| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 431 | 431 | 409 | 416 | 49,300 | -11 | 97% | 97% | 171% | ▼ | 97% | 100% | 96% | 95% | 108% |
| 20240925 | 416 | 416 | 403 | 404 | 18,300 | -12 | 97% | 97% | 37% | ▼▼ | 101% | 102% | 98% | 92% | 105% |
| 20240926 | 408 | 415 | 404 | 414 | 18,300 | 10 | 102% | 101% | 100% | ▲ | 101% | 98% | 95% | 94% | 108% |
| 20240927 | 411 | 420 | 409 | 417 | 25,500 | 3 | 101% | 101% | 139% | ▲▲ | 101% | 100% | 97% | 95% | 109% |
| 20240930 | 402 | 416 | 399 | 408 | 30,700 | -9 | 98% | 101% | 120% | ▼ | 103% | 102% | 96% | 93% | 106% |
| 20241001 | 406 | 417 | 406 | 417 | 13,000 | 9 | 102% | 103% | 42% | ▲ | 97% | 100% | 93% | 95% | 109% |
| 20241002 | 417 | 421 | 403 | 404 | 28,300 | -13 | 97% | 97% | 218% | ▼ | 99% | 99% | 93% | 92% | 105% |
| 20241003 | 407 | 414 | 398 | 401 | 26,800 | -3 | 99% | 99% | 95% | ▼▼ | 101% | 100% | 94% | 91% | 104% |
| 20241004 | 400 | 406 | 399 | 402 | 20,900 | 1 | 100% | 101% | 78% | ▲ | 102% | 98% | 93% | 91% | 105% |
| 20241007 | 406 | 427 | 401 | 415 | 40,200 | 13 | 103% | 102% | 192% | ▲▲ | 97% | 93% | 91% | 94% | 103% |
| 20241008 | 415 | 415 | 401 | 404 | 21,700 | -11 | 97% | 97% | 54% | ▼ | 99% | 97% | 93% | 92% | 101% |
| 20241009 | 404 | 405 | 399 | 401 | 13,900 | -3 | 99% | 99% | 64% | ▼▼ | 99% | 98% | 99% | 94% | 100% |
| 20241010 | 401 | 405 | 398 | 398 | 15,400 | -3 | 99% | 99% | 111% | ▼▼▼ | 97% | 97% | 99% | 93% | 100% |
| 20241011 | 398 | 400 | 388 | 388 | 15,000 | -10 | 97% | 97% | 97% | ▼▼▼▼ | 102% | 99% | 107% | 91% | 100% |
| 20241015 | 380 | 386 | 374 | 386 | 18,900 | -2 | 99% | 102% | 126% | ▼▼▼▼▼ | 102% | 95% | 108% | 90% | 100% |
| 20241016 | 384 | 394 | 376 | 391 | 10,100 | 5 | 101% | 102% | 53% | ▲ | 97% | 90% | 104% | 92% | 101% |
| 20241017 | 396 | 396 | 383 | 386 | 9,300 | -5 | 99% | 97% | 92% | ▼ | 100% | 93% | 109% | 90% | 100% |
| 20241018 | 379 | 387 | 378 | 378 | 22,400 | -8 | 98% | 100% | 241% | ▼▼ | 98% | 93% | 111% | 89% | 100% |
| 20241021 | 373 | 376 | 354 | 366 | 40,000 | -12 | 97% | 98% | 179% | ▼▼▼ | 98% | 99% | 113% | 86% | 100% |
| 20241022 | 367 | 367 | 356 | 358 | 10,000 | -8 | 98% | 98% | 25% | ▼▼▼▼ | 99% | 105% | 116% | 86% | 100% |
| 20241023 | 356 | 365 | 350 | 354 | 13,900 | -4 | 99% | 99% | 139% | ▼▼▼▼▼ | 98% | 106% | 117% | 85% | 100% |
| 20241024 | 354 | 355 | 345 | 347 | 8,300 | -7 | 98% | 98% | 60% | ▼▼▼▼▼▼ | 98% | 108% | 118% | 83% | 100% |
| 20241025 | 350 | 350 | 338 | 343 | 10,300 | -4 | 99% | 98% | 124% | ▼▼▼▼▼▼▼ | 106% | 108% | 121% | 82% | 100% |
| 20241028 | 340 | 363 | 340 | 362 | 23,300 | 19 | 106% | 106% | 226% | ▲ | 104% | 102% | 115% | 87% | 106% |
| 20241029 | 359 | 400 | 359 | 375 | 62,400 | 13 | 104% | 104% | 268% | ▲▲ | 96% | 94% | 103% | 90% | 109% |
