| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 602 | 602 | 593 | 593 | 8,100 | -12 | 98% | 99% | 62% | ▼▼ | 100% | 100% | 121% | 94% | 100% |
| 20240726 | 594 | 595 | 594 | 594 | 3,900 | 1 | 100% | 100% | 48% | ▲ | 101% | 99% | 121% | 94% | 100% |
| 20240729 | 595 | 604 | 595 | 599 | 3,100 | 5 | 101% | 101% | 79% | ▲▲ | 99% | 88% | 141% | 97% | 101% |
| 20240730 | 601 | 603 | 597 | 597 | 3,600 | -2 | 100% | 99% | 116% | ▼ | 100% | 75% | 142% | 96% | 101% |
| 20240731 | 597 | 597 | 595 | 595 | 1,500 | -2 | 100% | 100% | 42% | ▼▼ | 98% | 76% | 142% | 96% | 100% |
| 20240801 | 597 | 597 | 587 | 588 | 7,500 | -7 | 99% | 98% | 500% | ▼▼▼ | 93% | 83% | 150% | 95% | 100% |
| 20240802 | 565 | 565 | 514 | 527 | 21,600 | -61 | 90% | 93% | 288% | ▼▼▼▼ | 86% | 100% | 167% | 85% | 100% |
| 20240805 | 510 | 510 | 436 | 440 | 38,000 | -87 | 83% | 86% | 176% | ▼▼▼▼▼ | 100% | 123% | 191% | 71% | 100% |
| 20240806 | 444 | 470 | 444 | 445 | 12,600 | 5 | 101% | 100% | 33% | ▲ | 102% | 122% | 191% | 72% | 101% |
| 20240807 | 445 | 457 | 445 | 456 | 4,800 | 11 | 102% | 102% | 38% | ▲▲ | 103% | 116% | 186% | 74% | 104% |
| 20240808 | 456 | 472 | 456 | 471 | 5,800 | 15 | 103% | 103% | 121% | ▲▲▲ | 108% | 111% | 180% | 76% | 107% |
| 20240809 | 473 | 513 | 473 | 509 | 15,300 | 38 | 108% | 108% | 264% | ▲▲▲▲ | 102% | 97% | 159% | 82% | 116% |
| 20240813 | 536 | 545 | 526 | 545 | 13,400 | 36 | 107% | 102% | 88% | ▲▲▲▲▲ | 103% | 102% | 148% | 89% | 124% |
| 20240814 | 510 | 545 | 510 | 526 | 5,500 | -19 | 97% | 103% | 41% | ▼ | 102% | 101% | 135% | 86% | 120% |
| 20240815 | 516 | 536 | 516 | 527 | 8,100 | 1 | 100% | 102% | 147% | ▲ | 94% | 115% | 130% | 86% | 120% |
| 20240816 | 539 | 539 | 500 | 509 | 10,000 | -18 | 97% | 94% | 123% | ▼ | 102% | 141% | 130% | 83% | 116% |
| 20240819 | 509 | 525 | 509 | 518 | 1,800 | 9 | 102% | 102% | 18% | ▲ | 99% | 139% | 127% | 85% | 118% |
| 20240820 | 518 | 518 | 511 | 515 | 1,200 | -3 | 99% | 99% | 67% | ▼ | 100% | 164% | 123% | 84% | 117% |
| 20240821 | 518 | 522 | 511 | 519 | 3,300 | 4 | 101% | 100% | 275% | ▲ | 109% | 149% | 112% | 86% | 118% |
| 20240822 | 569 | 619 | 569 | 619 | 17,200 | 100 | 119% | 109% | 521% | ▲▲ | 100% | 105% | 89% | 100% | 141% |
| 20240823 | 719 | 719 | 719 | 719 | 21,900 | 100 | 116% | 100% | 127% | ▲▲▲ | 97% | 97% | 89% | 100% | 163% |
| 20240826 | 718 | 812 | 678 | 700 | 849,100 | -19 | 97% | 97% | 3877% | ▼ | 124% | 102% | 93% | 97% | 159% |
