| 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 | 1,113 | 1,148 | 1,113 | 1,148 | 13,100 | -25 | 98% | 103% | 164% | ▼▼▼ | 98% | 97% | 95% | 93% | 100% |
| 20240726 | 1,148 | 1,148 | 1,120 | 1,124 | 5,100 | -24 | 98% | 98% | 39% | ▼▼▼▼ | 97% | 96% | 98% | 93% | 100% |
| 20240729 | 1,137 | 1,137 | 1,080 | 1,100 | 10,800 | -24 | 98% | 97% | 212% | ▼▼▼▼▼ | 100% | 92% | 104% | 91% | 100% |
| 20240730 | 1,100 | 1,118 | 1,100 | 1,101 | 2,300 | 1 | 100% | 100% | 21% | ▲ | 101% | 78% | 104% | 91% | 100% |
| 20240731 | 1,099 | 1,121 | 1,098 | 1,114 | 1,700 | 13 | 101% | 101% | 74% | ▲▲ | 99% | 88% | 104% | 92% | 101% |
| 20240801 | 1,100 | 1,100 | 1,080 | 1,090 | 4,600 | -24 | 98% | 99% | 271% | ▼ | 93% | 93% | 106% | 90% | 100% |
| 20240802 | 1,086 | 1,090 | 990 | 1,008 | 18,700 | -82 | 92% | 93% | 407% | ▼▼ | 72% | 103% | 117% | 83% | 100% |
| 20240805 | 978 | 986 | 708 | 708 | 45,300 | -300 | 70% | 72% | 242% | ▼▼▼ | 100% | 122% | 134% | 59% | 100% |
| 20240806 | 858 | 858 | 828 | 858 | 14,700 | 150 | 121% | 100% | 32% | ▲ | 114% | 124% | 136% | 71% | 121% |
| 20240807 | 843 | 968 | 783 | 964 | 32,200 | 106 | 112% | 114% | 219% | ▲▲ | 110% | 116% | 125% | 80% | 136% |
| 20240808 | 919 | 1,036 | 904 | 1,009 | 28,300 | 45 | 105% | 110% | 88% | ▲▲▲ | 98% | 105% | 112% | 84% | 143% |
| 20240809 | 1,024 | 1,080 | 995 | 1,008 | 4,600 | -1 | 100% | 98% | 16% | ▼ | 102% | 105% | 113% | 84% | 142% |
| 20240813 | 1,019 | 1,048 | 990 | 1,044 | 6,100 | 36 | 104% | 102% | 133% | ▲ | 102% | 105% | 113% | 87% | 147% |
| 20240814 | 1,014 | 1,053 | 1,001 | 1,033 | 6,500 | -11 | 99% | 102% | 107% | ▼ | 103% | 104% | 108% | 86% | 146% |
| 20240815 | 1,034 | 1,065 | 1,034 | 1,065 | 2,300 | 32 | 103% | 103% | 35% | ▲ | 101% | 102% | 105% | 88% | 150% |
| 20240816 | 1,065 | 1,076 | 1,040 | 1,075 | 4,700 | 10 | 101% | 101% | 204% | ▲▲ | 100% | 102% | 103% | 90% | 152% |
| 20240819 | 1,070 | 1,094 | 1,065 | 1,065 | 1,600 | -10 | 99% | 100% | 34% | ▼ | 98% | 104% | 108% | 90% | 150% |
| 20240820 | 1,067 | 1,085 | 1,041 | 1,041 | 1,700 | -24 | 98% | 98% | 106% | ▼▼ | 106% | 113% | 113% | 89% | 147% |
| 20240821 | 1,017 | 1,080 | 1,017 | 1,080 | 3,000 | 39 | 104% | 106% | 176% | ▲ | 101% | 106% | 106% | 92% | 153% |
| 20240822 | 1,080 | 1,097 | 1,052 | 1,091 | 5,900 | 11 | 101% | 101% | 197% | ▲▲ | 100% | 104% | 105% | 95% | 154% |
| 20240823 | 1,099 | 1,099 | 1,057 | 1,095 | 2,700 | 4 | 100% | 100% | 46% | ▲▲▲ | 101% | 102% | 105% | 97% | 155% |
| 20240826 | 1,100 | 1,114 | 1,100 | 1,114 | 1,100 | 19 | 102% | 101% | 41% | ▲▲▲▲ | 103% | 101% | 103% | 100% | 157% |
| 20240827 | 1,114 | 1,148 | 1,114 | 1,148 | 5,200 | 34 | 103% | 103% | 473% | ▲▲▲▲▲ | 100% | 96% | 100% | 100% | 162% |
