| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 312 | 315 | 312 | 315 | 2,200 | 3 | 101% | 101% | 81% | ▲ | 99% | 100% | 104% | 99% | 103% |
| 20250311 | 315 | 315 | 311 | 312 | 2,900 | -3 | 99% | 99% | 132% | ▼ | 101% | 105% | 103% | 98% | 102% |
| 20250312 | 311 | 314 | 310 | 313 | 1,100 | 1 | 100% | 101% | 38% | ▲ | 99% | 105% | 101% | 99% | 102% |
| 20250313 | 315 | 315 | 313 | 313 | 200 | 0 | 100% | 99% | 18% | -- | 100% | 105% | 99% | 99% | 102% |
| 20250314 | 314 | 314 | 313 | 313 | 700 | 0 | 100% | 100% | 350% | -- | 101% | 106% | 99% | 99% | 102% |
| 20250317 | 313 | 316 | 313 | 316 | 3,200 | 3 | 101% | 101% | 457% | ▲ | 103% | 103% | 100% | 100% | 103% |
| 20250318 | 318 | 326 | 315 | 326 | 8,400 | 10 | 103% | 103% | 263% | ▲▲ | 102% | 101% | 98% | 100% | 106% |
| 20250319 | 326 | 334 | 324 | 331 | 6,600 | 5 | 102% | 102% | 79% | ▲▲▲ | 99% | 98% | 95% | 100% | 107% |
| 20250321 | 333 | 335 | 330 | 331 | 13,000 | 0 | 100% | 99% | 197% | -- | 99% | 96% | 95% | 100% | 107% |
| 20250324 | 334 | 334 | 329 | 329 | 1,900 | -2 | 99% | 99% | 15% | ▼ | 100% | 97% | 97% | 99% | 106% |
| 20250325 | 327 | 329 | 327 | 328 | 500 | -1 | 100% | 100% | 26% | ▼▼ | 100% | 94% | 97% | 99% | 106% |
| 20250326 | 328 | 331 | 325 | 327 | 2,000 | -1 | 100% | 100% | 400% | ▼▼▼ | 99% | 96% | 98% | 99% | 106% |
| 20250327 | 324 | 325 | 321 | 321 | 1,100 | -6 | 98% | 99% | 55% | ▼▼▼▼ | 98% | 96% | 98% | 97% | 104% |
| 20250328 | 325 | 325 | 312 | 318 | 6,300 | -3 | 99% | 98% | 573% | ▼▼▼▼▼ | 97% | 96% | 100% | 96% | 103% |
| 20250331 | 318 | 320 | 305 | 308 | 9,100 | -10 | 97% | 97% | 144% | ▼▼▼▼▼▼ | 101% | 97% | 104% | 93% | 100% |
| 20250401 | 305 | 311 | 305 | 308 | 1,300 | 0 | 100% | 101% | 14% | -- | 100% | 92% | 103% | 93% | 100% |
| 20250402 | 311 | 311 | 311 | 311 | 200 | 3 | 101% | 100% | 15% | ▲ | 99% | 95% | 105% | 94% | 101% |
| 20250403 | 310 | 310 | 305 | 306 | 900 | -5 | 98% | 99% | 450% | ▼ | 97% | 100% | 107% | 92% | 100% |
| 20250404 | 306 | 306 | 280 | 296 | 7,200 | -10 | 97% | 97% | 800% | ▼▼ | 100% | 107% | 114% | 89% | 100% |
| 20250408 | 286 | 293 | 286 | 286 | 1,600 | -10 | 97% | 100% | 22% | ▼▼▼ | 99% | 104% | 119% | 86% | 100% |
| 20250409 | 282 | 286 | 279 | 280 | 4,000 | -6 | 98% | 99% | 250% | ▼▼▼▼ | 102% | 111% | 117% | 85% | 100% |
| 20250410 | 287 | 296 | 287 | 294 | 4,100 | 14 | 105% | 102% | 103% | ▲ | 107% | 111% | 117% | 89% | 105% |
| 20250411 | 286 | 308 | 286 | 306 | 8,200 | 12 | 104% | 107% | 200% | ▲▲ | 98% | 102% | 112% | 92% | 109% |
