| 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 | 739 | 739 | 732 | 739 | 5,400 | 5 | 101% | 100% | 110% | ▲ | 100% | 102% | 108% | 94% | 102% |
| 20250311 | 730 | 734 | 728 | 733 | 6,400 | -6 | 99% | 100% | 119% | ▼ | 101% | 106% | 108% | 93% | 101% |
| 20250312 | 731 | 750 | 731 | 740 | 5,000 | 7 | 101% | 101% | 78% | ▲ | 100% | 105% | 106% | 94% | 102% |
| 20250313 | 741 | 751 | 741 | 744 | 1,800 | 4 | 101% | 100% | 36% | ▲▲ | 100% | 105% | 106% | 94% | 103% |
| 20250314 | 741 | 744 | 740 | 742 | 500 | -2 | 100% | 100% | 28% | ▼ | 100% | 105% | 108% | 94% | 102% |
| 20250317 | 745 | 748 | 742 | 748 | 2,600 | 6 | 101% | 100% | 520% | ▲ | 102% | 103% | 107% | 95% | 103% |
| 20250318 | 759 | 777 | 753 | 775 | 10,100 | 27 | 104% | 102% | 388% | ▲▲ | 101% | 102% | 106% | 98% | 107% |
| 20250319 | 768 | 777 | 767 | 777 | 7,300 | 2 | 100% | 101% | 72% | ▲▲▲ | 100% | 101% | 105% | 98% | 107% |
| 20250321 | 777 | 782 | 776 | 779 | 3,600 | 2 | 100% | 100% | 49% | ▲▲▲▲ | 99% | 99% | 108% | 100% | 107% |
| 20250324 | 788 | 789 | 782 | 782 | 4,100 | 3 | 100% | 99% | 114% | ▲▲▲▲▲ | 99% | 100% | 112% | 100% | 108% |
| 20250325 | 787 | 787 | 779 | 779 | 2,600 | -3 | 100% | 99% | 63% | ▼ | 101% | 101% | 113% | 100% | 107% |
| 20250326 | 779 | 784 | 775 | 784 | 5,000 | 5 | 101% | 101% | 192% | ▲ | 100% | 101% | 113% | 100% | 108% |
| 20250327 | 779 | 783 | 776 | 780 | 1,000 | -4 | 99% | 100% | 20% | ▼ | 100% | 100% | 113% | 99% | 108% |
| 20250328 | 784 | 787 | 783 | 784 | 3,100 | 4 | 101% | 100% | 310% | ▲ | 97% | 97% | 111% | 100% | 108% |
| 20250331 | 798 | 798 | 768 | 771 | 9,000 | -13 | 98% | 97% | 290% | ▼ | 100% | 93% | 113% | 98% | 106% |
| 20250401 | 784 | 788 | 779 | 787 | 2,500 | 16 | 102% | 100% | 28% | ▲ | 100% | 91% | 113% | 100% | 109% |
| 20250402 | 780 | 781 | 774 | 781 | 2,900 | -6 | 99% | 100% | 116% | ▼ | 101% | 94% | 115% | 99% | 107% |
| 20250403 | 765 | 774 | 750 | 774 | 9,900 | -7 | 99% | 101% | 341% | ▼▼ | 97% | 100% | 118% | 98% | 106% |
| 20250404 | 749 | 751 | 723 | 730 | 15,800 | -44 | 94% | 97% | 160% | ▼▼▼ | 101% | 110% | 125% | 93% | 100% |
| 20250408 | 703 | 720 | 696 | 707 | 8,300 | -23 | 97% | 101% | 53% | ▼▼▼▼ | 100% | 115% | 126% | 90% | 100% |
| 20250409 | 700 | 701 | 688 | 700 | 4,000 | -7 | 99% | 100% | 48% | ▼▼▼▼▼ | 99% | 112% | 120% | 89% | 100% |
