| 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 | 361 | 362 | 357 | 357 | 6,300 | -3 | 99% | 99% | 140% | ▼▼▼▼ | 100% | 101% | 106% | 96% | 101% |
| 20250121 | 358 | 359 | 357 | 357 | 3,700 | 0 | 100% | 100% | 59% | -- | 101% | 100% | 104% | 96% | 101% |
| 20250122 | 365 | 382 | 361 | 368 | 27,800 | 11 | 103% | 101% | 751% | ▲ | 99% | 102% | 104% | 99% | 104% |
| 20250123 | 368 | 368 | 360 | 363 | 6,800 | -5 | 99% | 99% | 24% | ▼ | 99% | 103% | 104% | 97% | 102% |
| 20250124 | 365 | 370 | 361 | 362 | 24,700 | -1 | 100% | 99% | 363% | ▼▼ | 99% | 103% | 103% | 97% | 101% |
| 20250127 | 365 | 365 | 362 | 363 | 22,300 | 1 | 100% | 99% | 90% | ▲ | 101% | 103% | 104% | 97% | 102% |
| 20250128 | 362 | 366 | 359 | 366 | 6,800 | 3 | 101% | 101% | 30% | ▲▲ | 101% | 101% | 101% | 98% | 103% |
| 20250129 | 371 | 381 | 371 | 374 | 8,300 | 8 | 102% | 101% | 122% | ▲▲▲ | 100% | 98% | 96% | 100% | 105% |
| 20250130 | 375 | 377 | 370 | 375 | 2,200 | 1 | 100% | 100% | 27% | ▲▲▲▲ | 100% | 99% | 96% | 100% | 105% |
| 20250131 | 374 | 376 | 373 | 374 | 900 | -1 | 100% | 100% | 41% | ▼ | 100% | 102% | 96% | 100% | 105% |
| 20250203 | 374 | 374 | 369 | 373 | 2,600 | -1 | 100% | 100% | 289% | ▼▼ | 98% | 102% | 95% | 99% | 104% |
| 20250204 | 375 | 375 | 366 | 367 | 5,700 | -6 | 98% | 98% | 219% | ▼▼▼ | 100% | 102% | 98% | 98% | 103% |
| 20250205 | 367 | 370 | 366 | 366 | 2,100 | -1 | 100% | 100% | 37% | ▼▼▼▼ | 101% | 102% | 97% | 98% | 103% |
| 20250206 | 368 | 375 | 366 | 372 | 6,200 | 6 | 102% | 101% | 295% | ▲ | 102% | 101% | 94% | 99% | 104% |
| 20250207 | 372 | 381 | 370 | 381 | 5,900 | 9 | 102% | 102% | 95% | ▲▲ | 99% | 95% | 93% | 100% | 107% |
| 20250210 | 378 | 383 | 376 | 376 | 8,400 | -5 | 99% | 99% | 142% | ▼ | 99% | 95% | 97% | 99% | 105% |
| 20250212 | 377 | 380 | 371 | 375 | 6,800 | -1 | 100% | 99% | 81% | ▼▼ | 99% | 95% | 97% | 98% | 105% |
| 20250213 | 378 | 383 | 361 | 376 | 20,300 | 1 | 100% | 99% | 299% | ▲ | 98% | 99% | 102% | 99% | 105% |
| 20250214 | 358 | 360 | 350 | 352 | 28,100 | -24 | 94% | 98% | 138% | ▼ | 99% | 99% | 101% | 92% | 100% |
| 20250217 | 360 | 361 | 354 | 358 | 23,300 | 6 | 102% | 99% | 83% | ▲ | 100% | 100% | 102% | 94% | 102% |
| 20250218 | 359 | 361 | 349 | 359 | 28,000 | 1 | 100% | 100% | 120% | ▲▲ | 99% | 98% | 103% | 94% | 102% |
| 20250219 | 355 | 358 | 353 | 353 | 7,700 | -6 | 98% | 99% | 28% | ▼ | 100% | 101% | 105% | 93% | 100% |
| 20250220 | 347 | 350 | 347 | 347 | 15,200 | -6 | 98% | 100% | 197% | ▼▼ | 101% | 99% | 103% | 91% | 100% |
