4380--Mマート-【情報・通信業】【業務用食材】調理器具など業務用品のサイト
売上高:11710-当期純利益:3240-総資産:23070-時価:6309132----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,1991,2291,1991,21812,90022102%102%992%103%107%103%100%106%
202503111,2101,2501,2101,2424,40024102%103%34%▲▲102%104%97%100%108%
202503121,2501,2801,2501,2806,20038103%102%141%▲▲▲99%100%94%100%111%
202503131,2811,2811,2541,2682,800-1299%99%45%100%101%96%99%109%
202503141,2671,2671,2601,2624,400-6100%100%157%▼▼101%97%94%99%108%
202503171,2871,3501,2861,30027,10038103%101%616%93%93%91%100%111%
202503181,3381,3381,2001,24035,200-6095%93%130%105%103%100%95%106%
202503191,2171,2881,2111,2768,20036103%105%23%97%97%95%98%107%
202503211,2871,2871,2501,2513,700-2598%97%45%100%97%99%96%105%
202503241,2511,2641,2331,2512,2000100%100%59%--97%95%101%96%105%
202503251,2351,2501,2001,2013,800-5096%97%173%104%100%104%92%101%
202503261,2051,2511,2001,2515,80050104%104%153%98%97%102%96%105%
202503271,2321,2321,2101,2102,700-4197%98%47%99%98%105%93%102%
202503281,1911,1951,1561,1763,700-3497%99%137%▼▼100%101%109%90%100%
202503311,1571,1901,1551,1551,800-2198%100%49%▼▼▼101%97%107%89%100%
202504011,1851,2051,1531,2012,90046104%101%161%97%93%105%92%104%
202504021,2011,2011,1651,1651,000-3697%97%34%101%102%110%90%101%
202504031,1551,1671,0951,16714,6002100%101%1460%98%103%108%90%101%
202504041,1671,1671,1101,1456,600-2298%98%45%105%114%119%88%100%
202504081,0621,1171,0621,1175,200-2898%105%79%▼▼103%112%116%86%100%
202504091,0871,1221,0851,1229005100%103%17%100%103%107%86%100%
202504101,1821,1911,1551,1774,20055105%100%467%▲▲102%103%108%91%105%
202504111,1761,2001,1761,2002,90023102%102%69%▲▲▲100%101%105%92%107%
202504141,2101,2431,2101,2131,30013101%100%45%▲▲▲▲100%102%103%93%109%
202504151,2131,2151,2131,2152002100%100%15%▲▲▲▲▲100%102%102%93%109%
202504161,2151,2151,2091,2102,000-5100%100%1000%99%103%102%95%108%
202504171,2101,2101,1991,199400-1199%99%20%▼▼101%104%103%94%107%
202504181,2051,2281,2051,22370024102%101%175%102%102%101%98%109%
202504211,2221,2601,2221,2433,10020102%102%443%▲▲100%103%101%99%111%
202504221,2321,2321,2321,232100-1199%100%3%102%103%99%98%110%
202504231,2321,2641,2321,25160019102%102%600%100%100%98%100%112%
202504241,2511,2511,2191,2461,000-5100%100%167%98%98%98%100%112%
202504251,2481,2491,2211,221600-2598%98%60%▼▼103%100%100%98%109%
202504281,2281,2991,2261,26617,10045104%103%2850%99%97%97%100%113%
202504301,2701,2701,2521,252500-1499%99%3%100%101%101%99%112%
202505011,2221,2241,2201,220300-3297%100%60%▼▼100%101%103%96%109%
202505021,2231,2301,2231,2297009101%100%233%100%100%105%97%110%
202505071,2291,2301,2281,228300-1100%100%43%100%100%105%97%110%
202505081,2241,2241,2241,224200-4100%100%67%▼▼99%98%103%97%110%
202505091,2471,2471,2271,24060016101%99%300%98%98%103%98%111%
202505121,2471,2471,2251,2251,500-1599%98%250%100%98%105%97%104%
202505131,2251,2251,2251,2251000100%100%7%--100%95%105%97%102%
202505141,2251,2251,2251,2252000100%100%200%--100%95%105%97%102%
202505151,2251,2261,2231,2231,100-2100%100%550%99%96%105%97%102%
202505161,2231,2231,2021,2051,900-1899%99%173%▼▼97%97%107%95%101%
202505191,2081,2081,1621,166800-3997%97%42%▼▼▼98%101%110%92%100%
202505201,1681,1791,1401,1401,100-2698%98%138%▼▼▼▼97%99%108%90%100%
202505211,1901,1901,1591,15960019102%97%55%101%106%111%92%102%
202505221,1591,1851,1591,1751,70016101%101%283%▲▲100%105%110%93%103%