| 20250410 | 727 | 735 | 715 | 717 | 14,300 | 17 | 102% | 99% | 358% | ▲ | 104% | 113% | 121% | 91% | 102% |
| 20250411 | 717 | 749 | 715 | 749 | 8,400 | 32 | 104% | 104% | 59% | ▲▲ | 101% | 107% | 112% | 95% | 107% |
| 20250414 | 762 | 780 | 753 | 770 | 10,800 | 21 | 103% | 101% | 129% | ▲▲▲ | 101% | 106% | 107% | 98% | 110% |
| 20250415 | 800 | 814 | 790 | 806 | 22,800 | 36 | 105% | 101% | 211% | ▲▲▲▲ | 101% | 110% | 105% | 100% | 115% |
| 20250416 | 805 | 815 | 792 | 813 | 15,700 | 7 | 101% | 101% | 69% | ▲▲▲▲▲ | 100% | 108% | 102% | 100% | 116% |
| 20250417 | 815 | 815 | 802 | 813 | 5,100 | 0 | 100% | 100% | 32% | -- | 101% | 109% | 105% | 100% | 116% |
| 20250418 | 806 | 896 | 790 | 813 | 250,700 | 0 | 100% | 101% | 4916% | -- | 104% | 108% | 104% | 100% | 116% |
| 20250421 | 813 | 892 | 800 | 848 | 271,500 | 35 | 104% | 104% | 108% | ▲ | 105% | 103% | 101% | 100% | 121% |
| 20250422 | 840 | 885 | 820 | 882 | 76,200 | 34 | 104% | 105% | 28% | ▲▲ | 100% | 97% | 96% | 100% | 126% |
| 20250423 | 883 | 890 | 867 | 880 | 18,300 | -2 | 100% | 100% | 24% | ▼ | 99% | 96% | 96% | 100% | 126% |
| 20250424 | 887 | 887 | 867 | 876 | 5,600 | -4 | 100% | 99% | 31% | ▼▼ | 101% | 98% | 98% | 99% | 125% |
| 20250425 | 863 | 878 | 856 | 869 | 3,700 | -7 | 99% | 101% | 66% | ▼▼▼ | 99% | 96% | 101% | 99% | 124% |
| 20250428 | 862 | 864 | 851 | 856 | 3,400 | -13 | 99% | 99% | 92% | ▼▼▼▼ | 100% | 96% | 102% | 97% | 122% |
| 20250430 | 856 | 860 | 846 | 854 | 2,700 | -2 | 100% | 100% | 79% | ▼▼▼▼▼ | 100% | 97% | 103% | 97% | 122% |
| 20250501 | 846 | 870 | 846 | 849 | 4,300 | -5 | 99% | 100% | 159% | ▼▼▼▼▼▼ | 96% | 97% | 101% | 96% | 121% |
| 20250502 | 860 | 860 | 820 | 829 | 8,000 | -20 | 98% | 96% | 186% | ▼▼▼▼▼▼▼ | 100% | 101% | 105% | 94% | 118% |
| 20250507 | 829 | 829 | 819 | 825 | 2,800 | -4 | 100% | 100% | 35% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 106% | 94% | 118% |
| 20250508 | 820 | 828 | 819 | 822 | 2,100 | -3 | 100% | 100% | 75% | ▼▼▼▼▼▼▼▼▼ | 101% | 101% | 107% | 93% | 117% |
| 20250509 | 815 | 824 | 814 | 822 | 4,100 | 0 | 100% | 101% | 195% | -- | 102% | 101% | 106% | 93% | 117% |
| 20250512 | 822 | 838 | 822 | 835 | 2,600 | 13 | 102% | 102% | 63% | ▲ | 99% | 101% | 104% | 95% | 116% |
