| 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 | 6,100 | 6,100 | 5,860 | 6,020 | 16,800 | -180 | 97% | 99% | 85% | ▼▼ | 100% | 118% | 130% | 81% | 100% |
| 20250311 | 5,870 | 5,880 | 5,700 | 5,860 | 14,200 | -160 | 97% | 100% | 85% | ▼▼▼ | 104% | 125% | 134% | 79% | 100% |
| 20250312 | 5,700 | 5,970 | 5,680 | 5,900 | 25,300 | 40 | 101% | 104% | 178% | ▲ | 98% | 118% | 127% | 80% | 101% |
| 20250313 | 6,000 | 6,110 | 5,880 | 5,880 | 19,800 | -20 | 100% | 98% | 78% | ▼ | 102% | 123% | 125% | 79% | 100% |
| 20250314 | 5,810 | 5,970 | 5,810 | 5,910 | 3,100 | 30 | 101% | 102% | 16% | ▲ | 111% | 127% | 110% | 80% | 101% |
| 20250317 | 6,210 | 6,910 | 6,210 | 6,910 | 69,400 | 1,000 | 117% | 111% | 2239% | ▲▲ | 96% | 106% | 92% | 96% | 118% |
| 20250318 | 7,410 | 7,510 | 6,910 | 7,100 | 91,500 | 190 | 103% | 96% | 132% | ▲▲▲ | 97% | 104% | 91% | 100% | 121% |
| 20250319 | 7,230 | 7,520 | 6,990 | 7,040 | 74,400 | -60 | 99% | 97% | 81% | ▼ | 98% | 103% | 92% | 99% | 120% |
| 20250321 | 7,260 | 7,490 | 7,110 | 7,130 | 46,700 | 90 | 101% | 98% | 63% | ▲ | 105% | 102% | 89% | 100% | 122% |
| 20250324 | 7,480 | 8,000 | 7,330 | 7,870 | 119,700 | 740 | 110% | 105% | 256% | ▲▲ | 95% | 96% | 84% | 100% | 134% |
| 20250325 | 7,950 | 7,990 | 7,540 | 7,540 | 42,200 | -330 | 96% | 95% | 35% | ▼ | 99% | 96% | 88% | 96% | 129% |
| 20250326 | 7,540 | 7,570 | 7,330 | 7,440 | 19,400 | -100 | 99% | 99% | 46% | ▼▼ | 102% | 93% | 91% | 95% | 127% |
| 20250327 | 7,300 | 7,600 | 7,250 | 7,470 | 19,300 | 30 | 100% | 102% | 99% | ▲ | 103% | 92% | 90% | 95% | 127% |
| 20250328 | 7,390 | 7,770 | 7,350 | 7,640 | 22,900 | 170 | 102% | 103% | 119% | ▲▲ | 99% | 90% | 91% | 97% | 130% |
| 20250331 | 7,310 | 7,490 | 7,130 | 7,260 | 22,000 | -380 | 95% | 99% | 96% | ▼ | 91% | 88% | 93% | 92% | 124% |
| 20250401 | 7,140 | 7,140 | 6,420 | 6,500 | 77,400 | -760 | 90% | 91% | 352% | ▼▼ | 102% | 94% | 100% | 83% | 111% |
| 20250402 | 6,690 | 6,850 | 6,470 | 6,800 | 30,300 | 300 | 105% | 102% | 39% | ▲ | 103% | 99% | 104% | 86% | 116% |
| 20250403 | 6,400 | 6,780 | 6,380 | 6,570 | 29,400 | -230 | 97% | 103% | 97% | ▼ | 97% | 98% | 100% | 83% | 112% |
| 20250404 | 6,470 | 6,490 | 6,040 | 6,290 | 38,400 | -280 | 96% | 97% | 131% | ▼▼ | 105% | 106% | 108% | 80% | 107% |
| 20250408 | 6,000 | 6,340 | 5,960 | 6,290 | 30,800 | 0 | 100% | 105% | 80% | -- | 94% | 105% | 104% | 80% | 107% |
| 20250409 | 6,190 | 6,190 | 5,700 | 5,840 | 30,900 | -450 | 93% | 94% | 100% | ▼ | 98% | 101% | 100% | 74% | 100% |
