| 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 | 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% | 99% | 91% | 100% |
| 20241008 | 589 | 590 | 583 | 585 | 5,100 | 5 | 101% | 99% | 40% | ▲ | 100% | 102% | 99% | 92% | 101% |
| 20241009 | 587 | 594 | 586 | 588 | 6,400 | 3 | 101% | 100% | 125% | ▲▲ | 99% | 101% | 99% | 92% | 101% |
| 20241010 | 589 | 591 | 585 | 585 | 1,800 | -3 | 99% | 99% | 28% | ▼ | 100% | 102% | 101% | 92% | 101% |
| 20241011 | 586 | 589 | 585 | 585 | 6,500 | 0 | 100% | 100% | 361% | -- | 101% | 101% | 109% | 93% | 101% |
| 20241015 | 585 | 593 | 585 | 593 | 5,800 | 8 | 101% | 101% | 89% | ▲ | 102% | 101% | 110% | 97% | 102% |
| 20241016 | 585 | 596 | 585 | 596 | 3,900 | 3 | 101% | 102% | 67% | ▲▲ | 101% | 99% | 108% | 97% | 103% |
| 20241017 | 594 | 597 | 590 | 597 | 6,600 | 1 | 100% | 101% | 169% | ▲▲▲ | 100% | 99% | 109% | 98% | 103% |
| 20241018 | 589 | 592 | 588 | 588 | 4,100 | -9 | 98% | 100% | 62% | ▼ | 100% | 98% | 110% | 96% | 101% |
| 20241021 | 588 | 595 | 588 | 589 | 1,000 | 1 | 100% | 100% | 24% | ▲ | 100% | 99% | 110% | 96% | 102% |
| 20241022 | 587 | 589 | 585 | 586 | 13,800 | -3 | 99% | 100% | 1380% | ▼ | 98% | 98% | 108% | 97% | 101% |
| 20241023 | 594 | 594 | 585 | 585 | 4,200 | -1 | 100% | 98% | 30% | ▼▼ | 99% | 100% | 110% | 96% | 101% |
| 20241024 | 585 | 585 | 578 | 579 | 5,000 | -6 | 99% | 99% | 119% | ▼▼▼ | 100% | 101% | 111% | 95% | 100% |
| 20241025 | 579 | 580 | 577 | 577 | 2,200 | -2 | 100% | 100% | 44% | ▼▼▼▼ | 100% | 101% | 111% | 95% | 100% |
| 20241028 | 580 | 582 | 579 | 579 | 1,300 | 2 | 100% | 100% | 59% | ▲ | 99% | 98% | 110% | 95% | 100% |
| 20241029 | 587 | 587 | 582 | 582 | 1,100 | 3 | 101% | 99% | 85% | ▲▲ | 101% | 98% | 107% | 97% | 101% |
| 20241030 | 580 | 584 | 580 | 584 | 800 | 2 | 100% | 101% | 73% | ▲▲▲ | 101% | 100% | 102% | 97% | 101% |
| 20241031 | 580 | 583 | 579 | 583 | 1,400 | -1 | 100% | 101% | 175% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20241101 | 580 | 580 | 576 | 576 | 3,100 | -7 | 99% | 99% | 221% | ▼▼ | 100% | 103% | 102% | 96% | 100% |
| 20241105 | 572 | 572 | 571 | 571 | 1,400 | -5 | 99% | 100% | 45% | ▼▼▼ | 98% | 110% | 100% | 96% | 100% |
| 20241106 | 579 | 579 | 570 | 570 | 2,900 | -1 | 100% | 98% | 207% | ▼▼▼▼ | 101% | 113% | 101% | 95% | 100% |
| 20241107 | 571 | 580 | 571 | 579 | 3,500 | 9 | 102% | 101% | 121% | ▲ | 101% | 113% | 100% | 97% | 102% |
| 20241108 | 572 | 579 | 571 | 578 | 1,800 | -1 | 100% | 101% | 51% | ▼ | 102% | 107% | 99% | 97% | 101% |
| 20241111 | 578 | 603 | 578 | 590 | 6,600 | 12 | 102% | 102% | 367% | ▲ | 108% | 100% | 96% | 99% | 104% |
| 20241112 | 592 | 656 | 592 | 638 | 47,200 | 48 | 108% | 108% | 715% | ▲▲ | 101% | 92% | 89% | 100% | 112% |
| 20241113 | 638 | 652 | 615 | 644 | 32,800 | 6 | 101% | 101% | 69% | ▲▲▲ | 97% | 91% | 89% | 100% | 113% |
| 20241114 | 640 | 640 | 592 | 620 | 26,100 | -24 | 96% | 97% | 80% | ▼ | 96% | 94% | 92% | 96% | 109% |
| 20241115 | 618 | 618 | 583 | 594 | 9,800 | -26 | 96% | 96% | 38% | ▼▼ | 99% | 99% | 97% | 92% | 104% |
| 20241118 | 587 | 589 | 581 | 584 | 5,000 | -10 | 98% | 99% | 51% | ▼▼▼ | 100% | 98% | 97% | 91% | 102% |
| 20241119 | 585 | 592 | 584 | 584 | 3,500 | 0 | 100% | 100% | 70% | -- | 98% | 98% | 96% | 91% | 102% |
| 20241120 | 585 | 594 | 555 | 571 | 10,800 | -13 | 98% | 98% | 309% | ▼ | 102% | 101% | 99% | 89% | 100% |
| 20241121 | 565 | 579 | 565 | 579 | 1,900 | 8 | 101% | 102% | 18% | ▲ | 99% | 99% | 97% | 90% | 102% |