| 20240827 | 685 | 850 | 654 | 850 | 1,310,800 | 150 | 121% | 124% | 154% | ▲ | 80% | 70% | 68% | 100% | 193% |
| 20240828 | 940 | 981 | 751 | 753 | 1,789,300 | -97 | 89% | 80% | 137% | ▼ | 94% | 92% | 88% | 89% | 171% |
| 20240829 | 715 | 731 | 671 | 671 | 267,400 | -82 | 89% | 94% | 15% | ▼▼ | 104% | 92% | 91% | 79% | 153% |
| 20240830 | 671 | 755 | 671 | 699 | 429,200 | 28 | 104% | 104% | 161% | ▲ | 98% | 91% | 91% | 82% | 159% |
| 20240902 | 676 | 718 | 660 | 661 | 132,400 | -38 | 95% | 98% | 31% | ▼ | 101% | 91% | 94% | 78% | 150% |
| 20240903 | 653 | 664 | 648 | 660 | 51,900 | -1 | 100% | 101% | 39% | ▼▼ | 96% | 93% | 96% | 78% | 148% |
| 20240904 | 640 | 659 | 614 | 614 | 54,300 | -46 | 93% | 96% | 105% | ▼▼▼ | 100% | 104% | 100% | 72% | 135% |
| 20240905 | 614 | 631 | 612 | 617 | 17,500 | 3 | 100% | 100% | 32% | ▲ | 95% | 102% | 97% | 73% | 131% |
| 20240906 | 626 | 630 | 590 | 595 | 23,400 | -22 | 96% | 95% | 134% | ▼ | 101% | 109% | 106% | 70% | 117% |
| 20240909 | 575 | 587 | 566 | 583 | 20,900 | -12 | 98% | 101% | 89% | ▼▼ | 101% | 103% | 103% | 69% | 115% |
| 20240910 | 590 | 661 | 589 | 595 | 111,100 | 12 | 102% | 101% | 532% | ▲ | 105% | 98% | 100% | 70% | 117% |
| 20240911 | 605 | 683 | 596 | 638 | 455,900 | 43 | 107% | 105% | 410% | ▲▲ | 100% | 96% | 97% | 75% | 125% |
| 20240912 | 628 | 668 | 615 | 628 | 121,000 | -10 | 98% | 100% | 27% | ▼ | 96% | 96% | 95% | 74% | 123% |
| 20240913 | 636 | 636 | 605 | 608 | 26,000 | -20 | 97% | 96% | 21% | ▼▼ | 98% | 101% | 99% | 72% | 118% |
| 20240917 | 604 | 620 | 593 | 594 | 18,800 | -14 | 98% | 98% | 72% | ▼▼▼ | 99% | 100% | 99% | 70% | 115% |
| 20240918 | 603 | 612 | 582 | 595 | 13,200 | 1 | 100% | 99% | 70% | ▲ | 101% | 101% | 100% | 70% | 115% |
| 20240919 | 597 | 612 | 596 | 600 | 9,000 | 5 | 101% | 101% | 68% | ▲▲ | 102% | 98% | 100% | 71% | 103% |
| 20240920 | 600 | 636 | 590 | 612 | 29,700 | 12 | 102% | 102% | 330% | ▲▲▲ | 99% | 100% | 98% | 72% | 105% |
| 20240924 | 608 | 620 | 598 | 601 | 18,000 | -11 | 98% | 99% | 61% | ▼ | 101% | 102% | 100% | 71% | 103% |
| 20240925 | 597 | 605 | 592 | 602 | 3,500 | 1 | 100% | 101% | 19% | ▲ | 98% | 100% | 99% | 71% | 103% |
| 20240926 | 602 | 607 | 586 | 589 | 15,200 | -13 | 98% | 98% | 434% | ▼ | 97% | 100% | 100% | 78% | 101% |
| 20240927 | 599 | 603 | 583 | 583 | 13,400 | -6 | 99% | 97% | 88% | ▼▼ | 105% | 103% | 103% | 83% | 100% |
| 20240930 | 579 | 650 | 571 | 607 | 138,000 | 24 | 104% | 105% | 1030% | ▲ | 99% | 98% | 98% | 87% | 104% |