| 20240828 | 1,148 | 1,148 | 1,117 | 1,146 | 3,500 | -2 | 100% | 100% | 67% | ▼ | 98% | 96% | 101% | 100% | 162% |
| 20240829 | 1,139 | 1,139 | 1,112 | 1,114 | 400 | -32 | 97% | 98% | 11% | ▼▼ | 98% | 95% | 101% | 97% | 157% |
| 20240830 | 1,140 | 1,140 | 1,110 | 1,120 | 800 | 6 | 101% | 98% | 200% | ▲ | 99% | 96% | 103% | 98% | 158% |
| 20240902 | 1,120 | 1,120 | 1,106 | 1,106 | 1,200 | -14 | 99% | 99% | 150% | ▼ | 99% | 96% | 102% | 96% | 156% |
| 20240903 | 1,106 | 1,121 | 1,080 | 1,095 | 1,900 | -11 | 99% | 99% | 158% | ▼▼ | 101% | 95% | 106% | 95% | 128% |
| 20240904 | 1,068 | 1,080 | 1,050 | 1,075 | 2,900 | -20 | 98% | 101% | 153% | ▼▼▼ | 101% | 96% | 106% | 94% | 112% |
| 20240905 | 1,070 | 1,094 | 1,070 | 1,078 | 2,700 | 3 | 100% | 101% | 93% | ▲ | 99% | 97% | 105% | 94% | 107% |
| 20240906 | 1,078 | 1,078 | 1,050 | 1,065 | 300 | -13 | 99% | 99% | 11% | ▼ | 101% | 108% | 112% | 93% | 106% |
| 20240909 | 1,011 | 1,033 | 1,011 | 1,019 | 9,800 | -46 | 96% | 101% | 3267% | ▼▼ | 96% | 111% | 108% | 89% | 100% |
| 20240910 | 1,039 | 1,039 | 1,000 | 1,000 | 1,300 | -19 | 98% | 96% | 13% | ▼▼▼ | 101% | 114% | 107% | 87% | 100% |
| 20240911 | 1,012 | 1,045 | 1,010 | 1,026 | 2,600 | 26 | 103% | 101% | 200% | ▲ | 102% | 106% | 106% | 89% | 103% |
| 20240912 | 1,021 | 1,046 | 1,021 | 1,046 | 1,100 | 20 | 102% | 102% | 42% | ▲▲ | 106% | 107% | 105% | 91% | 105% |
| 20240913 | 1,028 | 1,110 | 1,028 | 1,091 | 4,500 | 45 | 104% | 106% | 409% | ▲▲▲ | 103% | 101% | 97% | 95% | 109% |
| 20240917 | 1,116 | 1,160 | 1,091 | 1,150 | 10,400 | 59 | 105% | 103% | 231% | ▲▲▲▲ | 99% | 107% | 105% | 100% | 115% |
| 20240918 | 1,060 | 1,060 | 1,028 | 1,050 | 19,000 | -100 | 91% | 99% | 183% | ▼ | 103% | 108% | 109% | 91% | 105% |
| 20240919 | 1,047 | 1,088 | 1,045 | 1,079 | 4,700 | 29 | 103% | 103% | 25% | ▲ | 101% | 104% | 106% | 94% | 108% |
| 20240920 | 1,079 | 1,100 | 1,079 | 1,095 | 6,100 | 16 | 101% | 101% | 130% | ▲▲ | 103% | 98% | 105% | 95% | 110% |
| 20240924 | 1,095 | 1,127 | 1,094 | 1,127 | 5,900 | 32 | 103% | 103% | 97% | ▲▲▲ | 101% | 95% | 102% | 98% | 113% |
| 20240925 | 1,121 | 1,136 | 1,121 | 1,131 | 1,500 | 4 | 100% | 101% | 25% | ▲▲▲▲ | 97% | 92% | 100% | 98% | 113% |
| 20240926 | 1,149 | 1,185 | 1,120 | 1,120 | 11,900 | -11 | 99% | 97% | 793% | ▼ | 96% | 94% | 103% | 97% | 112% |
| 20240927 | 1,116 | 1,116 | 1,070 | 1,070 | 3,800 | -50 | 96% | 96% | 32% | ▼▼ | 96% | 97% | 106% | 93% | 107% |
| 20240930 | 1,084 | 1,114 | 1,038 | 1,039 | 1,800 | -31 | 97% | 96% | 47% | ▼▼▼ | 101% | 100% | 109% | 90% | 104% |
| 20241001 | 1,049 | 1,154 | 1,044 | 1,060 | 12,400 | 21 | 102% | 101% | 689% | ▲ | 99% | 94% | 108% | 92% | 106% |