| 20250410 | 6,440 | 6,520 | 6,120 | 6,320 | 27,700 | 480 | 108% | 98% | 90% | ▲ | 105% | 109% | 107% | 80% | 108% |
| 20250411 | 6,030 | 6,410 | 5,890 | 6,340 | 25,300 | 20 | 100% | 105% | 91% | ▲▲ | 98% | 105% | 102% | 81% | 109% |
| 20250414 | 6,330 | 6,350 | 6,160 | 6,200 | 25,600 | -140 | 98% | 98% | 101% | ▼ | 102% | 104% | 99% | 79% | 106% |
| 20250415 | 6,390 | 6,490 | 6,250 | 6,490 | 38,100 | 290 | 105% | 102% | 149% | ▲ | 97% | 99% | 96% | 82% | 111% |
| 20250416 | 6,520 | 6,530 | 6,270 | 6,310 | 26,400 | -180 | 97% | 97% | 69% | ▼ | 105% | 100% | 96% | 80% | 108% |
| 20250417 | 6,300 | 6,780 | 6,250 | 6,600 | 33,500 | 290 | 105% | 105% | 127% | ▲ | 100% | 94% | 92% | 84% | 113% |
| 20250418 | 6,700 | 6,730 | 6,570 | 6,670 | 23,000 | 70 | 101% | 100% | 69% | ▲▲ | 97% | 95% | 92% | 85% | 114% |
| 20250421 | 6,670 | 6,750 | 6,400 | 6,480 | 23,700 | -190 | 97% | 97% | 103% | ▼ | 98% | 101% | 96% | 82% | 111% |
| 20250422 | 6,410 | 6,450 | 6,250 | 6,250 | 45,700 | -230 | 96% | 98% | 193% | ▼▼ | 98% | 101% | 96% | 82% | 107% |
| 20250423 | 6,410 | 6,460 | 6,200 | 6,310 | 34,000 | 60 | 101% | 98% | 74% | ▲ | 99% | 99% | 96% | 83% | 108% |
| 20250424 | 6,410 | 6,480 | 6,260 | 6,320 | 22,500 | 10 | 100% | 99% | 66% | ▲▲ | 98% | 97% | 99% | 83% | 108% |
| 20250425 | 6,420 | 6,450 | 6,300 | 6,300 | 18,200 | -20 | 100% | 98% | 81% | ▼ | 100% | 93% | 99% | 82% | 108% |
| 20250428 | 6,480 | 6,500 | 6,250 | 6,450 | 57,600 | 150 | 102% | 100% | 316% | ▲ | 101% | 95% | 109% | 89% | 110% |
| 20250430 | 6,250 | 6,470 | 5,870 | 6,340 | 138,000 | -110 | 98% | 101% | 240% | ▼ | 99% | 95% | 108% | 93% | 109% |
| 20250501 | 6,290 | 6,330 | 6,120 | 6,250 | 41,300 | -90 | 99% | 99% | 30% | ▼▼ | 95% | 95% | 111% | 92% | 107% |
| 20250502 | 6,300 | 6,300 | 5,980 | 6,010 | 51,100 | -240 | 96% | 95% | 124% | ▼▼▼ | 99% | 100% | 117% | 90% | 103% |
| 20250507 | 5,970 | 6,010 | 5,910 | 5,940 | 28,600 | -70 | 99% | 99% | 56% | ▼▼▼▼ | 99% | 99% | 118% | 89% | 102% |
| 20250508 | 5,940 | 6,010 | 5,860 | 5,910 | 34,300 | -30 | 99% | 99% | 120% | ▼▼▼▼▼ | 100% | 99% | 116% | 89% | 101% |
| 20250509 | 6,000 | 6,280 | 5,930 | 5,980 | 94,600 | 70 | 101% | 100% | 276% | ▲ | 98% | 99% | 115% | 90% | 102% |
| 20250512 | 6,080 | 6,150 | 5,970 | 5,970 | 46,200 | -10 | 100% | 98% | 49% | ▼ | 98% | 102% | 116% | 90% | 101% |
| 20250513 | 6,040 | 6,050 | 5,800 | 5,890 | 41,900 | -80 | 99% | 98% | 91% | ▼▼ | 98% | 103% | 118% | 88% | 100% |
| 20250514 | 5,940 | 5,940 | 5,680 | 5,820 | 33,600 | -70 | 99% | 98% | 80% | ▼▼▼ | 102% | 104% | 120% | 87% | 100% |
