| 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 | 4,200 | 4,205 | 4,160 | 4,200 | 30,300 | 70 | 102% | 100% | 64% | ▲▲▲▲ | 100% | 100% | 103% | 99% | 105% |
| 20240925 | 4,170 | 4,195 | 4,155 | 4,190 | 38,100 | -10 | 100% | 100% | 126% | ▼ | 101% | 99% | 102% | 99% | 105% |
| 20240926 | 4,225 | 4,285 | 4,195 | 4,270 | 50,300 | 80 | 102% | 101% | 132% | ▲ | 101% | 99% | 103% | 100% | 107% |
| 20240927 | 4,195 | 4,250 | 4,190 | 4,225 | 28,200 | -45 | 99% | 101% | 56% | ▼ | 100% | 102% | 104% | 99% | 106% |
| 20240930 | 4,155 | 4,180 | 4,120 | 4,160 | 35,700 | -65 | 98% | 100% | 127% | ▼▼ | 100% | 102% | 103% | 97% | 104% |
| 20241001 | 4,195 | 4,195 | 4,135 | 4,175 | 25,900 | 15 | 100% | 100% | 73% | ▲ | 100% | 103% | 103% | 98% | 105% |
| 20241002 | 4,140 | 4,180 | 4,130 | 4,155 | 25,400 | -20 | 100% | 100% | 98% | ▼ | 99% | 101% | 102% | 97% | 104% |
| 20241003 | 4,200 | 4,205 | 4,140 | 4,155 | 50,400 | 0 | 100% | 99% | 198% | -- | 101% | 103% | 102% | 97% | 104% |
| 20241004 | 4,190 | 4,235 | 4,185 | 4,230 | 27,500 | 75 | 102% | 101% | 55% | ▲ | 100% | 100% | 100% | 99% | 106% |
| 20241007 | 4,285 | 4,315 | 4,240 | 4,270 | 34,100 | 40 | 101% | 100% | 124% | ▲▲ | 101% | 102% | 102% | 100% | 107% |
| 20241008 | 4,200 | 4,240 | 4,190 | 4,240 | 26,600 | -30 | 99% | 101% | 78% | ▼ | 99% | 100% | 100% | 99% | 106% |
| 20241009 | 4,295 | 4,300 | 4,220 | 4,260 | 40,600 | 20 | 100% | 99% | 153% | ▲ | 99% | 100% | 99% | 100% | 107% |
| 20241010 | 4,320 | 4,330 | 4,240 | 4,295 | 30,800 | 35 | 101% | 99% | 76% | ▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20241011 | 4,295 | 4,295 | 4,255 | 4,255 | 19,600 | -40 | 99% | 99% | 64% | ▼ | 101% | 100% | 101% | 99% | 105% |
| 20241015 | 4,275 | 4,310 | 4,255 | 4,300 | 22,900 | 45 | 101% | 101% | 117% | ▲ | 100% | 99% | 102% | 100% | 106% |
| 20241016 | 4,285 | 4,335 | 4,240 | 4,305 | 30,600 | 5 | 100% | 100% | 134% | ▲▲ | 99% | 98% | 102% | 100% | 107% |
| 20241017 | 4,280 | 4,285 | 4,240 | 4,255 | 13,600 | -50 | 99% | 99% | 44% | ▼ | 100% | 98% | 103% | 99% | 105% |
| 20241018 | 4,260 | 4,285 | 4,240 | 4,260 | 18,100 | 5 | 100% | 100% | 133% | ▲ | 100% | 97% | 103% | 99% | 104% |
| 20241021 | 4,275 | 4,290 | 4,215 | 4,260 | 21,200 | 0 | 100% | 100% | 117% | -- | 98% | 98% | 103% | 99% | 103% |
| 20241022 | 4,280 | 4,280 | 4,190 | 4,190 | 23,700 | -70 | 98% | 98% | 112% | ▼ | 100% | 102% | 105% | 97% | 101% |
