| 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 | 3,955 | 3,980 | 3,950 | 3,980 | 1,300 | 80 | 102% | 101% | 59% | ▲ | 99% | 100% | 98% | 99% | 103% |
| 20240925 | 3,980 | 3,980 | 3,950 | 3,950 | 2,800 | -30 | 99% | 99% | 215% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20240926 | 3,950 | 3,960 | 3,935 | 3,960 | 2,600 | 10 | 100% | 100% | 93% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20240927 | 3,910 | 3,995 | 3,910 | 3,965 | 5,200 | 5 | 100% | 101% | 200% | ▲▲ | 100% | 101% | 101% | 98% | 103% |
| 20240930 | 3,895 | 3,950 | 3,895 | 3,905 | 900 | -60 | 98% | 100% | 17% | ▼ | 101% | 99% | 99% | 97% | 101% |
| 20241001 | 3,950 | 4,015 | 3,945 | 3,980 | 3,600 | 75 | 102% | 101% | 400% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241002 | 3,965 | 3,965 | 3,930 | 3,930 | 1,300 | -50 | 99% | 99% | 36% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20241003 | 3,940 | 3,945 | 3,940 | 3,945 | 400 | 15 | 100% | 100% | 31% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20241004 | 3,945 | 3,960 | 3,930 | 3,930 | 2,200 | -15 | 100% | 100% | 550% | ▼ | 99% | 99% | 105% | 99% | 102% |
| 20241007 | 3,960 | 3,960 | 3,910 | 3,920 | 3,900 | -10 | 100% | 99% | 177% | ▼▼ | 99% | 100% | 108% | 98% | 102% |
| 20241008 | 3,905 | 3,905 | 3,865 | 3,885 | 1,600 | -35 | 99% | 99% | 41% | ▼▼▼ | 99% | 99% | 107% | 98% | 101% |
| 20241009 | 3,945 | 3,945 | 3,890 | 3,900 | 1,200 | 15 | 100% | 99% | 75% | ▲ | 100% | 101% | 108% | 98% | 101% |
| 20241011 | 3,900 | 3,955 | 3,900 | 3,905 | 3,000 | 5 | 100% | 100% | 250% | ▲▲ | 101% | 102% | 113% | 98% | 101% |
| 20241015 | 3,845 | 3,875 | 3,845 | 3,870 | 9,400 | -35 | 99% | 101% | 313% | ▼ | 101% | 101% | 112% | 97% | 100% |
| 20241016 | 3,870 | 3,900 | 3,870 | 3,900 | 1,100 | 30 | 101% | 101% | 12% | ▲ | 100% | 99% | 111% | 98% | 101% |
| 20241017 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 20 | 101% | 100% | 9% | ▲▲ | 99% | 99% | 113% | 98% | 101% |
| 20241018 | 3,920 | 3,920 | 3,850 | 3,890 | 1,700 | -30 | 99% | 99% | 1700% | ▼ | 101% | 101% | 117% | 98% | 101% |
| 20241021 | 3,875 | 3,920 | 3,875 | 3,920 | 2,100 | 30 | 101% | 101% | 124% | ▲ | 99% | 99% | 115% | 98% | 101% |
| 20241022 | 3,920 | 3,920 | 3,870 | 3,870 | 600 | -50 | 99% | 99% | 29% | ▼ | 99% | 101% | 117% | 97% | 100% |
| 20241023 | 3,870 | 3,875 | 3,830 | 3,830 | 1,400 | -40 | 99% | 99% | 233% | ▼▼ | 102% | 102% | 118% | 96% | 100% |