| 20241030 | 391 | 391 | 376 | 377 | 19,600 | 2 | 101% | 96% | 31% | ▲▲▲ | 98% | 99% | 107% | 91% | 110% |
| 20241031 | 374 | 382 | 360 | 365 | 12,600 | -12 | 97% | 98% | 64% | ▼ | 103% | 112% | 113% | 88% | 106% |
| 20241101 | 355 | 370 | 355 | 367 | 10,300 | 2 | 101% | 103% | 82% | ▲ | 101% | 109% | 111% | 88% | 107% |
| 20241105 | 362 | 369 | 359 | 365 | 17,300 | -2 | 99% | 101% | 168% | ▼ | 100% | 111% | 110% | 88% | 106% |
| 20241106 | 365 | 372 | 360 | 366 | 8,300 | 1 | 100% | 100% | 48% | ▲ | 101% | 113% | 109% | 91% | 107% |
| 20241107 | 367 | 375 | 367 | 370 | 9,900 | 4 | 101% | 101% | 119% | ▲▲ | 106% | 111% | 108% | 92% | 108% |
| 20241108 | 372 | 398 | 372 | 396 | 68,200 | 26 | 107% | 106% | 689% | ▲▲▲ | 98% | 97% | 101% | 99% | 115% |
| 20241111 | 396 | 400 | 388 | 389 | 29,800 | -7 | 98% | 98% | 44% | ▼ | 104% | 93% | 102% | 98% | 113% |
| 20241112 | 392 | 425 | 387 | 406 | 45,300 | 17 | 104% | 104% | 152% | ▲ | 96% | 85% | 90% | 100% | 118% |
| 20241113 | 430 | 431 | 407 | 413 | 78,400 | 7 | 102% | 96% | 173% | ▲▲ | 101% | 95% | 102% | 100% | 120% |
| 20241114 | 381 | 403 | 381 | 386 | 74,000 | -27 | 93% | 101% | 94% | ▼ | 94% | 92% | 97% | 93% | 113% |
| 20241115 | 391 | 391 | 364 | 366 | 23,600 | -20 | 95% | 94% | 32% | ▼▼ | 100% | 98% | 101% | 89% | 107% |
| 20241118 | 366 | 372 | 363 | 365 | 8,900 | -1 | 100% | 100% | 38% | ▼▼▼ | 99% | 109% | 101% | 88% | 106% |
| 20241119 | 365 | 369 | 360 | 361 | 15,800 | -4 | 99% | 99% | 178% | ▼▼▼▼ | 99% | 111% | 102% | 87% | 105% |
| 20241120 | 362 | 368 | 350 | 357 | 22,000 | -4 | 99% | 99% | 139% | ▼▼▼▼▼ | 100% | 112% | 104% | 86% | 104% |
| 20241121 | 357 | 361 | 353 | 358 | 9,200 | 1 | 100% | 100% | 42% | ▲ | 99% | 109% | 103% | 87% | 104% |
| 20241122 | 358 | 358 | 353 | 356 | 10,200 | -2 | 99% | 99% | 111% | ▼ | 112% | 109% | 103% | 86% | 104% |
| 20241125 | 356 | 435 | 356 | 399 | 929,400 | 43 | 112% | 112% | 9112% | ▲ | 99% | 93% | 90% | 97% | 112% |
| 20241126 | 407 | 430 | 385 | 401 | 401,900 | 2 | 101% | 99% | 43% | ▲▲ | 96% | 89% | 91% | 97% | 113% |
| 20241127 | 401 | 405 | 381 | 386 | 47,000 | -15 | 96% | 96% | 12% | ▼ | 101% | 94% | 95% | 93% | 108% |
| 20241128 | 384 | 395 | 383 | 389 | 24,000 | 3 | 101% | 101% | 51% | ▲ | 98% | 96% | 95% | 94% | 109% |
| 20241129 | 386 | 388 | 376 | 378 | 25,200 | -11 | 97% | 98% | 105% | ▼ | 95% | 98% | 97% | 92% | 106% |
| 20241202 | 376 | 381 | 356 | 358 | 92,200 | -20 | 95% | 95% | 366% | ▼▼ | 99% | 103% | 102% | 87% | 101% |
| 20241203 | 358 | 361 | 354 | 356 | 53,600 | -2 | 99% | 99% | 58% | ▼▼▼ | 101% | 103% | 101% | 86% | 100% |
| 20241204 | 357 | 366 | 353 | 360 | 28,200 | 4 | 101% | 101% | 53% | ▲ | 103% | 101% | 99% | 87% | 101% |