| 20250225 | 354 | 358 | 347 | 358 | 8,500 | 11 | 103% | 101% | 56% | ▲ | 99% | 100% | 104% | 94% | 103% |
| 20250226 | 351 | 351 | 349 | 349 | 4,600 | -9 | 97% | 99% | 54% | ▼ | 100% | 100% | 104% | 92% | 101% |
| 20250227 | 349 | 354 | 349 | 349 | 4,600 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 104% | 92% | 101% |
| 20250228 | 349 | 352 | 346 | 346 | 6,400 | -3 | 99% | 99% | 139% | ▼ | 101% | 99% | 104% | 91% | 100% |
| 20250303 | 348 | 350 | 343 | 350 | 1,700 | 4 | 101% | 101% | 27% | ▲ | 96% | 102% | 105% | 92% | 101% |
| 20250304 | 344 | 347 | 327 | 331 | 19,400 | -19 | 95% | 96% | 1141% | ▼ | 105% | 105% | 109% | 87% | 100% |
| 20250305 | 332 | 350 | 330 | 350 | 8,300 | 19 | 106% | 105% | 43% | ▲ | 99% | 105% | 103% | 92% | 106% |
| 20250306 | 349 | 350 | 345 | 345 | 2,500 | -5 | 99% | 99% | 30% | ▼ | 102% | 108% | 107% | 91% | 104% |
| 20250307 | 337 | 351 | 336 | 345 | 6,000 | 0 | 100% | 102% | 240% | -- | 101% | 104% | 104% | 91% | 104% |
| 20250310 | 347 | 358 | 347 | 350 | 14,500 | 5 | 101% | 101% | 242% | ▲ | 101% | 107% | 107% | 92% | 106% |
| 20250311 | 338 | 355 | 338 | 343 | 12,200 | -7 | 98% | 101% | 84% | ▼ | 107% | 106% | 106% | 90% | 104% |
| 20250312 | 342 | 368 | 342 | 365 | 25,500 | 22 | 106% | 107% | 209% | ▲ | 98% | 97% | 99% | 97% | 110% |
| 20250313 | 365 | 365 | 344 | 358 | 7,700 | -7 | 98% | 98% | 30% | ▼ | 102% | 101% | 99% | 95% | 108% |
| 20250314 | 354 | 362 | 353 | 362 | 3,400 | 4 | 101% | 102% | 44% | ▲ | 100% | 99% | 97% | 96% | 109% |
| 20250317 | 361 | 362 | 357 | 362 | 6,700 | 0 | 100% | 100% | 197% | -- | 100% | 102% | 97% | 99% | 109% |
| 20250318 | 354 | 359 | 354 | 354 | 5,500 | -8 | 98% | 100% | 82% | ▼ | 100% | 102% | 93% | 97% | 107% |
| 20250319 | 353 | 355 | 353 | 353 | 1,500 | -1 | 100% | 100% | 27% | ▼▼ | 100% | 101% | 92% | 97% | 107% |
| 20250321 | 358 | 362 | 354 | 359 | 11,700 | 6 | 102% | 100% | 780% | ▲ | 98% | 102% | 93% | 98% | 108% |
| 20250324 | 354 | 355 | 346 | 348 | 3,200 | -11 | 97% | 98% | 27% | ▼ | 102% | 102% | 93% | 95% | 105% |
| 20250325 | 353 | 360 | 353 | 360 | 4,700 | 12 | 103% | 102% | 147% | ▲ | 100% | 97% | 92% | 99% | 109% |
| 20250326 | 360 | 365 | 356 | 361 | 5,500 | 1 | 100% | 100% | 117% | ▲▲ | 100% | 97% | 91% | 99% | 109% |
| 20250327 | 361 | 365 | 353 | 360 | 3,200 | -1 | 100% | 100% | 58% | ▼ | 100% | 96% | 92% | 99% | 109% |
| 20250328 | 360 | 361 | 358 | 361 | 600 | 1 | 100% | 100% | 19% | ▲ | 97% | 92% | 92% | 99% | 109% |
| 20250331 | 359 | 359 | 346 | 350 | 6,100 | -11 | 97% | 97% | 1017% | ▼ | 101% | 86% | 95% | 96% | 106% |