| 20241023 | 4,170 | 4,195 | 4,125 | 4,155 | 12,200 | -35 | 99% | 100% | 51% | ▼▼ | 100% | 103% | 106% | 97% | 100% |
| 20241024 | 4,155 | 4,155 | 4,105 | 4,145 | 15,800 | -10 | 100% | 100% | 130% | ▼▼▼ | 99% | 102% | 106% | 96% | 100% |
| 20241025 | 4,145 | 4,145 | 4,085 | 4,115 | 18,300 | -30 | 99% | 99% | 116% | ▼▼▼▼ | 102% | 103% | 106% | 96% | 100% |
| 20241028 | 4,130 | 4,195 | 4,120 | 4,195 | 13,500 | 80 | 102% | 102% | 74% | ▲ | 101% | 101% | 104% | 97% | 102% |
| 20241029 | 4,205 | 4,265 | 4,205 | 4,265 | 16,000 | 70 | 102% | 101% | 119% | ▲▲ | 100% | 101% | 103% | 99% | 104% |
| 20241030 | 4,245 | 4,300 | 4,235 | 4,240 | 45,000 | -25 | 99% | 100% | 281% | ▼ | 99% | 100% | 103% | 98% | 103% |
| 20241031 | 4,270 | 4,290 | 4,205 | 4,240 | 47,600 | 0 | 100% | 99% | 106% | -- | 99% | 102% | 104% | 98% | 103% |
| 20241101 | 4,205 | 4,205 | 4,120 | 4,180 | 34,800 | -60 | 99% | 99% | 73% | ▼ | 102% | 103% | 105% | 97% | 102% |
| 20241105 | 4,185 | 4,280 | 4,170 | 4,265 | 25,600 | 85 | 102% | 102% | 74% | ▲ | 101% | 102% | 104% | 99% | 104% |
| 20241106 | 4,235 | 4,280 | 4,215 | 4,280 | 35,500 | 15 | 100% | 101% | 139% | ▲▲ | 100% | 102% | 104% | 99% | 104% |
| 20241107 | 4,270 | 4,310 | 4,235 | 4,275 | 44,300 | -5 | 100% | 100% | 125% | ▼ | 99% | 102% | 103% | 99% | 104% |
| 20241108 | 4,305 | 4,325 | 4,260 | 4,265 | 44,900 | -10 | 100% | 99% | 101% | ▼▼ | 101% | 103% | 104% | 99% | 104% |
| 20241111 | 4,265 | 4,310 | 4,260 | 4,310 | 19,000 | 45 | 101% | 101% | 42% | ▲ | 100% | 102% | 103% | 100% | 105% |
| 20241112 | 4,310 | 4,385 | 4,310 | 4,330 | 38,000 | 20 | 100% | 100% | 200% | ▲▲ | 101% | 100% | 102% | 100% | 105% |
| 20241113 | 4,330 | 4,385 | 4,310 | 4,360 | 32,100 | 30 | 101% | 101% | 84% | ▲▲▲ | 101% | 100% | 102% | 100% | 106% |
| 20241114 | 4,350 | 4,410 | 4,350 | 4,380 | 32,600 | 20 | 100% | 101% | 102% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20241115 | 4,380 | 4,415 | 4,325 | 4,390 | 31,500 | 10 | 100% | 100% | 97% | ▲▲▲▲▲ | 99% | 100% | 104% | 100% | 107% |
| 20241118 | 4,375 | 4,405 | 4,300 | 4,340 | 19,000 | -50 | 99% | 99% | 60% | ▼ | 100% | 102% | 107% | 99% | 105% |
| 20241119 | 4,315 | 4,350 | 4,315 | 4,315 | 14,400 | -25 | 99% | 100% | 76% | ▼▼ | 101% | 101% | 107% | 98% | 105% |
| 20241120 | 4,305 | 4,355 | 4,300 | 4,330 | 27,100 | 15 | 100% | 101% | 188% | ▲ | 100% | 100% | 108% | 99% | 105% |