| 20241205 | 360 | 395 | 357 | 369 | 82,600 | 9 | 103% | 103% | 293% | ▲▲ | 100% | 96% | 96% | 89% | 104% |
| 20241206 | 370 | 373 | 361 | 370 | 22,000 | 1 | 100% | 100% | 27% | ▲▲▲ | 98% | 96% | 0% | 90% | 104% |
| 20241209 | 372 | 373 | 364 | 366 | 16,600 | -4 | 99% | 98% | 75% | ▼ | 99% | 98% | 0% | 89% | 103% |
| 20241210 | 366 | 366 | 361 | 362 | 12,700 | -4 | 99% | 99% | 77% | ▼▼ | 99% | 101% | 0% | 88% | 102% |
| 20241211 | 362 | 362 | 357 | 357 | 13,800 | -5 | 99% | 99% | 109% | ▼▼▼ | 99% | 101% | 0% | 89% | 100% |
| 20241212 | 362 | 362 | 355 | 357 | 8,400 | 0 | 100% | 99% | 61% | -- | 100% | 101% | 0% | 89% | 100% |
| 20241213 | 356 | 361 | 356 | 357 | 6,100 | 0 | 100% | 100% | 73% | -- | 98% | 100% | 0% | 89% | 100% |
| 20241216 | 357 | 357 | 349 | 349 | 15,000 | -8 | 98% | 98% | 246% | ▼ | 104% | 101% | 0% | 87% | 100% |
| 20241217 | 351 | 380 | 350 | 366 | 79,000 | 17 | 105% | 104% | 527% | ▲ | 98% | 0% | 0% | 91% | 105% |
| 20241218 | 368 | 372 | 359 | 360 | 21,700 | -6 | 98% | 98% | 27% | ▼ | 100% | 0% | 0% | 90% | 103% |
| 20241219 | 357 | 360 | 353 | 358 | 17,900 | -2 | 99% | 100% | 82% | ▼▼ | 99% | 0% | 0% | 89% | 103% |
| 20241220 | 359 | 360 | 354 | 355 | 6,600 | -3 | 99% | 99% | 37% | ▼▼▼ | % | % | % | 89% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 340,200 | 0 | 117,300 | 0 | 222,900 |
| 2024-12-06 | 0 | 342,600 | 0 | 114,300 | 0 | 228,300 |
| 2024-11-29 | 0 | 304,800 | 0 | 94,700 | 0 | 210,100 |
| 2024-11-22 | 0 | 268,100 | 0 | 92,200 | 0 | 175,900 |
| 2024-11-15 | 0 | 258,600 | 0 | 87,500 | 0 | 171,100 |
| 2024-11-08 | 0 | 262,100 | 0 | 85,100 | 0 | 177,000 |
| 2024-11-01 | 0 | 260,900 | 0 | 83,200 | 0 | 177,700 |
| 2024-10-25 | 0 | 252,600 | 0 | 74,300 | 0 | 178,300 |
| 2024-10-18 | 0 | 246,500 | 0 | 70,200 | 0 | 176,300 |
| 2024-10-11 | 0 | 251,900 | 0 | 70,200 | 0 | 181,700 |
| 2024-10-04 | 0 | 256,800 | 0 | 73,600 | 0 | 183,200 |
| 2024-09-27 | 0 | 249,400 | 0 | 74,800 | 0 | 174,600 |
| 2024-09-20 | 0 | 239,300 | 0 | 60,900 | 0 | 178,400 |
| 2024-09-13 | 0 | 257,300 | 0 | 62,200 | 0 | 195,100 |
| 2024-09-06 | 0 | 291,500 | 0 | 81,300 | 0 | 210,200 |
| 2024-08-30 | 0 | 313,600 | 0 | 84,000 | 0 | 229,600 |
| 2024-08-23 | 0 | 333,000 | 0 | 87,300 | 0 | 245,700 |
| 2024-08-16 | 0 | 157,000 | 0 | 58,300 | 0 | 98,700 |
| 2024-08-09 | 0 | 220,700 | 0 | 75,700 | 0 | 145,000 |
| 2024-08-02 | 0 | 299,400 | 0 | 85,200 | 0 | 214,200 |
| 2024-07-26 | 0 | 304,900 | 0 | 87,100 | 0 | 217,800 |
| 2024-07-19 | 0 | 299,700 | 0 | 86,400 | 0 | 213,300 |
| 2024-07-12 | 0 | 298,600 | 0 | 86,000 | 0 | 212,600 |
| 2024-07-05 | 0 | 304,400 | 0 | 86,500 | 0 | 217,900 |
| 2024-06-28 | 0 | 315,600 | 0 | 91,600 | 0 | 224,000 |
| 2024-06-21 | 0 | 315,300 | 0 | 91,000 | 0 | 224,300 |
| 2024-06-14 | 0 | 312,500 | 0 | 88,500 | 0 | 224,000 |