| 20241001 | 609 | 618 | 603 | 603 | 16,600 | -4 | 99% | 99% | 12% | ▼ | 100% | 98% | 100% | 91% | 103% |
| 20241002 | 598 | 602 | 594 | 600 | 7,700 | -3 | 100% | 100% | 46% | ▼▼ | 100% | 99% | 99% | 91% | 103% |
| 20241003 | 595 | 600 | 592 | 596 | 3,800 | -4 | 99% | 100% | 49% | ▼▼▼ | 99% | 98% | 98% | 93% | 102% |
| 20241004 | 599 | 603 | 592 | 596 | 6,400 | 0 | 100% | 99% | 168% | -- | 95% | 96% | 96% | 93% | 102% |
| 20241007 | 609 | 609 | 577 | 580 | 12,600 | -16 | 97% | 95% | 197% | ▼ | 99% | 101% | 0% | 91% | 100% |
| 20241008 | 589 | 590 | 583 | 585 | 5,100 | 5 | 101% | 99% | 40% | ▲ | 100% | 102% | 0% | 92% | 101% |
| 20241009 | 587 | 594 | 586 | 588 | 6,400 | 3 | 101% | 100% | 125% | ▲▲ | 99% | 101% | 0% | 92% | 101% |
| 20241010 | 589 | 591 | 585 | 585 | 1,800 | -3 | 99% | 99% | 28% | ▼ | 100% | 102% | 0% | 92% | 101% |
| 20241011 | 586 | 589 | 585 | 585 | 6,500 | 0 | 100% | 100% | 361% | -- | 101% | 101% | 0% | 93% | 101% |
| 20241015 | 585 | 593 | 585 | 593 | 5,800 | 8 | 101% | 101% | 89% | ▲ | 102% | 101% | 0% | 97% | 102% |
| 20241016 | 585 | 596 | 585 | 596 | 3,900 | 3 | 101% | 102% | 67% | ▲▲ | 101% | 99% | 0% | 97% | 103% |
| 20241017 | 594 | 597 | 590 | 597 | 6,600 | 1 | 100% | 101% | 169% | ▲▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 589 | 592 | 588 | 588 | 4,100 | -9 | 98% | 100% | 62% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 588 | 595 | 588 | 589 | 1,000 | 1 | 100% | 100% | 24% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 587 | 589 | 585 | 586 | 13,800 | -3 | 99% | 100% | 1380% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 126,500 | 0 | 52,400 | 0 | 74,100 |
| 2024-10-11 | 0 | 130,100 | 0 | 52,900 | 0 | 77,200 |
| 2024-10-04 | 0 | 136,600 | 0 | 58,300 | 0 | 78,300 |
| 2024-09-27 | 0 | 128,300 | 0 | 53,600 | 0 | 74,700 |
| 2024-09-20 | 0 | 134,600 | 0 | 53,900 | 0 | 80,700 |
| 2024-09-13 | 0 | 136,100 | 0 | 53,900 | 0 | 82,200 |
| 2024-09-06 | 0 | 128,900 | 0 | 48,300 | 0 | 80,600 |
| 2024-08-30 | 500 | 136,000 | 500 | 49,300 | 0 | 86,700 |
| 2024-08-23 | 9,100 | 84,100 | 9,100 | 33,700 | 0 | 50,400 |
| 2024-08-16 | 0 | 81,500 | 0 | 35,200 | 0 | 46,300 |
| 2024-08-09 | 0 | 85,200 | 0 | 32,400 | 0 | 52,800 |
| 2024-08-02 | 0 | 91,400 | 0 | 43,600 | 0 | 47,800 |
| 2024-07-26 | 0 | 97,800 | 0 | 42,900 | 0 | 54,900 |
| 2024-07-19 | 0 | 98,400 | 0 | 41,000 | 0 | 57,400 |
| 2024-07-12 | 0 | 98,100 | 0 | 40,000 | 0 | 58,100 |