| 20241121 | 4,340 | 4,375 | 4,315 | 4,355 | 19,500 | 25 | 101% | 100% | 72% | ▲▲ | 101% | 99% | 107% | 99% | 106% |
| 20241122 | 4,355 | 4,385 | 4,330 | 4,380 | 26,500 | 25 | 101% | 101% | 136% | ▲▲▲ | 98% | 99% | 107% | 100% | 106% |
| 20241125 | 4,385 | 4,390 | 4,290 | 4,305 | 37,500 | -75 | 98% | 98% | 142% | ▼ | 101% | 101% | 108% | 98% | 103% |
| 20241126 | 4,315 | 4,355 | 4,295 | 4,355 | 27,900 | 50 | 101% | 101% | 74% | ▲ | 99% | 101% | 107% | 99% | 104% |
| 20241127 | 4,355 | 4,355 | 4,265 | 4,310 | 20,800 | -45 | 99% | 99% | 75% | ▼ | 100% | 103% | 108% | 98% | 103% |
| 20241128 | 4,310 | 4,310 | 4,270 | 4,310 | 19,500 | 0 | 100% | 100% | 94% | -- | 101% | 102% | 109% | 98% | 103% |
| 20241129 | 4,305 | 4,360 | 4,295 | 4,330 | 18,100 | 20 | 100% | 101% | 93% | ▲ | 102% | 102% | 109% | 99% | 104% |
| 20241202 | 4,305 | 4,385 | 4,305 | 4,370 | 19,600 | 40 | 101% | 102% | 108% | ▲▲ | 101% | 100% | 106% | 100% | 102% |
| 20241203 | 4,395 | 4,445 | 4,385 | 4,420 | 36,000 | 50 | 101% | 101% | 184% | ▲▲▲ | 98% | 99% | 106% | 100% | 104% |
| 20241204 | 4,420 | 4,420 | 4,315 | 4,320 | 22,700 | -100 | 98% | 98% | 63% | ▼ | 101% | 101% | 107% | 98% | 101% |
| 20241205 | 4,360 | 4,420 | 4,345 | 4,400 | 25,500 | 80 | 102% | 101% | 112% | ▲ | 99% | 101% | 106% | 100% | 103% |
| 20241206 | 4,405 | 4,405 | 4,335 | 4,370 | 21,300 | -30 | 99% | 99% | 84% | ▼ | 100% | 103% | 0% | 99% | 102% |
| 20241209 | 4,410 | 4,425 | 4,365 | 4,395 | 26,200 | 25 | 101% | 100% | 123% | ▲ | 100% | 105% | 0% | 99% | 102% |
| 20241210 | 4,400 | 4,430 | 4,365 | 4,390 | 20,400 | -5 | 100% | 100% | 78% | ▼ | 100% | 105% | 0% | 99% | 102% |
| 20241211 | 4,400 | 4,400 | 4,355 | 4,380 | 17,100 | -10 | 100% | 100% | 84% | ▼▼ | 101% | 106% | 0% | 99% | 102% |
| 20241212 | 4,390 | 4,475 | 4,390 | 4,445 | 32,500 | 65 | 101% | 101% | 190% | ▲ | 102% | 106% | 0% | 100% | 103% |
| 20241213 | 4,420 | 4,555 | 4,420 | 4,530 | 52,100 | 85 | 102% | 102% | 160% | ▲▲ | 102% | 103% | 0% | 100% | 105% |
| 20241216 | 4,545 | 4,625 | 4,510 | 4,625 | 51,400 | 95 | 102% | 102% | 99% | ▲▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241217 | 4,625 | 4,625 | 4,575 | 4,595 | 35,100 | -30 | 99% | 99% | 68% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20241218 | 4,625 | 4,710 | 4,625 | 4,675 | 42,900 | 80 | 102% | 101% | 122% | ▲ | 101% | 0% | 0% | 100% | 109% |