| 20250414 | 299 | 304 | 289 | 293 | 11,500 | -13 | 96% | 98% | 140% | ▼ | 100% | 104% | 114% | 89% | 105% |
| 20250415 | 293 | 316 | 286 | 292 | 97,300 | -1 | 100% | 100% | 846% | ▼▼ | 109% | 105% | 115% | 88% | 104% |
| 20250416 | 292 | 362 | 292 | 318 | 623,200 | 26 | 109% | 109% | 640% | ▲ | 94% | 97% | 105% | 96% | 114% |
| 20250417 | 318 | 318 | 297 | 300 | 32,000 | -18 | 94% | 94% | 5% | ▼ | 97% | 98% | 107% | 91% | 107% |
| 20250418 | 314 | 337 | 300 | 305 | 487,200 | 5 | 102% | 97% | 1523% | ▲ | 98% | 99% | 105% | 92% | 109% |
| 20250421 | 311 | 311 | 304 | 306 | 20,500 | 1 | 100% | 98% | 4% | ▲▲ | 99% | 102% | 108% | 93% | 109% |
| 20250422 | 306 | 307 | 302 | 302 | 13,400 | -4 | 99% | 99% | 65% | ▼ | 101% | 103% | 108% | 92% | 108% |
| 20250423 | 305 | 311 | 303 | 307 | 8,600 | 5 | 102% | 101% | 64% | ▲ | 99% | 105% | 109% | 94% | 110% |
| 20250424 | 304 | 306 | 302 | 302 | 9,800 | -5 | 98% | 99% | 114% | ▼ | 101% | 108% | 109% | 94% | 108% |
| 20250425 | 303 | 307 | 302 | 307 | 5,100 | 5 | 102% | 101% | 52% | ▲ | 101% | 109% | 107% | 97% | 110% |
| 20250428 | 308 | 311 | 308 | 311 | 3,100 | 4 | 101% | 101% | 61% | ▲▲ | 102% | 108% | 107% | 98% | 111% |
| 20250430 | 309 | 315 | 309 | 315 | 4,500 | 4 | 101% | 102% | 145% | ▲▲▲ | 102% | 99% | 106% | 99% | 113% |
| 20250501 | 312 | 320 | 312 | 319 | 5,500 | 4 | 101% | 102% | 122% | ▲▲▲▲ | 101% | 97% | 102% | 100% | 114% |
| 20250502 | 323 | 327 | 321 | 326 | 8,700 | 7 | 102% | 101% | 158% | ▲▲▲▲▲ | 102% | 95% | 100% | 100% | 116% |
| 20250507 | 330 | 336 | 330 | 335 | 25,400 | 9 | 103% | 102% | 292% | ▲▲▲▲▲▲ | 99% | 100% | 104% | 100% | 120% |
| 20250508 | 312 | 315 | 306 | 308 | 47,700 | -27 | 92% | 99% | 188% | ▼ | 100% | 104% | 105% | 92% | 110% |
| 20250509 | 311 | 316 | 310 | 310 | 9,900 | 2 | 101% | 100% | 21% | ▲ | 101% | 105% | 106% | 93% | 111% |
| 20250512 | 309 | 312 | 309 | 312 | 7,300 | 2 | 101% | 101% | 74% | ▲▲ | 100% | 104% | 104% | 93% | 107% |
| 20250513 | 312 | 313 | 310 | 313 | 2,000 | 1 | 100% | 100% | 27% | ▲▲▲ | 99% | 104% | 104% | 93% | 107% |
| 20250514 | 313 | 334 | 308 | 310 | 166,300 | -3 | 99% | 99% | 8315% | ▼ | 104% | 106% | 105% | 93% | 106% |
| 20250515 | 311 | 323 | 311 | 323 | 14,500 | 13 | 104% | 104% | 9% | ▲ | 100% | 102% | 101% | 96% | 111% |
| 20250516 | 324 | 330 | 324 | 324 | 15,900 | 1 | 100% | 100% | 110% | ▲▲ | 100% | 100% | 99% | 97% | 108% |