| 20241024 | 3,830 | 3,895 | 3,800 | 3,895 | 1,000 | 65 | 102% | 102% | 71% | ▲ | 99% | 102% | 119% | 98% | 102% |
| 20241025 | 3,875 | 3,880 | 3,810 | 3,830 | 2,200 | -65 | 98% | 99% | 220% | ▼ | 102% | 104% | 125% | 96% | 100% |
| 20241028 | 3,815 | 3,900 | 3,815 | 3,900 | 800 | 70 | 102% | 102% | 36% | ▲ | 99% | 106% | 122% | 98% | 102% |
| 20241029 | 3,900 | 3,900 | 3,880 | 3,880 | 600 | -20 | 99% | 99% | 75% | ▼ | 100% | 108% | 123% | 97% | 101% |
| 20241030 | 3,885 | 3,940 | 3,880 | 3,900 | 3,100 | 20 | 101% | 100% | 517% | ▲ | 101% | 108% | 122% | 98% | 102% |
| 20241031 | 3,900 | 3,950 | 3,885 | 3,935 | 6,500 | 35 | 101% | 101% | 210% | ▲▲ | 100% | 106% | 119% | 100% | 103% |
| 20241101 | 4,000 | 4,055 | 3,885 | 3,985 | 20,500 | 50 | 101% | 100% | 315% | ▲▲▲ | 103% | 106% | 118% | 100% | 104% |
| 20241105 | 4,025 | 4,140 | 4,020 | 4,140 | 7,900 | 155 | 104% | 103% | 39% | ▲▲▲▲ | 102% | 105% | 115% | 100% | 108% |
| 20241106 | 4,150 | 4,300 | 4,120 | 4,215 | 7,800 | 75 | 102% | 102% | 99% | ▲▲▲▲▲ | 100% | 103% | 113% | 100% | 110% |
| 20241107 | 4,215 | 4,295 | 4,150 | 4,220 | 5,100 | 5 | 100% | 100% | 65% | ▲▲▲▲▲▲ | 100% | 103% | 113% | 100% | 110% |
| 20241108 | 4,210 | 4,250 | 4,210 | 4,220 | 2,000 | 0 | 100% | 100% | 39% | -- | 100% | 103% | 111% | 100% | 110% |
| 20241111 | 4,300 | 4,300 | 4,250 | 4,280 | 2,500 | 60 | 101% | 100% | 125% | ▲ | 102% | 106% | 110% | 100% | 112% |
| 20241112 | 4,265 | 4,340 | 4,260 | 4,340 | 3,200 | 60 | 101% | 102% | 128% | ▲▲ | 98% | 103% | 108% | 100% | 113% |
| 20241113 | 4,400 | 4,400 | 4,305 | 4,305 | 1,100 | -35 | 99% | 98% | 34% | ▼ | 100% | 103% | 112% | 99% | 112% |
| 20241114 | 4,350 | 4,380 | 4,320 | 4,350 | 1,800 | 45 | 101% | 100% | 164% | ▲ | 101% | 103% | 111% | 100% | 114% |
| 20241115 | 4,390 | 4,500 | 4,365 | 4,430 | 3,900 | 80 | 102% | 101% | 217% | ▲▲ | 102% | 103% | 114% | 100% | 116% |
| 20241118 | 4,445 | 4,555 | 4,360 | 4,520 | 4,500 | 90 | 102% | 102% | 115% | ▲▲▲ | 97% | 104% | 112% | 100% | 118% |
| 20241119 | 4,570 | 4,570 | 4,425 | 4,450 | 3,000 | -70 | 98% | 97% | 67% | ▼ | 101% | 107% | 115% | 98% | 116% |
| 20241120 | 4,435 | 4,495 | 4,385 | 4,480 | 5,400 | 30 | 101% | 101% | 180% | ▲ | 101% | 103% | 117% | 99% | 117% |
| 20241121 | 4,490 | 4,530 | 4,490 | 4,530 | 1,300 | 50 | 101% | 101% | 24% | ▲▲ | 101% | 101% | 115% | 100% | 118% |
| 20241122 | 4,540 | 4,595 | 4,500 | 4,595 | 5,000 | 65 | 101% | 101% | 385% | ▲▲▲ | 101% | 98% | 112% | 100% | 120% |