| 20241002 | 1,060 | 1,068 | 1,049 | 1,050 | 4,200 | -10 | 99% | 99% | 34% | ▼ | 98% | 96% | 107% | 91% | 105% |
| 20241003 | 1,069 | 1,069 | 1,050 | 1,050 | 1,400 | 0 | 100% | 98% | 33% | -- | 100% | 103% | 109% | 91% | 105% |
| 20241004 | 1,050 | 1,061 | 1,043 | 1,045 | 12,100 | -5 | 100% | 100% | 864% | ▼ | 96% | 104% | 104% | 91% | 105% |
| 20241007 | 1,043 | 1,091 | 999 | 999 | 15,000 | -46 | 96% | 96% | 124% | ▼▼ | 99% | 109% | 0% | 87% | 100% |
| 20241008 | 999 | 1,019 | 968 | 989 | 31,100 | -10 | 99% | 99% | 207% | ▼▼▼ | 105% | 112% | 0% | 86% | 100% |
| 20241009 | 980 | 1,040 | 952 | 1,030 | 30,100 | 41 | 104% | 105% | 97% | ▲ | 104% | 107% | 0% | 90% | 104% |
| 20241010 | 1,034 | 1,083 | 1,031 | 1,080 | 7,100 | 50 | 105% | 104% | 24% | ▲▲ | 100% | 106% | 0% | 94% | 109% |
| 20241011 | 1,082 | 1,082 | 1,070 | 1,082 | 3,800 | 2 | 100% | 100% | 54% | ▲▲▲ | 100% | 106% | 0% | 94% | 109% |
| 20241015 | 1,084 | 1,085 | 1,070 | 1,085 | 3,500 | 3 | 100% | 100% | 92% | ▲▲▲▲ | 100% | 104% | 0% | 94% | 110% |
| 20241016 | 1,099 | 1,101 | 1,099 | 1,100 | 3,900 | 15 | 101% | 100% | 111% | ▲▲▲▲▲ | 100% | 98% | 0% | 96% | 111% |
| 20241017 | 1,108 | 1,149 | 1,080 | 1,110 | 2,600 | 10 | 101% | 100% | 67% | ▲▲▲▲▲▲ | 103% | 0% | 0% | 98% | 112% |
| 20241018 | 1,110 | 1,149 | 1,110 | 1,145 | 6,500 | 35 | 103% | 103% | 250% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 116% |
| 20241021 | 1,139 | 1,140 | 1,114 | 1,140 | 500 | -5 | 100% | 100% | 8% | ▼ | 98% | 0% | 0% | 100% | 115% |
| 20241022 | 1,110 | 1,125 | 1,072 | 1,083 | 1,300 | -57 | 95% | 98% | 260% | ▼▼ | % | % | % | 95% | 110% |
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 | 171,200 | 0 | 145,400 | 0 | 25,800 |
| 2024-10-11 | 0 | 181,700 | 0 | 154,000 | 0 | 27,700 |
| 2024-10-04 | 0 | 167,300 | 0 | 144,500 | 0 | 22,800 |
| 2024-09-27 | 0 | 167,500 | 0 | 144,100 | 0 | 23,400 |
| 2024-09-20 | 0 | 168,100 | 0 | 145,600 | 0 | 22,500 |
| 2024-09-13 | 0 | 172,000 | 0 | 143,400 | 0 | 28,600 |
| 2024-09-06 | 0 | 169,100 | 0 | 141,400 | 0 | 27,700 |
| 2024-08-30 | 0 | 171,200 | 0 | 141,500 | 0 | 29,700 |
| 2024-08-23 | 0 | 172,400 | 0 | 140,600 | 0 | 31,800 |
| 2024-08-16 | 0 | 168,800 | 0 | 136,000 | 0 | 32,800 |
| 2024-08-09 | 0 | 162,500 | 0 | 131,200 | 0 | 31,300 |
| 2024-08-02 | 0 | 126,300 | 0 | 87,100 | 0 | 39,200 |
| 2024-07-26 | 0 | 118,400 | 0 | 79,100 | 0 | 39,300 |
| 2024-07-19 | 0 | 116,900 | 0 | 79,500 | 0 | 37,400 |
| 2024-07-12 | 0 | 115,000 | 0 | 77,700 | 0 | 37,300 |
| 2024-07-05 | 0 | 108,400 | 0 | 70,600 | 0 | 37,800 |
| 2024-06-28 | 0 | 105,500 | 0 | 67,700 | 0 | 37,800 |
| 2024-06-21 | 0 | 103,900 | 0 | 66,700 | 0 | 37,200 |
| 2024-06-14 | 0 | 109,600 | 0 | 71,700 | 0 | 37,900 |