| 20250519 | 325 | 326 | 321 | 326 | 2,200 | 2 | 101% | 100% | 14% | ▲▲▲ | 98% | 99% | 97% | 97% | 109% |
| 20250520 | 326 | 326 | 319 | 321 | 3,700 | -5 | 98% | 98% | 168% | ▼ | 102% | 100% | 98% | 96% | 106% |
| 20250521 | 322 | 343 | 316 | 330 | 50,600 | 9 | 103% | 102% | 1368% | ▲ | 100% | 98% | 97% | 99% | 109% |
| 20250522 | 327 | 327 | 325 | 326 | 600 | -4 | 99% | 100% | 1% | ▼ | 100% | 100% | 96% | 97% | 108% |
| 20250523 | 323 | 327 | 322 | 322 | 700 | -4 | 99% | 100% | 117% | ▼▼ | 100% | 101% | 0% | 96% | 107% |
| 20250526 | 322 | 327 | 321 | 321 | 1,100 | -1 | 100% | 100% | 157% | ▼▼▼ | 96% | 102% | 0% | 96% | 106% |
| 20250527 | 321 | 325 | 307 | 309 | 36,800 | -12 | 96% | 96% | 3345% | ▼▼▼▼ | 101% | 102% | 0% | 92% | 101% |
| 20250528 | 317 | 321 | 316 | 321 | 18,600 | 12 | 104% | 101% | 51% | ▲ | 100% | 98% | 0% | 96% | 104% |
| 20250529 | 324 | 325 | 321 | 324 | 3,900 | 3 | 101% | 100% | 21% | ▲▲ | 100% | 98% | 0% | 97% | 105% |
| 20250530 | 325 | 326 | 325 | 326 | 2,100 | 2 | 101% | 100% | 54% | ▲▲▲ | 99% | 97% | 0% | 97% | 106% |
| 20250602 | 326 | 326 | 316 | 322 | 1,800 | -4 | 99% | 99% | 86% | ▼ | 98% | 97% | 0% | 96% | 105% |
| 20250603 | 319 | 319 | 313 | 313 | 20,300 | -9 | 97% | 98% | 1128% | ▼▼ | 101% | 0% | 0% | 93% | 102% |
| 20250604 | 313 | 325 | 313 | 317 | 14,000 | 4 | 101% | 101% | 69% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20250605 | 317 | 319 | 316 | 317 | 5,500 | 0 | 100% | 100% | 39% | -- | 97% | 0% | 0% | 96% | 103% |
| 20250606 | 321 | 321 | 300 | 311 | 48,500 | -6 | 98% | 97% | 882% | ▼ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 228,700 | 0 | 99,500 | 0 | 129,200 |
| 2025-05-23 | 0 | 226,600 | 0 | 99,000 | 0 | 127,600 |
| 2025-05-16 | 0 | 224,600 | 0 | 100,200 | 0 | 124,400 |
| 2025-05-09 | 0 | 227,800 | 0 | 102,900 | 0 | 124,900 |
| 2025-05-02 | 0 | 229,800 | 0 | 107,100 | 0 | 122,700 |
| 2025-04-25 | 0 | 227,100 | 0 | 105,700 | 0 | 121,400 |
| 2025-04-18 | 0 | 227,200 | 0 | 104,900 | 0 | 122,300 |
| 2025-04-11 | 0 | 226,100 | 0 | 121,200 | 0 | 104,900 |
| 2025-04-04 | 0 | 227,800 | 0 | 122,800 | 0 | 105,000 |
| 2025-03-28 | 0 | 230,100 | 0 | 121,600 | 0 | 108,500 |
| 2025-03-21 | 0 | 232,200 | 0 | 124,000 | 0 | 108,200 |
| 2025-03-14 | 0 | 227,700 | 0 | 118,900 | 0 | 108,800 |
| 2025-03-07 | 0 | 227,500 | 0 | 118,900 | 0 | 108,600 |
| 2025-02-28 | 0 | 228,700 | 0 | 117,500 | 0 | 111,200 |
| 2025-02-21 | 0 | 228,200 | 0 | 118,000 | 0 | 110,200 |
| 2025-02-14 | 0 | 227,500 | 0 | 117,400 | 0 | 110,100 |