| 20250401 | 348 | 350 | 346 | 350 | 1,100 | 0 | 100% | 101% | 18% | -- | 99% | 82% | 94% | 96% | 106% |
| 20250402 | 348 | 348 | 345 | 345 | 1,700 | -5 | 99% | 99% | 155% | ▼ | 98% | 85% | 97% | 95% | 101% |
| 20250403 | 337 | 337 | 328 | 330 | 10,900 | -15 | 96% | 98% | 641% | ▼▼ | 96% | 93% | 0% | 90% | 100% |
| 20250404 | 314 | 322 | 296 | 301 | 31,700 | -29 | 91% | 96% | 291% | ▼▼▼ | 99% | 105% | 0% | 82% | 100% |
| 20250408 | 288 | 289 | 270 | 286 | 24,800 | -15 | 95% | 99% | 78% | ▼▼▼▼ | 95% | 112% | 0% | 78% | 100% |
| 20250409 | 285 | 287 | 268 | 270 | 15,600 | -16 | 94% | 95% | 63% | ▼▼▼▼▼ | 98% | 112% | 0% | 74% | 100% |
| 20250410 | 294 | 294 | 278 | 287 | 16,000 | 17 | 106% | 98% | 103% | ▲ | 101% | 115% | 0% | 79% | 106% |
| 20250411 | 288 | 293 | 285 | 291 | 6,800 | 4 | 101% | 101% | 43% | ▲▲ | 102% | 110% | 0% | 80% | 108% |
| 20250414 | 296 | 306 | 292 | 301 | 11,000 | 10 | 103% | 102% | 162% | ▲▲▲ | 106% | 108% | 0% | 83% | 111% |
| 20250415 | 302 | 365 | 302 | 320 | 130,900 | 19 | 106% | 106% | 1190% | ▲▲▲▲ | 104% | 0% | 0% | 88% | 119% |
| 20250416 | 318 | 333 | 318 | 330 | 14,600 | 10 | 103% | 104% | 11% | ▲▲▲▲▲ | 101% | 0% | 0% | 91% | 122% |
| 20250417 | 323 | 326 | 318 | 326 | 6,700 | -4 | 99% | 101% | 46% | ▼ | 99% | 0% | 0% | 90% | 121% |
| 20250418 | 330 | 330 | 325 | 326 | 4,600 | 0 | 100% | 99% | 69% | -- | % | % | % | 90% | 121% |
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 | 0 | 227,300 | 0 | 129,500 | 0 | 97,800 |
| 2025-04-04 | 0 | 252,100 | 0 | 124,500 | 0 | 127,600 |
| 2025-03-28 | 0 | 252,700 | 0 | 130,800 | 0 | 121,900 |
| 2025-03-21 | 0 | 253,400 | 0 | 131,900 | 0 | 121,500 |
| 2025-03-14 | 0 | 255,800 | 0 | 133,300 | 0 | 122,500 |
| 2025-03-07 | 0 | 270,800 | 0 | 134,800 | 0 | 136,000 |
| 2025-02-28 | 0 | 280,100 | 0 | 133,800 | 0 | 146,300 |
| 2025-02-21 | 0 | 283,100 | 0 | 129,800 | 0 | 153,300 |
| 2025-02-14 | 0 | 317,000 | 0 | 115,400 | 0 | 201,600 |
| 2025-02-07 | 0 | 320,800 | 0 | 116,300 | 0 | 204,500 |
| 2025-01-31 | 0 | 326,100 | 0 | 118,500 | 0 | 207,600 |
| 2025-01-24 | 0 | 343,800 | 0 | 119,300 | 0 | 224,500 |
| 2025-01-17 | 0 | 346,800 | 0 | 119,300 | 0 | 227,500 |
| 2025-01-10 | 0 | 347,300 | 0 | 119,400 | 0 | 227,900 |
| 2024-12-27 | 0 | 336,900 | 0 | 113,400 | 0 | 223,500 |
| 2024-12-20 | 0 | 334,600 | 0 | 113,600 | 0 | 221,000 |
| 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 | 2025-04-19 11:25:14 |
| 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 |