| 20250513 | 837 | 837 | 825 | 830 | 2,200 | -5 | 99% | 99% | 85% | ▼ | 100% | 103% | 105% | 94% | 111% |
| 20250514 | 826 | 826 | 816 | 822 | 6,000 | -8 | 99% | 100% | 273% | ▼▼ | 100% | 103% | 105% | 93% | 107% |
| 20250515 | 819 | 823 | 816 | 823 | 4,500 | 1 | 100% | 100% | 75% | ▲ | 100% | 101% | 104% | 93% | 102% |
| 20250516 | 830 | 832 | 826 | 832 | 2,500 | 9 | 101% | 100% | 56% | ▲▲ | 101% | 100% | 103% | 94% | 102% |
| 20250519 | 839 | 849 | 833 | 849 | 3,900 | 17 | 102% | 101% | 156% | ▲▲▲ | 100% | 99% | 101% | 96% | 104% |
| 20250520 | 850 | 850 | 840 | 847 | 4,200 | -2 | 100% | 100% | 108% | ▼ | 99% | 103% | 101% | 96% | 104% |
| 20250521 | 843 | 847 | 834 | 836 | 2,600 | -11 | 99% | 99% | 62% | ▼▼ | 99% | 104% | 101% | 95% | 102% |
| 20250522 | 835 | 835 | 823 | 828 | 2,000 | -8 | 99% | 99% | 77% | ▼▼▼ | 101% | 105% | 102% | 94% | 101% |
| 20250523 | 828 | 839 | 819 | 839 | 1,900 | 11 | 101% | 101% | 95% | ▲ | 100% | 102% | 0% | 95% | 102% |
| 20250526 | 840 | 843 | 833 | 841 | 6,400 | 2 | 100% | 100% | 337% | ▲▲ | 104% | 103% | 0% | 96% | 102% |
| 20250527 | 833 | 870 | 833 | 870 | 8,000 | 29 | 103% | 104% | 125% | ▲▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20250528 | 875 | 877 | 869 | 870 | 3,200 | 0 | 100% | 99% | 40% | -- | 99% | 100% | 0% | 100% | 106% |
| 20250529 | 863 | 870 | 850 | 855 | 7,700 | -15 | 98% | 99% | 241% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20250530 | 860 | 861 | 845 | 852 | 4,700 | -3 | 100% | 99% | 61% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20250602 | 855 | 865 | 851 | 855 | 5,300 | 3 | 100% | 100% | 113% | ▲ | 100% | 98% | 0% | 98% | 104% |
| 20250603 | 859 | 862 | 855 | 860 | 6,000 | 5 | 101% | 100% | 113% | ▲▲ | 99% | 0% | 0% | 99% | 105% |
| 20250604 | 862 | 863 | 850 | 850 | 7,600 | -10 | 99% | 99% | 127% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20250605 | 847 | 851 | 840 | 842 | 6,600 | -8 | 99% | 99% | 87% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20250606 | 853 | 856 | 845 | 845 | 1,600 | 3 | 100% | 99% | 24% | ▲ | % | % | % | 97% | 103% |
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 | 85,100 | 0 | 30,400 | 0 | 54,700 |
| 2025-05-23 | 0 | 81,700 | 0 | 30,700 | 0 | 51,000 |