| 2025-02-07 | 0 | 228,400 | 0 | 115,000 | 0 | 113,400 |
| 2025-01-31 | 0 | 229,400 | 0 | 114,800 | 0 | 114,600 |
| 2025-01-24 | 0 | 228,900 | 0 | 114,100 | 0 | 114,800 |
| 2025-01-17 | 0 | 232,000 | 0 | 114,300 | 0 | 117,700 |
| 2025-01-10 | 0 | 241,800 | 0 | 113,400 | 0 | 128,400 |
| 2024-12-27 | 0 | 248,600 | 0 | 112,800 | 0 | 135,800 |
| 2024-12-20 | 0 | 256,000 | 0 | 119,800 | 0 | 136,200 |
| 2024-12-13 | 0 | 260,900 | 0 | 121,500 | 0 | 139,400 |
| 2024-12-06 | 0 | 262,300 | 0 | 121,000 | 0 | 141,300 |
| 2024-11-29 | 0 | 266,400 | 0 | 121,400 | 0 | 145,000 |
| 2024-11-22 | 0 | 265,200 | 0 | 120,700 | 0 | 144,500 |
| 2024-11-15 | 0 | 265,700 | 0 | 118,900 | 0 | 146,800 |
| 2024-11-08 | 0 | 267,300 | 0 | 117,500 | 0 | 149,800 |
| 2024-11-01 | 0 | 264,100 | 0 | 118,000 | 0 | 146,100 |
| 2024-10-25 | 0 | 263,300 | 0 | 118,200 | 0 | 145,100 |
| 2024-10-18 | 0 | 263,400 | 0 | 119,100 | 0 | 144,300 |
| 2024-10-11 | 0 | 257,900 | 0 | 115,900 | 0 | 142,000 |
| 2024-10-04 | 0 | 258,000 | 0 | 117,000 | 0 | 141,000 |
| 2024-09-27 | 0 | 255,100 | 0 | 116,900 | 0 | 138,200 |
| 2024-09-20 | 0 | 246,200 | 0 | 116,400 | 0 | 129,800 |
| 2024-09-13 | 0 | 244,300 | 0 | 115,900 | 0 | 128,400 |
| 2024-09-06 | 0 | 242,500 | 0 | 116,000 | 0 | 126,500 |
| 2024-08-30 | 0 | 242,600 | 0 | 115,100 | 0 | 127,500 |
| 2024-08-23 | 0 | 244,300 | 0 | 116,700 | 0 | 127,600 |
| 2024-08-16 | 0 | 243,400 | 0 | 117,000 | 0 | 126,400 |
| 2024-08-09 | 0 | 243,100 | 0 | 117,500 | 0 | 125,600 |
| 2024-08-02 | 0 | 236,500 | 0 | 112,800 | 0 | 123,700 |
| 2024-07-26 | 0 | 240,400 | 0 | 113,700 | 0 | 126,700 |
| 2024-07-19 | 0 | 246,200 | 0 | 115,400 | 0 | 130,800 |
| 2024-07-12 | 0 | 244,800 | 0 | 117,200 | 0 | 127,600 |
| 2024-07-05 | 0 | 244,800 | 0 | 117,000 | 0 | 127,800 |
| 2024-06-28 | 0 | 245,700 | 0 | 117,400 | 0 | 128,300 |
| 2024-06-21 | 0 | 248,900 | 0 | 113,700 | 0 | 135,200 |
| 2024-06-14 | 0 | 250,100 | 0 | 111,400 | 0 | 138,700 |
| 2024-06-07 | 0 | 240,300 | 0 | 99,500 | 0 | 140,800 |
| 2024-05-31 | 0 | 242,500 | 0 | 93,600 | 0 | 148,900 |
| 2024-05-24 | 0 | 243,200 | 0 | 89,100 | 0 | 154,100 |
| 2024-05-17 | 0 | 246,700 | 0 | 93,500 | 0 | 153,200 |
| 2024-05-10 | 0 | 249,500 | 0 | 93,400 | 0 | 156,100 |
| 2024-05-02 | 0 | 252,900 | 0 | 95,900 | 0 | 157,000 |
| 2024-04-26 | 0 | 252,900 | 0 | 95,800 | 0 | 157,100 |
| 2024-04-19 | 0 | 255,000 | 0 | 96,800 | 0 | 158,200 |
| 2024-04-12 | 0 | 257,100 | 0 | 100,100 | 0 | 157,000 |
| 2024-04-05 | 0 | 255,600 | 0 | 100,100 | 0 | 155,500 |