| 20241219 | 4,625 | 4,715 | 4,625 | 4,670 | 46,100 | -5 | 100% | 101% | 107% | ▼ | 99% | 0% | 0% | 100% | 108% |
| 20241220 | 4,700 | 4,705 | 4,635 | 4,655 | 34,600 | -15 | 100% | 99% | 75% | ▼▼ | % | % | % | 100% | 108% |
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 | 2,200 | 34,900 | 700 | 19,700 | 1,500 | 15,200 |
| 2024-12-06 | 1,900 | 24,300 | 900 | 8,000 | 1,000 | 16,300 |
| 2024-11-29 | 1,500 | 25,500 | 900 | 8,900 | 600 | 16,600 |
| 2024-11-22 | 800 | 25,900 | 100 | 8,900 | 700 | 17,000 |
| 2024-11-15 | 1,900 | 25,000 | 100 | 9,200 | 1,800 | 15,800 |
| 2024-11-08 | 1,100 | 27,600 | 100 | 9,100 | 1,000 | 18,500 |
| 2024-11-01 | 1,200 | 31,500 | 0 | 10,200 | 1,200 | 21,300 |
| 2024-10-25 | 1,100 | 29,300 | 0 | 10,500 | 1,100 | 18,800 |
| 2024-10-18 | 1,500 | 32,000 | 0 | 11,500 | 1,500 | 20,500 |
| 2024-10-11 | 1,500 | 32,100 | 0 | 10,900 | 1,500 | 21,200 |
| 2024-10-04 | 1,600 | 38,200 | 0 | 18,800 | 1,600 | 19,400 |
| 2024-09-27 | 2,100 | 37,700 | 0 | 18,300 | 2,100 | 19,400 |
| 2024-09-20 | 1,700 | 43,100 | 100 | 19,400 | 1,600 | 23,700 |
| 2024-09-13 | 1,200 | 42,000 | 0 | 17,400 | 1,200 | 24,600 |
| 2024-09-06 | 1,900 | 40,300 | 0 | 16,100 | 1,900 | 24,200 |
| 2024-08-30 | 2,000 | 31,300 | 0 | 9,700 | 2,000 | 21,600 |
| 2024-08-23 | 1,900 | 30,700 | 0 | 9,500 | 1,900 | 21,200 |
| 2024-08-16 | 2,000 | 25,300 | 0 | 8,900 | 2,000 | 16,400 |
| 2024-08-09 | 2,200 | 29,800 | 0 | 11,900 | 2,200 | 17,900 |
| 2024-08-02 | 2,400 | 29,800 | 0 | 12,600 | 2,400 | 17,200 |
| 2024-07-26 | 2,800 | 18,200 | 200 | 12,100 | 2,600 | 6,100 |
| 2024-07-19 | 4,000 | 18,600 | 300 | 12,600 | 3,700 | 6,000 |
| 2024-07-12 | 3,600 | 18,400 | 300 | 12,500 | 3,300 | 5,900 |
| 2024-07-05 | 2,400 | 22,900 | 200 | 13,600 | 2,200 | 9,300 |
| 2024-06-28 | 2,200 | 23,800 | 200 | 13,600 | 2,000 | 10,200 |
| 2024-06-21 | 2,000 | 27,200 | 100 | 15,400 | 1,900 | 11,800 |
| 2024-06-14 | 1,300 | 32,600 | 0 | 16,900 | 1,300 | 15,700 |
| 2024-06-07 | 1,100 | 33,600 | 0 | 17,500 | 1,100 | 16,100 |
| 2024-05-31 | 1,500 | 38,900 | 0 | 18,100 | 1,500 | 20,800 |
| 2024-05-24 | 1,100 | 33,700 | 0 | 14,100 | 1,100 | 19,600 |
| 2024-05-17 | 200 | 33,200 | 0 | 13,300 | 200 | 19,900 |
| 2024-05-10 | 200 | 23,100 | 0 | 12,900 | 200 | 10,200 |
| 2024-05-02 | 0 | 24,500 | 0 | 13,200 | 0 | 11,300 |
| 2024-04-26 | 700 | 25,400 | 0 | 12,800 | 700 | 12,600 |