| 2024-07-05 | 0 | 114,400 | 0 | 41,300 | 0 | 73,100 |
| 2024-06-28 | 0 | 118,700 | 0 | 39,900 | 0 | 78,800 |
| 2024-06-21 | 0 | 120,200 | 0 | 42,000 | 0 | 78,200 |
| 2024-06-14 | 0 | 111,600 | 0 | 32,600 | 0 | 79,000 |
| 2024-06-07 | 0 | 103,300 | 0 | 45,400 | 0 | 57,900 |
| 2024-05-31 | 0 | 107,800 | 0 | 46,400 | 0 | 61,400 |
| 2024-05-24 | 0 | 110,000 | 0 | 47,100 | 0 | 62,900 |
| 2024-05-17 | 0 | 113,000 | 0 | 48,700 | 0 | 64,300 |
| 2024-05-10 | 0 | 114,700 | 0 | 50,500 | 0 | 64,200 |
| 2024-05-02 | 0 | 117,000 | 0 | 50,200 | 0 | 66,800 |
| 2024-04-26 | 0 | 118,300 | 0 | 50,100 | 0 | 68,200 |
| 2024-04-19 | 0 | 124,100 | 0 | 49,700 | 0 | 74,400 |
| 2024-04-12 | 0 | 127,900 | 0 | 50,800 | 0 | 77,100 |
| 2024-04-05 | 0 | 129,200 | 0 | 50,900 | 0 | 78,300 |
| 2024-03-29 | 0 | 141,900 | 0 | 51,000 | 0 | 90,900 |
| 2024-03-22 | 0 | 146,700 | 0 | 50,900 | 0 | 95,800 |
| 2024-03-15 | 0 | 146,000 | 0 | 52,700 | 0 | 93,300 |
| 2024-03-08 | 0 | 148,700 | 0 | 52,400 | 0 | 96,300 |
| 2024-03-01 | 0 | 154,100 | 0 | 48,600 | 0 | 105,500 |
| 2024-02-22 | 0 | 151,100 | 0 | 42,600 | 0 | 108,500 |
| 2024-02-16 | 5,500 | 123,600 | 5,500 | 28,900 | 0 | 94,700 |
| 2024-02-09 | 0 | 131,800 | 0 | 32,000 | 0 | 99,800 |
| 2024-02-02 | 0 | 121,400 | 0 | 37,200 | 0 | 84,200 |
| 2024-01-26 | 0 | 124,900 | 0 | 31,800 | 0 | 93,100 |
| 2024-01-19 | 0 | 127,400 | 0 | 35,500 | 0 | 91,900 |
| 2024-01-12 | 600 | 112,300 | 600 | 19,500 | 0 | 92,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | UBS AG | 14,000 | 0.49% | ▼ | -2,200 | 594 | 597 | 590 | 597 | 6,600 |
| 2024-10-09 | UBS AG | 16,200 | 0.57% | ▼ | -3,400 | 587 | 594 | 586 | 588 | 6,400 |
| 2024-09-30 | UBS AG | 19,600 | 0.69% | ▲ | 579 | 650 | 571 | 607 | 138,000 | |
| 2024-09-12 | UBS AG | 11,600 | 0.41% | ▼ | -8,900 | 628 | 668 | 615 | 628 | 121,000 |
| 2024-09-11 | UBS AG | 20,500 | 0.72% | ▲ | 4,300 | 605 | 683 | 596 | 638 | 455,900 |
| 2024-09-04 | UBS AG | 16,200 | 0.57% | ▼ | -800 | 640 | 659 | 614 | 614 | 54,300 |
| 2024-09-03 | UBS AG | 17,000 | 0.60% | ▼ | -3,700 | 653 | 664 | 648 | 660 | 51,900 |
| 2024-09-02 | UBS AG | 20,700 | 0.73% | ▲ | 676 | 718 | 660 | 661 | 132,400 | |
| 2024-08-30 | UBS AG | 17,400 | 0.61% | ▲ | 671 | 755 | 671 | 699 | 429,200 | |
| 2024-08-29 | UBS AG | 16,200 | 0.57% | ▲ | 715 | 731 | 671 | 671 | 267,400 | |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 13,600 | 0.48% | ▼ | -3,000 | 607 | 615 | 605 | 608 | 5,500 |