| 2025-05-16 | 0 | 84,300 | 0 | 31,100 | 0 | 53,200 |
| 2025-05-09 | 0 | 81,600 | 0 | 31,200 | 0 | 50,400 |
| 2025-05-02 | 0 | 82,300 | 0 | 31,600 | 0 | 50,700 |
| 2025-04-25 | 0 | 85,200 | 0 | 31,400 | 0 | 53,800 |
| 2025-04-18 | 0 | 106,800 | 0 | 44,000 | 0 | 62,800 |
| 2025-04-11 | 0 | 86,800 | 0 | 47,700 | 0 | 39,100 |
| 2025-04-04 | 0 | 84,800 | 0 | 46,600 | 0 | 38,200 |
| 2025-03-28 | 0 | 97,200 | 0 | 54,200 | 0 | 43,000 |
| 2025-03-21 | 0 | 98,000 | 0 | 55,000 | 0 | 43,000 |
| 2025-03-14 | 0 | 96,900 | 0 | 51,800 | 0 | 45,100 |
| 2025-03-07 | 0 | 98,400 | 0 | 49,600 | 0 | 48,800 |
| 2025-02-28 | 0 | 96,700 | 0 | 52,600 | 0 | 44,100 |
| 2025-02-21 | 100 | 92,500 | 100 | 51,800 | 0 | 40,700 |
| 2025-02-14 | 0 | 81,600 | 0 | 48,700 | 0 | 32,900 |
| 2025-02-07 | 0 | 76,500 | 0 | 44,700 | 0 | 31,800 |
| 2025-01-31 | 0 | 74,800 | 0 | 43,600 | 0 | 31,200 |
| 2025-01-24 | 0 | 76,500 | 0 | 44,900 | 0 | 31,600 |
| 2025-01-17 | 0 | 83,900 | 0 | 52,000 | 0 | 31,900 |
| 2025-01-10 | 0 | 65,100 | 0 | 41,100 | 0 | 24,000 |
| 2024-12-27 | 0 | 67,600 | 0 | 41,500 | 0 | 26,100 |
| 2024-12-20 | 0 | 64,900 | 0 | 38,900 | 0 | 26,000 |
| 2024-12-13 | 0 | 60,900 | 0 | 35,000 | 0 | 25,900 |
| 2024-12-06 | 0 | 58,600 | 0 | 32,600 | 0 | 26,000 |
| 2024-11-29 | 0 | 57,100 | 0 | 30,800 | 0 | 26,300 |
| 2024-11-22 | 0 | 57,400 | 0 | 31,100 | 0 | 26,300 |
| 2024-11-15 | 0 | 58,400 | 0 | 31,500 | 0 | 26,900 |
| 2024-11-08 | 0 | 57,400 | 0 | 31,000 | 0 | 26,400 |
| 2024-11-01 | 0 | 58,200 | 0 | 31,700 | 0 | 26,500 |
| 2024-10-25 | 0 | 58,100 | 0 | 31,000 | 0 | 27,100 |
| 2024-10-18 | 0 | 60,200 | 0 | 30,700 | 0 | 29,500 |
| 2024-10-11 | 0 | 66,800 | 0 | 35,300 | 0 | 31,500 |
| 2024-10-04 | 0 | 67,900 | 0 | 33,200 | 0 | 34,700 |
| 2024-09-27 | 0 | 69,400 | 0 | 32,800 | 0 | 36,600 |
| 2024-09-20 | 0 | 69,000 | 0 | 33,300 | 0 | 35,700 |
| 2024-09-13 | 0 | 66,500 | 0 | 32,500 | 0 | 34,000 |
| 2024-09-06 | 0 | 66,000 | 0 | 32,100 | 0 | 33,900 |
| 2024-08-30 | 0 | 66,000 | 0 | 31,600 | 0 | 34,400 |
| 2024-08-23 | 0 | 66,100 | 0 | 31,700 | 0 | 34,400 |
| 2024-08-16 | 0 | 65,900 | 0 | 31,900 | 0 | 34,000 |
| 2024-08-09 | 0 | 73,800 | 0 | 32,300 | 0 | 41,500 |
| 2024-08-02 | 0 | 68,500 | 0 | 30,300 | 0 | 38,200 |
| 2024-07-26 | 0 | 69,300 | 0 | 29,800 | 0 | 39,500 |