| 2024-04-19 | 200 | 25,100 | 0 | 13,400 | 200 | 11,700 |
| 2024-04-12 | 400 | 21,700 | 0 | 12,100 | 400 | 9,600 |
| 2024-04-05 | 300 | 26,500 | 0 | 11,800 | 300 | 14,700 |
| 2024-03-29 | 300 | 22,200 | 0 | 12,100 | 300 | 10,100 |
| 2024-03-22 | 1,200 | 16,600 | 0 | 7,700 | 1,200 | 8,900 |
| 2024-03-15 | 1,100 | 30,500 | 0 | 20,800 | 1,100 | 9,700 |
| 2024-03-08 | 1,400 | 61,800 | 300 | 55,300 | 1,100 | 6,500 |
| 2024-03-01 | 700 | 69,100 | 200 | 54,400 | 500 | 14,700 |
| 2024-02-22 | 400 | 74,700 | 200 | 54,700 | 200 | 20,000 |
| 2024-02-16 | 200 | 75,000 | 100 | 54,300 | 100 | 20,700 |
| 2024-02-09 | 800 | 74,900 | 100 | 54,900 | 700 | 20,000 |
| 2024-02-02 | 1,000 | 72,600 | 100 | 55,900 | 900 | 16,700 |
| 2024-01-26 | 700 | 81,100 | 100 | 56,600 | 600 | 24,500 |
| 2024-01-19 | 800 | 85,000 | 100 | 58,900 | 700 | 26,100 |
| 2024-01-12 | 500 | 85,900 | 100 | 57,900 | 400 | 28,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 16:00 | 三菱総研 | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20241030 | 16:00 | 三菱総研 | 自己株式の消却に関するお知らせ |
| 20240730 | 16:00 | 三菱総研 | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240425 | 16:00 | 三菱総研 | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240205 | 16:00 | 三菱総研 | 2024年９月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 3636 | 1 | MRI 三菱総合研究所 | 2024-12-21 23:21:16 |
| 3636 | 2 | 個人投資家向けインパクト可視化手法を構築 インパクトファイナンス事業におけるインパクト測定・管理（IMM）を実施し、インパクト可視化手法を構築 | ニュースリリース | MRI 三菱総合研究所 | 2024-11-20 22:31:56 |
| 3636 | 3 | 東北大学と三菱総合研究所が世界の防災力強化に向け国際標準開発 仙台防災枠組を踏まえた「防災概念の国際規格」を発行 | ニュースリリース | MRI 三菱総合研究所 | 2024-12-19 23:31:19 |
| 3636 | 3 | ネットワークを通じて人間の感覚や動作を拡張する人間拡張技術で社会課題の解決をめざす「人間拡張コンソーシアム」に6社が参画 | ニュースリリース | MRI 三菱総合研究所 | 2024-12-17 23:31:32 |
| 3636 | 3 | 三菱総合研究所とTOWING、高機能バイオ炭「宙炭（そらたん）」による収量増加と環境負荷低減の両立を実証 収量約12%UP＋1.3 [t-CO2] 相当のCO2吸収 | ニュースリリース | MRI | 2024-12-10 23:32:46 |
| 3636 | 3 | 年末・年始全社一斉休業のお知らせ（2024年12月27日～2025年1月5日） | お知らせ | MRI 三菱総合研究所 | 2024-12-09 23:32:27 |
| 3636 | 3 | 日銀短観（2024年12月調査）予測 | ニュースリリース | MRI 三菱総合研究所 | 2024-12-06 23:32:20 |
| 3636 | 3 | 三菱総合研究所、国際情勢に基づく『AIリスクモニタリング』を提供開始 WebサーベイAI「ロボリサ」の拡張機能で強靭な経営基盤を実現 | ニュースリリース | MRI 三菱総合研究所 | 2024-12-03 23:31:59 |
| 3636 | 3 | 2024年7-9月期GDP2次速報予測 | ニュースリリース | MRI 三菱総合研究所 | 2024-12-02 23:32:00 |
| 3636 | 3 | 三菱総研ＤＣＳとGMOサイバーセキュリティ byイエラエが生成AI活用支援で協業 ～生成AI利用システム向けのセキュリティ診断サービスを提供～｜三菱総研ＤＣＳ | 2024-11-28 11:31:25 |