 1,130 | 23,300 | -2 | 100% | 99% | 98% | ▼ | 101% | 106% | 102% | 99% | 103% |
| 20250318 | 1,137 | 1,150 | 1,137 | 1,145 | 37,300 | 15 | 101% | 101% | 160% | ▲ | 101% | 105% | 99% | 100% | 104% |
| 20250319 | 1,152 | 1,163 | 1,150 | 1,163 | 36,200 | 18 | 102% | 101% | 97% | ▲▲ | 101% | 103% | 96% | 100% | 106% |
| 20250321 | 1,168 | 1,178 | 1,168 | 1,178 | 34,700 | 15 | 101% | 101% | 96% | ▲▲▲ | 100% | 100% | 93% | 100% | 107% |
| 20250324 | 1,202 | 1,226 | 1,193 | 1,202 | 163,900 | 24 | 102% | 100% | 472% | ▲▲▲▲ | 99% | 100% | 93% | 100% | 109% |
| 20250325 | 1,203 | 1,203 | 1,185 | 1,196 | 55,600 | -6 | 100% | 99% | 34% | ▼ | 101% | 100% | 94% | 100% | 109% |
| 20250326 | 1,197 | 1,205 | 1,189 | 1,205 | 28,200 | 9 | 101% | 101% | 51% | ▲ | 101% | 98% | 94% | 100% | 110% |
| 20250327 | 1,200 | 1,209 | 1,197 | 1,207 | 36,700 | 2 | 100% | 101% | 130% | ▲▲ | 100% | 97% | 94% | 100% | 110% |
| 20250328 | 1,195 | 1,207 | 1,187 | 1,198 | 182,900 | -9 | 99% | 100% | 498% | ▼ | 100% | 95% | 94% | 99% | 109% |
| 20250331 | 1,196 | 1,203 | 1,135 | 1,194 | 214,500 | -4 | 100% | 100% | 117% | ▼▼ | 98% | 89% | 94% | 99% | 109% |
| 20250401 | 1,197 | 1,198 | 1,165 | 1,170 | 56,000 | -24 | 98% | 98% | 26% | ▼▼▼ | 99% | 88% | 95% | 97% | 106% |
| 20250402 | 1,180 | 1,180 | 1,151 | 1,165 | 41,800 | -5 | 100% | 99% | 75% | ▼▼▼▼ | 100% | 93% | 99% | 97% | 106% |
| 20250403 | 1,135 | 1,141 | 1,122 | 1,139 | 80,900 | -26 | 98% | 100% | 194% | ▼▼▼▼▼ | 97% | 96% | 0% | 94% | 103% |
| 20250404 | 1,101 | 1,111 | 1,053 | 1,067 | 131,600 | -72 | 94% | 97% | 163% | ▼▼▼▼▼▼ | 103% | 106% | 0% | 88% | 100% |
| 20250408 | 1,018 | 1,071 | 1,010 | 1,044 | 89,900 | -23 | 98% | 103% | 68% | ▼▼▼▼▼▼▼ | 97% | 105% | 0% | 86% | 100% |
| 20250409 | 1,032 | 1,032 | 980 | 1,005 | 106,400 | -39 | 96% | 97% | 118% | ▼▼▼▼▼▼▼▼ | 95% | 98% | 0% | 83% | 100% |
| 20250410 | 1,109 | 1,109 | 1,055 | 1,055 | 70,400 | 50 | 105% | 95% | 66% | ▲ | 102% | 105% | 0% | 87% | 105% |
| 20250411 | 1,040 | 1,056 | 1,008 | 1,056 | 47,100 | 1 | 100% | 102% | 67% | ▲▲ | 100% | 105% | 0% | 87% | 105% |
| 20250414 | 1,073 | 1,078 | 1,066 | 1,074 | 31,400 | 18 | 102% | 100% | 67% | ▲▲▲ | 101% | 104% | 0% | 89% | 107% |
| 20250415 | 1,079 | 1,093 | 1,072 | 1,086 | 26,200 | 12 | 101% | 101% | 83% | ▲▲▲▲ | 99% | 0% | 0% | 90% | 108% |
| 20250416 | 1,090 | 1,098 | 1,080 | 1,080 | 24,500 | -6 | 99% | 99% | 94% | ▼ | 101% | 0% | 0% | 89% | 107% |