| 2024-03-29 | 0 | 262,600 | 0 | 99,800 | 0 | 162,800 |
| 2024-03-22 | 0 | 263,600 | 0 | 106,500 | 0 | 157,100 |
| 2024-03-15 | 0 | 266,700 | 0 | 106,800 | 0 | 159,900 |
| 2024-03-08 | 0 | 266,500 | 0 | 107,100 | 0 | 159,400 |
| 2024-03-01 | 0 | 261,600 | 0 | 101,600 | 0 | 160,000 |
| 2024-02-22 | 0 | 263,400 | 0 | 100,900 | 0 | 162,500 |
| 2024-02-16 | 0 | 263,900 | 0 | 101,000 | 0 | 162,900 |
| 2024-02-09 | 0 | 278,000 | 0 | 103,400 | 0 | 174,600 |
| 2024-02-02 | 0 | 306,500 | 0 | 119,600 | 0 | 186,900 |
| 2024-01-26 | 0 | 308,600 | 0 | 122,400 | 0 | 186,200 |
| 2024-01-19 | 100 | 315,100 | 100 | 138,000 | 0 | 177,100 |
| 2024-01-12 | 22,400 | 226,400 | 22,400 | 110,700 | 0 | 115,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 15:30 | エムケイシステム | 役員人事に関するお知らせ |
| 20250507 | 15:30 | エムケイシステム | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250507 | 15:30 | エムケイシステム | 業績予想値と実績値の差異に関するお知らせ |
| 20250507 | 15:30 | エムケイシステム | 剰余金の配当に関するお知らせ |
| 20250507 | 15:30 | エムケイシステム | 2025年３月期 決算説明資料 |
| 20250204 | 15:30 | エムケイシステム | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20241213 | 15:30 | エムケイシステム | 特別損失の計上に関するお知らせ |
| 20241118 | 15:30 | エムケイシステム | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241106 | 15:30 | エムケイシステム | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20240805 | 15:00 | エムケイシステム | 2025年3月期 第１四半期決算短信[日本基準]（連結） |
| 20240531 | 15:00 | エムケイシステム | 2024年3月期 決算説明資料 |
| 20240524 | 15:00 | エムケイシステム | 役員人事に関するお知らせ |
| 20240507 | 15:00 | エムケイシステム | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240507 | 15:00 | エムケイシステム | 剰余金の配当に関するお知らせ |
| 20240205 | 15:00 | エムケイシステム | 業績予想の修正に関するお知らせ |
| 20240205 | 15:00 | エムケイシステム | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240119 | 15:00 | エムケイシステム | 2024年3月期第2四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3910 | 2 | 2024.06.28株主通信（手動登録オプション） 第36期株主通信 | 2024-06-28 19:34:46 |
| 3910 | 2 | 2024.06.28招集通知（手動登録オプション） 第36回定時株主総会決議ご通知 | 2024-06-28 19:34:45 |
| 3910 | 2 | 2024.06.05株主総会招集通知 2024年定時株主総会招集通知及び株主総会資料 | 2024-06-21 13:45:58 |
| 3910 | 2 | 一目でわかるエムケイシステム｜株式会社エムケイシステム | 2024-06-21 13:41:10 |
| 3910 | 2 | 免責事項｜株式会社エムケイシステム | 2024-06-21 13:41:06 |
| 3910 | 2 | 電子公告｜株式会社エムケイシステム | 2024-06-21 13:41:05 |
| 3910 | 2 | 株式情報｜株式会社エムケイシステム | 2024-06-21 13:41:03 |
| 3910 | 2 | 業績ハイライト｜株式会社エムケイシステム | 2024-06-21 13:41:02 |
| 3910 | 2 | 社長メッセージ | 株式会社エムケイシステム | 2024-06-21 13:41:00 |
| 3910 | 2 | IR投資家情報｜株式会社エムケイシステム | 2024-06-18 06:41:49 |