| 2024-06-07 | 0 | 330,300 | 0 | 104,300 | 0 | 226,000 |
| 2024-05-31 | 0 | 285,200 | 0 | 102,400 | 0 | 182,800 |
| 2024-05-24 | 0 | 298,600 | 0 | 113,700 | 0 | 184,900 |
| 2024-05-17 | 0 | 335,300 | 0 | 151,300 | 0 | 184,000 |
| 2024-05-10 | 0 | 342,600 | 0 | 151,200 | 0 | 191,400 |
| 2024-05-02 | 0 | 335,400 | 0 | 153,600 | 0 | 181,800 |
| 2024-04-26 | 0 | 339,500 | 0 | 155,000 | 0 | 184,500 |
| 2024-04-19 | 0 | 338,100 | 0 | 155,200 | 0 | 182,900 |
| 2024-04-12 | 0 | 355,500 | 0 | 158,300 | 0 | 197,200 |
| 2024-04-05 | 0 | 348,500 | 0 | 155,900 | 0 | 192,600 |
| 2024-03-29 | 0 | 357,700 | 0 | 159,300 | 0 | 198,400 |
| 2024-03-22 | 0 | 376,000 | 0 | 157,700 | 0 | 218,300 |
| 2024-03-15 | 0 | 350,900 | 0 | 153,900 | 0 | 197,000 |
| 2024-03-08 | 0 | 355,500 | 0 | 159,400 | 0 | 196,100 |
| 2024-03-01 | 0 | 339,700 | 0 | 146,900 | 0 | 192,800 |
| 2024-02-22 | 0 | 282,700 | 0 | 117,700 | 0 | 165,000 |
| 2024-02-16 | 0 | 281,200 | 0 | 113,000 | 0 | 168,200 |
| 2024-02-09 | 0 | 309,700 | 0 | 121,600 | 0 | 188,100 |
| 2024-02-02 | 0 | 296,800 | 0 | 106,400 | 0 | 190,400 |
| 2024-01-26 | 0 | 50,400 | 0 | 12,600 | 0 | 37,800 |
| 2024-01-19 | 100 | 55,600 | 100 | 13,800 | 0 | 41,800 |
| 2024-01-12 | 0 | 62,500 | 0 | 13,700 | 0 | 48,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | UBS AG | 31,600 | 0.39% | ▼ | -8,800 | 407 | 430 | 385 | 401 | 401,900 |
| 2024-11-25 | UBS AG | 40,400 | 0.50% | ▲ | 356 | 435 | 356 | 399 | 929,400 | |
| 2024-07-05 | Barclays Capital Securities Ltd | 38,200 | 0.47% | ▼ | -7,800 | 399 | 405 | 394 | 397 | 12,100 |
| 2024-07-03 | Barclays Capital Securities Ltd | 46,000 | 0.57% | ▼ | -7,500 | 396 | 404 | 396 | 398 | 9,100 |
| 2024-07-01 | Barclays Capital Securities Ltd | 53,500 | 0.66% | ▼ | -8,200 | 414 | 414 | 404 | 404 | 8,700 |
| 2024-06-27 | Barclays Capital Securities Ltd | 61,700 | 0.77% | ▼ | -9,800 | 411 | 413 | 406 | 410 | 8,100 |
| 2024-06-10 | モルガン・スタンレーMUFG証券株式会社 | 35,100 | 0.43% | ▼ | -11,700 | 403 | 423 | 395 | 400 | 50,500 |
| 2024-06-06 | モルガン・スタンレーMUFG証券株式会社 | 46,800 | 0.58% | ▼ | -1,300 | 409 | 415 | 399 | 402 | 18,800 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 48,100 | 0.60% | ▲ | 300 | 408 | 414 | 399 | 409 | 11,800 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 47,800 | 0.59% | ▲ | 9,600 | 464 | 464 | 406 | 412 | 212,200 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 38,200 | 0.47% | ▼ | -9,500 | 340 | 414 | 340 | 386 | 269,600 |
| 2024-05-29 | Barclays Capital Securities Ltd | 71,500 | 0.89% | ▲ | 32,000 | 352 | 357 | 336 | 340 | 42,100 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 47,700 | 0.59% | ▼ | -6,500 | 424 | 432 | 418 | 424 | 14,900 |