| 20250515 | 5,800 | 6,010 | 5,790 | 5,910 | 32,400 | 90 | 102% | 102% | 96% | ▲ | 102% | 102% | 118% | 89% | 102% |
| 20250516 | 5,900 | 6,060 | 5,880 | 6,030 | 26,700 | 120 | 102% | 102% | 82% | ▲▲ | 102% | 100% | 116% | 90% | 104% |
| 20250519 | 6,030 | 6,170 | 5,950 | 6,140 | 38,700 | 110 | 102% | 102% | 145% | ▲▲▲ | 98% | 103% | 114% | 92% | 105% |
| 20250520 | 6,140 | 6,180 | 6,020 | 6,020 | 22,100 | -120 | 98% | 98% | 57% | ▼ | 99% | 106% | 115% | 90% | 103% |
| 20250521 | 6,060 | 6,110 | 6,000 | 6,020 | 16,100 | 0 | 100% | 99% | 73% | -- | 101% | 111% | 113% | 93% | 103% |
| 20250522 | 5,980 | 6,060 | 5,940 | 6,020 | 15,900 | 0 | 100% | 101% | 99% | -- | 100% | 113% | 112% | 93% | 103% |
| 20250523 | 6,020 | 6,110 | 5,990 | 6,040 | 22,100 | 20 | 100% | 100% | 139% | ▲ | 104% | 112% | 0% | 94% | 104% |
| 20250526 | 6,080 | 6,420 | 6,080 | 6,330 | 45,300 | 290 | 105% | 104% | 205% | ▲▲ | 102% | 110% | 0% | 98% | 109% |
| 20250527 | 6,320 | 6,420 | 6,180 | 6,420 | 30,500 | 90 | 101% | 102% | 67% | ▲▲▲ | 102% | 108% | 0% | 100% | 110% |
| 20250528 | 6,490 | 6,650 | 6,390 | 6,640 | 56,900 | 220 | 103% | 102% | 187% | ▲▲▲▲ | 103% | 105% | 0% | 100% | 114% |
| 20250529 | 6,620 | 6,900 | 6,570 | 6,810 | 75,400 | 170 | 103% | 103% | 133% | ▲▲▲▲▲ | 100% | 103% | 0% | 100% | 117% |
| 20250530 | 6,800 | 6,810 | 6,700 | 6,780 | 34,000 | -30 | 100% | 100% | 45% | ▼ | 103% | 100% | 0% | 100% | 116% |
| 20250602 | 6,780 | 6,990 | 6,720 | 6,980 | 86,500 | 200 | 103% | 103% | 254% | ▲ | 99% | 97% | 0% | 100% | 120% |
| 20250603 | 7,000 | 7,020 | 6,820 | 6,950 | 40,100 | -30 | 100% | 99% | 46% | ▼ | 101% | 0% | 0% | 100% | 119% |
| 20250604 | 6,880 | 7,090 | 6,830 | 6,980 | 50,500 | 30 | 100% | 101% | 126% | ▲ | 96% | 0% | 0% | 100% | 120% |
| 20250605 | 7,070 | 7,200 | 6,750 | 6,760 | 70,600 | -220 | 97% | 96% | 140% | ▼ | 102% | 0% | 0% | 97% | 116% |
| 20250606 | 6,660 | 6,850 | 6,600 | 6,760 | 40,500 | 0 | 100% | 102% | 57% | -- | % | % | % | 97% | 116% |
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 | 77,700 | 0 | 32,100 | 0 | 45,600 |
| 2025-05-23 | 0 | 75,400 | 0 | 28,900 | 0 | 46,500 |
| 2025-05-16 | 0 | 73,800 | 0 | 26,200 | 0 | 47,600 |
| 2025-05-09 | 0 | 79,500 | 0 | 26,100 | 0 | 53,400 |
| 2025-05-02 | 0 | 81,600 | 0 | 26,200 | 0 | 55,400 |
| 2025-04-25 | 0 | 59,100 | 0 | 20,700 | 0 | 38,400 |
| 2025-04-18 | 0 | 56,300 | 0 | 22,300 | 0 | 34,000 |
| 2025-04-11 | 0 | 43,000 | 0 | 17,000 | 0 | 26,000 |
| 2025-04-04 | 0 | 41,900 | 0 | 18,000 | 0 | 23,900 |
| 2025-03-28 | 200 | 46,300 | 200 | 22,600 | 0 | 23,700 |