| 2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 16,600 | 0.58% | ▼ | -2,900 | 635 | 635 | 622 | 631 | 8,700 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 19,500 | 0.69% | ▼ | -4,000 | 641 | 651 | 620 | 620 | 38,900 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 23,500 | 0.83% | ▲ | 5,000 | 802 | 867 | 759 | 808 | 857,200 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 18,500 | 0.65% | ▼ | -2,400 | 658 | 742 | 644 | 742 | 671,100 |
| 2024-06-07 | GOLDMAN SACHS INTERNATIONAL | 20,900 | 0.74% | ▼ | -4,000 | 609 | 625 | 607 | 625 | 7,300 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 24,900 | 0.88% | ▼ | -3,200 | 588 | 600 | 586 | 600 | 5,600 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 28,100 | 0.99% | ▼ | -2,600 | 610 | 610 | 591 | 601 | 3,300 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 30,700 | 1.09% | ▼ | -3,000 | 618 | 638 | 618 | 638 | 2,500 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 33,700 | 1.19% | ▼ | -2,800 | 574 | 648 | 554 | 597 | 29,600 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 36,500 | 1.29% | ▼ | -2,800 | 590 | 590 | 575 | 587 | 7,300 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 39,300 | 1.39% | ▼ | -2,400 | 603 | 616 | 599 | 613 | 7,800 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 41,700 | 1.48% | ▼ | -900 | 573 | 594 | 573 | 593 | 6,600 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 42,600 | 1.51% | ▲ | 400 | 573 | 592 | 562 | 584 | 17,400 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 42,200 | 1.49% | ▼ | -2,600 | 703 | 729 | 688 | 688 | 30,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:00 | まぐまぐ | 本社移転に関するお知らせ |
| 20240927 | 16:45 | まぐまぐ | 株式取得に関する基本合意書締結のお知らせ |
| 20240813 | 15:00 | まぐまぐ | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240515 | 16:00 | まぐまぐ | 2024年９月期 第２四半期決算説明資料 |
| 20240213 | 15:00 | まぐまぐ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4059 | 1 | 株式会社まぐまぐ - 伝えたいことを、知りたい人に。 | 2024-10-22 21:24:00 |
| 4059 | 2 | 電子公告 - 株式会社まぐまぐ | 2024-06-19 14:07:22 |
| 4059 | 2 | IRお問い合わせ - 株式会社まぐまぐ | 2024-06-19 14:07:21 |
| 4059 | 2 | 免責事項 - 株式会社まぐまぐ | 2024-06-19 14:07:20 |
| 4059 | 2 | ディスクロージャーポリシー - 株式会社まぐまぐ | 2024-06-19 14:07:18 |
| 4059 | 2 | よくあるご質問 - 株式会社まぐまぐ | 2024-06-19 14:07:16 |
| 4059 | 2 | IRカレンダー - 株式会社まぐまぐ | 2024-06-19 14:07:14 |
| 4059 | 2 | 株主還元の基本方針 - 株式会社まぐまぐ | 2024-06-19 14:07:13 |
| 4059 | 2 | 株主総会情報 - 株式会社まぐまぐ | 2024-06-19 14:07:12 |
| 4059 | 2 | 株式基本情報 - 株式会社まぐまぐ | 2024-06-19 14:07:10 |