| 2024-07-19 | 0 | 65,500 | 0 | 25,800 | 0 | 39,700 |
| 2024-07-12 | 0 | 72,300 | 0 | 27,100 | 0 | 45,200 |
| 2024-07-05 | 0 | 75,700 | 0 | 29,300 | 0 | 46,400 |
| 2024-06-28 | 0 | 77,900 | 0 | 29,600 | 0 | 48,300 |
| 2024-06-21 | 0 | 77,800 | 0 | 29,500 | 0 | 48,300 |
| 2024-06-14 | 0 | 77,800 | 0 | 29,600 | 0 | 48,200 |
| 2024-06-07 | 0 | 76,100 | 0 | 29,100 | 0 | 47,000 |
| 2024-05-31 | 0 | 75,600 | 0 | 29,000 | 0 | 46,600 |
| 2024-05-24 | 0 | 75,100 | 0 | 27,400 | 0 | 47,700 |
| 2024-05-17 | 0 | 75,800 | 0 | 26,500 | 0 | 49,300 |
| 2024-05-10 | 0 | 72,300 | 0 | 19,900 | 0 | 52,400 |
| 2024-05-02 | 0 | 71,000 | 0 | 19,600 | 0 | 51,400 |
| 2024-04-26 | 0 | 68,600 | 0 | 19,100 | 0 | 49,500 |
| 2024-04-19 | 0 | 61,300 | 0 | 19,900 | 0 | 41,400 |
| 2024-04-12 | 0 | 62,500 | 0 | 24,200 | 0 | 38,300 |
| 2024-04-05 | 0 | 69,400 | 0 | 25,200 | 0 | 44,200 |
| 2024-03-29 | 0 | 70,400 | 0 | 25,700 | 0 | 44,700 |
| 2024-03-22 | 0 | 76,000 | 0 | 26,300 | 0 | 49,700 |
| 2024-03-15 | 0 | 79,000 | 0 | 25,800 | 0 | 53,200 |
| 2024-03-08 | 0 | 80,500 | 0 | 28,800 | 0 | 51,700 |
| 2024-03-01 | 0 | 94,300 | 0 | 43,800 | 0 | 50,500 |
| 2024-02-22 | 0 | 102,700 | 0 | 50,800 | 0 | 51,900 |
| 2024-02-16 | 0 | 104,000 | 0 | 48,200 | 0 | 55,800 |
| 2024-02-09 | 0 | 94,500 | 0 | 42,000 | 0 | 52,500 |
| 2024-02-02 | 0 | 99,000 | 0 | 42,800 | 0 | 56,200 |
| 2024-01-26 | 2,600 | 106,000 | 2,600 | 40,500 | 0 | 65,500 |
| 2024-01-19 | 0 | 105,800 | 0 | 43,300 | 0 | 62,500 |
| 2024-01-12 | 0 | 119,900 | 0 | 45,500 | 0 | 74,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4016 | 2 | 個人投資家様向けIRセミナー開催のお知らせ（東京・1月28日） | MITホールディングスグループ | 2025-01-08 04:30:08 |
| 4016 | 2 | 個人投資家様向けIRセミナー（大阪）アーカイブ動画公開のお知らせ | MITホールディングスグループ | 2024-08-27 15:29:55 |
| 4016 | 2 | 個人投資家向けIRセミナー（大阪）開催のお知らせ | MITホールディングスグループ | 2024-07-23 22:28:25 |
| 4016 | 2 | 個人投資家向けIRセミナー（東京）開催のお知らせ | MITホールディングスグループ | 2024-06-21 14:28:40 |
| 4016 | 2 | 免責事項 | MITホールディングスグループ | 2024-06-21 14:28:38 |
| 4016 | 2 | 配当情報 | MITホールディングスグループ | 2024-06-21 14:28:37 |
| 4016 | 2 | 株式情報 | MITホールディングスグループ | 2024-06-21 14:28:35 |
| 4016 | 2 | 業績ハイライト | MITホールディングスグループ | 2024-06-21 14:28:34 |
| 4016 | 2 | ディスクロージャーポリシー | MITホールディングスグループ | 2024-06-21 14:28:32 |
| 4016 | 2 | コーポレートガバナンス | MITホールディングスグループ | 2024-06-21 14:28:30 |