| 2025-03-21 | 200 | 54,100 | 200 | 29,500 | 0 | 24,600 |
| 2025-03-14 | 0 | 48,000 | 0 | 28,800 | 0 | 19,200 |
| 2025-03-07 | 0 | 41,200 | 0 | 24,200 | 0 | 17,000 |
| 2025-02-28 | 0 | 35,200 | 0 | 22,300 | 0 | 12,900 |
| 2025-02-21 | 0 | 35,400 | 0 | 22,800 | 0 | 12,600 |
| 2025-02-14 | 0 | 41,400 | 0 | 23,900 | 0 | 17,500 |
| 2025-02-07 | 0 | 41,900 | 0 | 24,500 | 0 | 17,400 |
| 2025-01-31 | 200 | 31,700 | 200 | 16,500 | 0 | 15,200 |
| 2025-01-24 | 0 | 28,100 | 0 | 15,400 | 0 | 12,700 |
| 2025-01-17 | 0 | 25,400 | 0 | 13,100 | 0 | 12,300 |
| 2025-01-10 | 0 | 18,700 | 0 | 10,600 | 0 | 8,100 |
| 2024-12-27 | 0 | 17,000 | 0 | 8,900 | 0 | 8,100 |
| 2024-12-20 | 0 | 18,200 | 0 | 9,100 | 0 | 9,100 |
| 2024-12-13 | 0 | 16,900 | 0 | 8,200 | 0 | 8,700 |
| 2024-12-06 | 0 | 14,800 | 0 | 6,300 | 0 | 8,500 |
| 2024-11-29 | 0 | 16,700 | 0 | 6,700 | 0 | 10,000 |
| 2024-11-22 | 0 | 15,500 | 0 | 6,400 | 0 | 9,100 |
| 2024-11-15 | 0 | 19,000 | 0 | 6,500 | 0 | 12,500 |
| 2024-11-08 | 0 | 18,200 | 0 | 6,100 | 0 | 12,100 |
| 2024-11-01 | 0 | 17,700 | 0 | 6,300 | 0 | 11,400 |
| 2024-10-25 | 0 | 15,400 | 0 | 6,700 | 0 | 8,700 |
| 2024-10-18 | 0 | 16,800 | 0 | 7,200 | 0 | 9,600 |
| 2024-10-11 | 0 | 20,700 | 0 | 8,000 | 0 | 12,700 |
| 2024-10-04 | 0 | 20,500 | 0 | 6,000 | 0 | 14,500 |
| 2024-09-27 | 0 | 20,400 | 0 | 5,700 | 0 | 14,700 |
| 2024-09-20 | 0 | 20,600 | 0 | 5,800 | 0 | 14,800 |
| 2024-09-13 | 0 | 19,900 | 0 | 5,600 | 0 | 14,300 |
| 2024-09-06 | 0 | 18,700 | 0 | 7,200 | 0 | 11,500 |
| 2024-08-30 | 0 | 19,300 | 0 | 7,600 | 0 | 11,700 |
| 2024-08-23 | 0 | 19,200 | 0 | 6,800 | 0 | 12,400 |
| 2024-08-16 | 0 | 19,000 | 0 | 7,900 | 0 | 11,100 |
| 2024-08-09 | 0 | 18,200 | 0 | 8,100 | 0 | 10,100 |
| 2024-08-02 | 0 | 22,900 | 0 | 9,700 | 0 | 13,200 |
| 2024-07-26 | 0 | 23,300 | 0 | 6,900 | 0 | 16,400 |
| 2024-07-19 | 0 | 23,700 | 0 | 7,000 | 0 | 16,700 |
| 2024-07-12 | 200 | 27,200 | 200 | 9,300 | 0 | 17,900 |
| 2024-07-05 | 0 | 27,500 | 0 | 5,200 | 0 | 22,300 |
| 2024-06-28 | 0 | 21,400 | 0 | 8,700 | 0 | 12,700 |
| 2024-06-21 | 0 | 25,300 | 0 | 15,300 | 0 | 10,000 |
| 2024-06-14 | 0 | 24,600 | 0 | 15,100 | 0 | 9,500 |
| 2024-06-07 | 0 | 23,900 | 0 | 14,800 | 0 | 9,100 |
| 2024-05-31 | 0 | 24,800 | 0 | 15,100 | 0 | 9,700 |
| 2024-05-24 | 0 | 22,800 | 0 | 13,100 | 0 | 9,700 |
| 2024-05-17 | 0 | 22,500 | 0 | 12,200 | 0 | 10,300 |
| 2024-05-10 | 0 | 23,400 | 0 | 12,500 | 0 | 10,900 |
| 2024-05-02 | 0 | 21,100 | 0 | 11,000 | 0 | 10,100 |
| 2024-04-26 | 500 | 19,800 | 500 | 7,100 | 0 | 12,700 |