| 2024-06-07 | 0 | 107,000 | 0 | 70,000 | 0 | 37,000 |
| 2024-05-31 | 0 | 106,200 | 0 | 68,600 | 0 | 37,600 |
| 2024-05-24 | 0 | 107,200 | 0 | 70,200 | 0 | 37,000 |
| 2024-05-17 | 0 | 107,100 | 0 | 70,700 | 0 | 36,400 |
| 2024-05-10 | 0 | 108,200 | 0 | 70,800 | 0 | 37,400 |
| 2024-05-02 | 0 | 109,600 | 0 | 71,300 | 0 | 38,300 |
| 2024-04-26 | 0 | 109,800 | 0 | 71,200 | 0 | 38,600 |
| 2024-04-19 | 0 | 111,600 | 0 | 71,800 | 0 | 39,800 |
| 2024-04-12 | 0 | 113,900 | 0 | 71,400 | 0 | 42,500 |
| 2024-04-05 | 0 | 114,400 | 0 | 70,900 | 0 | 43,500 |
| 2024-03-29 | 0 | 115,200 | 0 | 71,800 | 0 | 43,400 |
| 2024-03-22 | 0 | 117,800 | 0 | 71,700 | 0 | 46,100 |
| 2024-03-15 | 0 | 110,000 | 0 | 68,500 | 0 | 41,500 |
| 2024-03-08 | 0 | 113,800 | 0 | 68,300 | 0 | 45,500 |
| 2024-03-01 | 0 | 111,800 | 0 | 66,900 | 0 | 44,900 |
| 2024-02-22 | 0 | 109,100 | 0 | 67,800 | 0 | 41,300 |
| 2024-02-16 | 0 | 107,200 | 0 | 67,200 | 0 | 40,000 |
| 2024-02-09 | 0 | 106,200 | 0 | 67,600 | 0 | 38,600 |
| 2024-02-02 | 0 | 89,500 | 0 | 59,900 | 0 | 29,600 |
| 2024-01-26 | 0 | 89,600 | 0 | 58,700 | 0 | 30,900 |
| 2024-01-19 | 0 | 94,200 | 0 | 59,000 | 0 | 35,200 |
| 2024-01-12 | 0 | 97,200 | 0 | 59,100 | 0 | 38,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 14:00 | Ｇ－Ｍマート | 第25期（2025年1月期２Ｑ）上半期決算及び会社説明資料 |
| 20240917 | 15:30 | Ｇ－Ｍマート | 2025年１月期 第２四半期決算短信〔日本基準〕(非連結) |
| 20240614 | 15:30 | Ｇ－Ｍマート | 2025年１月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240424 | 15:30 | Ｇ－Ｍマート | 支配株主等に関する事項について |
| 20240409 | 15:30 | Ｇ－Ｍマート | 事業計画及び成長可能性に関する事項 |
| 20240322 | 14:00 | Ｇ－Ｍマート | 第24期（2024年1月期）通期決算及び会社説明資料 |
| 20240318 | 15:30 | Ｇ－Ｍマート | 2024年１月期決算短信〔日本基準〕(非連結) |
| 20240318 | 15:30 | Ｇ－Ｍマート | 剰余金の配当に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEHC | 350 | 2024-09-24 09:41 | 株式会社Mマート | Ｔｅｍｐｅｒｅｄ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ ＬＴＤ． | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4380 | 1 | 仕入れなら業務用食材卸売市場｜Mマート | 2024-10-22 21:28:11 |
| 4380 | 2 | IRトップ｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:37 |
| 4380 | 2 | 免責事項｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:36 |
| 4380 | 2 | ディスクロージャーポリシー｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:35 |
| 4380 | 2 | 電子公告｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:34 |
| 4380 | 2 | IRカレンダー｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:33 |
| 4380 | 2 | 株価情報｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:32 |
| 4380 | 2 | 株主メモ｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:31 |
| 4380 | 2 | その他IR資料｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:30 |
| 4380 | 2 | 株主通信｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:29 |