| 20241125 | 4,690 | 4,890 | 4,690 | 4,760 | 8,000 | 165 | 104% | 101% | 160% | ▲▲▲▲ | 97% | 97% | 110% | 100% | 123% |
| 20241126 | 4,745 | 4,745 | 4,350 | 4,615 | 8,200 | -145 | 97% | 97% | 103% | ▼ | 98% | 100% | 113% | 97% | 119% |
| 20241127 | 4,630 | 4,630 | 4,370 | 4,535 | 6,200 | -80 | 98% | 98% | 76% | ▼▼ | 101% | 100% | 116% | 95% | 116% |
| 20241128 | 4,535 | 4,600 | 4,500 | 4,600 | 1,600 | 65 | 101% | 101% | 26% | ▲ | 98% | 98% | 113% | 97% | 117% |
| 20241129 | 4,635 | 4,635 | 4,465 | 4,530 | 4,500 | -70 | 98% | 98% | 281% | ▼ | 102% | 103% | 115% | 95% | 114% |
| 20241202 | 4,545 | 4,625 | 4,495 | 4,625 | 3,600 | 95 | 102% | 102% | 80% | ▲ | 98% | 101% | 113% | 97% | 112% |
| 20241203 | 4,655 | 4,655 | 4,500 | 4,545 | 6,000 | -80 | 98% | 98% | 167% | ▼ | 100% | 104% | 115% | 95% | 108% |
| 20241204 | 4,545 | 4,570 | 4,505 | 4,535 | 2,500 | -10 | 100% | 100% | 42% | ▼▼ | 99% | 107% | 114% | 95% | 107% |
| 20241205 | 4,565 | 4,565 | 4,500 | 4,520 | 1,800 | -15 | 100% | 99% | 72% | ▼▼▼ | 104% | 108% | 112% | 95% | 107% |
| 20241206 | 4,530 | 4,705 | 4,530 | 4,700 | 5,800 | 180 | 104% | 104% | 322% | ▲ | 99% | 107% | 0% | 99% | 110% |
| 20241209 | 4,720 | 4,720 | 4,640 | 4,660 | 2,300 | -40 | 99% | 99% | 40% | ▼ | 101% | 109% | 0% | 98% | 108% |
| 20241210 | 4,690 | 4,735 | 4,670 | 4,735 | 1,800 | 75 | 102% | 101% | 78% | ▲ | 103% | 108% | 0% | 99% | 110% |
| 20241211 | 4,735 | 4,890 | 4,735 | 4,890 | 14,000 | 155 | 103% | 103% | 778% | ▲▲ | 99% | 107% | 0% | 100% | 112% |
| 20241212 | 4,885 | 4,895 | 4,755 | 4,815 | 3,900 | -75 | 98% | 99% | 28% | ▼ | 104% | 107% | 0% | 98% | 109% |
| 20241213 | 4,885 | 5,090 | 4,825 | 5,060 | 14,500 | 245 | 105% | 104% | 372% | ▲ | 95% | 97% | 0% | 100% | 114% |
| 20241216 | 5,360 | 5,360 | 5,060 | 5,100 | 14,700 | 40 | 101% | 95% | 101% | ▲▲ | 97% | 97% | 0% | 100% | 115% |
| 20241217 | 5,230 | 5,280 | 5,080 | 5,090 | 11,100 | -10 | 100% | 97% | 76% | ▼ | 102% | 0% | 0% | 100% | 114% |
| 20241218 | 5,120 | 5,310 | 5,110 | 5,240 | 6,100 | 150 | 103% | 102% | 55% | ▲ | 101% | 0% | 0% | 100% | 116% |
| 20241219 | 5,170 | 5,340 | 5,160 | 5,220 | 7,000 | -20 | 100% | 101% | 115% | ▼ | 97% | 0% | 0% | 100% | 115% |
| 20241220 | 5,210 | 5,210 | 5,050 | 5,070 | 4,200 | -150 | 97% | 97% | 60% | ▼▼ | % | % | % | 97% | 112% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:22:52 |
| 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 |