| 2024-04-19 | 0 | 18,400 | 0 | 7,000 | 0 | 11,400 |
| 2024-04-12 | 0 | 18,800 | 0 | 6,600 | 0 | 12,200 |
| 2024-04-05 | 0 | 18,800 | 0 | 6,700 | 0 | 12,100 |
| 2024-03-29 | 0 | 17,500 | 0 | 6,600 | 0 | 10,900 |
| 2024-03-22 | 0 | 19,500 | 0 | 6,000 | 0 | 13,500 |
| 2024-03-15 | 0 | 16,700 | 0 | 5,300 | 0 | 11,400 |
| 2024-03-08 | 0 | 16,700 | 0 | 5,500 | 0 | 11,200 |
| 2024-03-01 | 0 | 16,300 | 0 | 5,500 | 0 | 10,800 |
| 2024-02-22 | 0 | 16,500 | 0 | 4,500 | 0 | 12,000 |
| 2024-02-16 | 0 | 16,000 | 0 | 4,500 | 0 | 11,500 |
| 2024-02-09 | 0 | 16,100 | 0 | 5,000 | 0 | 11,100 |
| 2024-02-02 | 0 | 20,800 | 0 | 8,000 | 0 | 12,800 |
| 2024-01-26 | 0 | 15,300 | 0 | 6,900 | 0 | 8,400 |
| 2024-01-19 | 0 | 16,100 | 0 | 7,300 | 0 | 8,800 |
| 2024-01-12 | 0 | 15,900 | 0 | 7,000 | 0 | 8,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 16:00 | 菱友システム | 人事異動に関するお知らせ |
| 20250428 | 16:00 | 菱友システム | 2025年3月期 決算短信[日本基準](連結) |
| 20250428 | 16:00 | 菱友システム | 剰余金の配当に関するお知らせ |
| 20250131 | 16:00 | 菱友システム | 2025年3月期 第3四半期決算短信[日本基準](連結) |
| 20250131 | 16:00 | 菱友システム | 通期連結業績予想及び期末配当予想の修正(増配)に関するお知らせ |
| 20241031 | 16:00 | 菱友システム | 2025年３月期 第２四半期（中間期）決算短信[日本基準](連結) |
| 20241031 | 16:00 | 菱友システム | 通期連結業績予想の修正及び剰余金の配当(中間・増配)並びに期末配当予想の修正(増配)に関するお知らせ |
| 20240731 | 16:15 | 菱友システム | 2025年3月期 第1四半期決算短信[日本基準](連結) |
| 20240724 | 15:00 | 菱友システム | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240626 | 14:10 | 菱友システム | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240626 | 16:30 | 菱友システム | 支配株主等に関する事項について |
| 20240524 | 16:00 | 菱友システム | 人事異動に関するお知らせ |
| 20240426 | 16:00 | 菱友システム | 2024年3月期 決算短信[日本基準](連結) |
| 20240426 | 16:00 | 菱友システム | 剰余金の配当に関するお知らせ |
| 20240131 | 15:40 | 菱友システム | 2024年3月期 第3四半期決算短信[日本基準](連結) |
| 20240131 | 15:40 | 菱友システム | 通期連結業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4685 | 1 | 株式会社 菱友システムズ | 2025-06-06 19:24:48 |
| 4685 | 2 | 配当金情報｜株式情報｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:05 |
| 4685 | 2 | 株主総会｜株式情報｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:04 |
| 4685 | 2 | 株主メモ｜株式情報｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:03 |
| 4685 | 2 | 株式状況｜株式情報｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:02 |
| 4685 | 2 | その他開示資料｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:01 |
| 4685 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:25:59 |
| 4685 | 2 | 報告書｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:25:58 |
| 4685 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:25:57 |
| 4685 | 2 | 決算短信｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:25:56 |