| 20241122 | 579 | 580 | 573 | 573 | 3,500 | -6 | 99% | 99% | 184% | ▼ | 100% | 99% | 97% | 89% | 101% |
| 20241125 | 574 | 574 | 573 | 573 | 1,200 | 0 | 100% | 100% | 34% | -- | 99% | 99% | 97% | 89% | 101% |
| 20241126 | 575 | 576 | 569 | 569 | 2,300 | -4 | 99% | 99% | 192% | ▼ | 100% | 100% | 98% | 88% | 100% |
| 20241127 | 569 | 571 | 565 | 571 | 3,200 | 2 | 100% | 100% | 139% | ▲ | 100% | 100% | 98% | 89% | 100% |
| 20241128 | 568 | 570 | 565 | 566 | 2,000 | -5 | 99% | 100% | 63% | ▼ | 100% | 99% | 99% | 88% | 100% |
| 20241129 | 565 | 570 | 565 | 567 | 1,900 | 1 | 100% | 100% | 95% | ▲ | 98% | 97% | 97% | 88% | 100% |
| 20241202 | 575 | 575 | 560 | 563 | 1,400 | -4 | 99% | 98% | 74% | ▼ | 101% | 100% | 99% | 87% | 100% |
| 20241203 | 560 | 568 | 560 | 568 | 1,200 | 5 | 101% | 101% | 86% | ▲ | 99% | 98% | 98% | 88% | 101% |
| 20241204 | 564 | 570 | 559 | 559 | 1,800 | -9 | 98% | 99% | 150% | ▼ | 99% | 99% | 99% | 87% | 100% |
| 20241205 | 559 | 559 | 555 | 555 | 2,600 | -4 | 99% | 99% | 144% | ▼▼ | 101% | 100% | 100% | 86% | 100% |
| 20241206 | 555 | 560 | 550 | 560 | 2,100 | 5 | 101% | 101% | 81% | ▲ | 98% | 100% | 0% | 87% | 101% |
| 20241209 | 560 | 560 | 550 | 551 | 4,000 | -9 | 98% | 98% | 190% | ▼ | 100% | 101% | 0% | 86% | 100% |
| 20241210 | 552 | 552 | 551 | 551 | 900 | 0 | 100% | 100% | 23% | -- | 101% | 100% | 0% | 86% | 100% |
| 20241211 | 550 | 555 | 550 | 555 | 2,000 | 4 | 101% | 101% | 222% | ▲ | 101% | 99% | 0% | 90% | 101% |
| 20241212 | 552 | 565 | 552 | 557 | 4,000 | 2 | 100% | 101% | 200% | ▲▲ | 100% | 98% | 0% | 94% | 101% |
| 20241213 | 557 | 569 | 555 | 558 | 3,100 | 1 | 100% | 100% | 78% | ▲▲▲ | 99% | 100% | 0% | 96% | 101% |
| 20241216 | 555 | 560 | 551 | 552 | 2,200 | -6 | 99% | 99% | 71% | ▼ | 99% | 101% | 0% | 95% | 100% |
| 20241217 | 551 | 556 | 527 | 547 | 10,900 | -5 | 99% | 99% | 495% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241218 | 542 | 547 | 541 | 546 | 1,900 | -1 | 100% | 101% | 17% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 536 | 541 | 533 | 535 | 6,000 | -11 | 98% | 100% | 316% | ▼▼▼▼ | 103% | 0% | 0% | 93% | 100% |
| 20241220 | 540 | 586 | 540 | 555 | 21,600 | 20 | 104% | 103% | 360% | ▲ | % | % | % | 97% | 104% |
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 | 0 | 112,900 | 0 | 56,200 | 0 | 56,700 |
| 2024-12-06 | 0 | 113,600 | 0 | 56,400 | 0 | 57,200 |
| 2024-11-29 | 0 | 114,300 | 0 | 56,600 | 0 | 57,700 |
| 2024-11-22 | 0 | 114,800 | 0 | 56,500 | 0 | 58,300 |
| 2024-11-15 | 0 | 116,800 | 0 | 57,200 | 0 | 59,600 |
| 2024-11-08 | 0 | 116,800 | 0 | 52,500 | 0 | 64,300 |
| 2024-11-01 | 0 | 119,000 | 0 | 53,000 | 0 | 66,000 |
| 2024-10-25 | 0 | 119,000 | 0 | 51,500 | 0 | 67,500 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-01 | UBS AG | 13,900 | 0.49% | ▼ | -200 | 580 | 580 | 576 | 576 | 3,100 |
| 2024-10-25 | UBS AG | 14,100 | 0.50% | ▲ | 100 | 579 | 580 | 577 | 577 | 2,200 |
| 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 |
|---|---|---|---|
| 20241219 | 16:00 | まぐまぐ | 支配株主等に関する事項について |
| 20241219 | 16:00 | まぐまぐ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20241120 | 16:50 | まぐまぐ | 2024年９月期 決算説明資料 |
| 20241113 | 16:00 | まぐまぐ | 業績予想値と実績値の差異および特別損失の計上に関するお知らせ |
| 20241113 | 16:00 | まぐまぐ | 2024年９月期 決算短信〔日本基準〕（非連結） |
| 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。 | 2024-12-21 19:22:35 |
| 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 |