| 20250417 | 1,080 | 1,091 | 1,080 | 1,091 | 11,600 | 11 | 101% | 101% | 47% | ▲ | 102% | 0% | 0% | 90% | 109% |
| 20250418 | 1,096 | 1,123 | 1,095 | 1,123 | 32,600 | 32 | 103% | 102% | 281% | ▲▲ | % | % | % | 93% | 112% |
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 | 2,900 | 259,400 | 0 | 70,700 | 2,900 | 188,700 |
| 2025-04-04 | 3,300 | 342,300 | 0 | 121,600 | 3,300 | 220,700 |
| 2025-03-28 | 15,200 | 348,900 | 0 | 121,400 | 15,200 | 227,500 |
| 2025-03-21 | 2,900 | 351,200 | 0 | 124,700 | 2,900 | 226,500 |
| 2025-03-14 | 2,600 | 358,300 | 0 | 131,400 | 2,600 | 226,900 |
| 2025-03-07 | 3,000 | 343,300 | 0 | 119,600 | 3,000 | 223,700 |
| 2025-02-28 | 3,600 | 340,800 | 0 | 121,100 | 3,600 | 219,700 |
| 2025-02-21 | 2,800 | 327,700 | 0 | 108,800 | 2,800 | 218,900 |
| 2025-02-14 | 4,100 | 330,900 | 0 | 104,600 | 4,100 | 226,300 |
| 2025-02-07 | 3,800 | 344,200 | 0 | 103,500 | 3,800 | 240,700 |
| 2025-01-31 | 4,600 | 352,300 | 0 | 93,200 | 4,600 | 259,100 |
| 2025-01-24 | 6,100 | 316,200 | 0 | 80,900 | 6,100 | 235,300 |
| 2025-01-17 | 7,000 | 325,900 | 0 | 85,200 | 7,000 | 240,700 |
| 2025-01-10 | 7,100 | 317,600 | 0 | 75,400 | 7,100 | 242,200 |
| 2024-12-27 | 8,100 | 282,700 | 0 | 67,500 | 8,100 | 215,200 |
| 2024-12-20 | 8,300 | 261,100 | 0 | 61,000 | 8,300 | 200,100 |
| 2024-12-13 | 8,100 | 260,600 | 0 | 64,500 | 8,100 | 196,100 |
| 2024-12-06 | 13,400 | 270,400 | 0 | 66,000 | 13,400 | 204,400 |
| 2024-11-29 | 12,900 | 267,900 | 0 | 67,400 | 12,900 | 200,500 |
| 2024-11-22 | 5,000 | 234,400 | 0 | 67,600 | 5,000 | 166,800 |
| 2024-11-15 | 3,500 | 262,100 | 0 | 85,000 | 3,500 | 177,100 |
| 2024-11-08 | 3,700 | 252,900 | 0 | 76,900 | 3,700 | 176,000 |
| 2024-11-01 | 1,900 | 261,500 | 0 | 80,700 | 1,900 | 180,800 |
| 2024-10-25 | 3,000 | 267,100 | 0 | 81,900 | 3,000 | 185,200 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -50,434 | 1,173 | 1,174 | 1,162 | 1,171 | 40,800 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 50,434 | 0.63% | ▲ | 1,167 | 1,177 | 1,163 | 1,173 | 40,600 | |
| 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 |
|---|---|---|---|
| 20250328 | 15:30 | ミタチ | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250321 | 15:30 | ミタチ | 業績予想の修正に関するお知らせ |
| 20241226 | 15:30 | ミタチ | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241122 | 15:30 | ミタチ | 業績予想の修正に関するお知らせ |
| 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 |