| 2024-04-22 | Barclays Capital Securities Ltd | 39,500 | 0.49% | ▼ | -2,500 | 428 | 434 | 425 | 430 | 8,200 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 54,200 | 0.67% | ▼ | -6,000 | 408 | 439 | 408 | 431 | 24,000 |
| 2024-04-10 | Barclays Capital Securities Ltd | 42,000 | 0.52% | ▲ | 3,700 | 460 | 468 | 445 | 452 | 32,000 |
| 2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 60,200 | 0.75% | ▲ | 4,900 | 436 | 466 | 432 | 466 | 36,200 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 55,300 | 0.69% | ▼ | -1,200 | 435 | 438 | 425 | 428 | 32,800 |
| 2024-04-05 | Barclays Capital Securities Ltd | 38,300 | 0.47% | ▼ | -7,200 | 435 | 438 | 425 | 428 | 32,800 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 56,500 | 0.70% | ▲ | 1,500 | 450 | 469 | 442 | 465 | 33,000 |
| 2024-03-28 | Barclays Capital Securities Ltd | 45,500 | 0.56% | ▼ | -6,700 | 486 | 496 | 461 | 461 | 53,400 |
| 2024-03-27 | Barclays Capital Securities Ltd | 52,200 | 0.65% | ▲ | 9,000 | 515 | 523 | 493 | 494 | 68,700 |
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 55,000 | 0.68% | ▼ | -7,600 | 507 | 518 | 486 | 514 | 121,400 |
| 2024-03-25 | Barclays Capital Securities Ltd | 43,200 | 0.53% | ▲ | 512 | 579 | 505 | 511 | 616,700 | |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 62,600 | 0.78% | ▼ | -9,100 | 460 | 471 | 455 | 467 | 47,400 |
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 |
|---|---|---|---|---|---|
| S100U8VM | 350 | 2024-08-21 09:24 | 株式会社マリオン | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U90B | 360 | 2024-08-19 16:30 | 株式会社マリオン | 一般社団法人ホンジン・ホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8SV | 350 | 2024-08-19 12:37 | 株式会社マリオン | 一般社団法人ホンジン・ホールディングス | 変更報告書 |
| S100TJVI | 350 | 2024-06-06 09:17 | 株式会社マリオン | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100TJH9 | 360 | 2024-05-31 14:28 | 株式会社マリオン | 一般社団法人ホンジン・ホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100TJ9L | 360 | 2024-05-31 09:25 | 株式会社マリオン | 公益財団法人マリオン財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TJ0E | 350 | 2024-05-30 13:53 | 株式会社マリオン | 公益財団法人マリオン財団 | 大量保有報告書 |
| S100TJ2J | 350 | 2024-05-30 13:47 | 株式会社マリオン | 一般社団法人ホンジン・ホールディングス | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3494 | 1 | TOP | 株式会社マリオン | 2024-12-21 18:25:29 |
| 3494 | 2 | FAQ | 株式会社マリオン | 2024-06-14 11:18:02 |
| 3494 | 2 | 業績ハイライト | 株式会社マリオン | 2024-06-14 11:18:01 |
| 3494 | 2 | ディスクロージャーポリシー | 株式会社マリオン | 2024-06-14 11:18:00 |
| 3494 | 2 | 株式について | 株式会社マリオン | 2024-06-14 11:17:59 |
| 3494 | 2 | 経営方針| 株式会社マリオン | 2024-06-14 11:17:58 |
| 3494 | 2 | 免責事項 | 株式会社マリオン | 2024-06-14 11:17:56 |
| 3494 | 2 | IRカレンダー | 株式会社マリオン | 2024-06-14 11:17:55 |
| 3494 | 2 | 電子公告 | 株式会社マリオン | 2024-06-14 11:17:54 |
| 3494 | 2 | IRライブラリ | 株式会社マリオン | 2024-06-14 11:17:53 |