202505231,1771,1771,1771,1772002100%100%12%▲▲▲100%105%0%93%103%
202505261,1801,1811,1801,1817004100%100%350%▲▲▲▲100%107%0%93%104%
202505271,1811,1811,1781,1811,1000100%100%157%--103%107%0%93%104%
202505281,1991,2341,1991,2342,40053104%103%218%100%104%0%97%108%
202505291,2421,2421,2351,2377003100%100%29%▲▲101%106%0%99%109%
202505301,2201,2321,2201,232300-5100%101%43%102%105%0%99%108%
202506021,2321,2591,2321,2593,50027102%102%1167%102%102%0%100%110%
202506031,2661,2851,2561,2852,70026102%102%77%▲▲100%0%0%100%113%
202506041,2881,2901,2371,2892,7004100%100%100%▲▲▲99%0%0%100%113%
202506051,2881,2881,2801,280300-999%99%11%100%0%0%99%112%
202506061,2901,2901,2901,29050010101%100%167%%%%100%113%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30087,300077,100010,200
2025-05-23087,400076,700010,700
2025-05-16087,000076,200010,800
2025-05-09085,900075,100010,800
2025-05-02085,800075,200010,600
2025-04-25085,300075,200010,100
2025-04-18085,600075,80009,800
2025-04-11086,200076,000010,200
2025-04-04086,600075,600011,000
2025-03-28093,600081,600012,000
2025-03-21093,200081,600011,600
2025-03-14087,600074,300013,300
2025-03-07087,200075,400011,800
2025-02-28086,400075,000011,400
2025-02-21086,400074,500011,900
2025-02-14087,900075,400012,500
2025-02-07087,800075,100012,700
2025-01-31089,000073,800015,200
2025-01-24089,100073,400015,700
2025-01-17089,600073,000016,600
2025-01-10090,600070,600020,000
2024-12-270141,7000120,200021,500
2024-12-200140,1000118,000022,100
2024-12-130141,8000117,700024,100
2024-12-060141,4000116,800024,600
2024-11-290141,2000116,700024,500
2024-11-220141,1000116,300024,800
2024-11-150141,7000116,400025,300
2024-11-080142,3000116,600025,700
2024-11-010172,8000147,900024,900
2024-10-250170,1000145,200024,900
2024-10-180171,2000145,400025,800
2024-10-110181,7000154,000027,700
2024-10-040167,3000144,500022,800
2024-09-270167,5000144,100023,400
2024-09-200168,1000145,600022,500
2024-09-130172,0000143,400028,600
2024-09-060169,1000141,400027,700
2024-08-300171,2000141,500029,700
2024-08-230172,4000140,600031,800
2024-08-160168,8000136,000032,800
2024-08-090162,5000131,200031,300
2024-08-020126,300087,100039,200
2024-07-260118,400079,100039,300
2024-07-190116,900079,500037,400
2024-07-120115,000077,700037,300
2024-07-050108,400070,600037,800
2024-06-280105,500067,700037,800
2024-06-210103,900066,700037,200
2024-06-140109,600071,700037,900
2024-06-070107,000070,000037,000
2024-05-310106,200068,600037,600
2024-05-240107,200070,200037,000
2024-05-170107,100070,700036,400
2024-05-100108,200070,800037,400
2024-05-020109,600071,300038,300
2024-04-260109,800071,200038,600
2024-04-190111,600071,800039,800
2024-04-120113,900071,400042,500
2024-04-050114,400070,900043,500
2024-03-290115,200071,800043,400
2024-03-220117,800071,700046,100
2024-03-150110,000068,500041,500
2024-03-080113,800068,300045,500
2024-03-010111,800066,900044,900
2024-02-220109,100067,800041,300
2024-02-160107,200067,200040,000
2024-02-090106,200067,600038,600
2024-02-02089,500059,900029,600
2024-01-26089,600058,700030,900
2024-01-19094,200059,000035,200
2024-01-12097,200059,100038,100

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UKED3502024-10-23 09:37株式会社MマートTempered Investment Management LTD.変更報告書
S100UEHC3502024-09-24 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