| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 4,965 | 5,180 | 4,910 | 5,070 | 4,300 | 130 | 103% | 102% | 90% | ▲ | 99% | 99% | 116% | 97% | 112% |
| 20241227 | 5,170 | 5,180 | 5,070 | 5,120 | 900 | 50 | 101% | 99% | 21% | ▲▲ | 100% | 101% | 121% | 98% | 113% |
| 20241230 | 5,100 | 5,120 | 5,050 | 5,120 | 1,700 | 0 | 100% | 100% | 189% | -- | 103% | 106% | 120% | 98% | 113% |
| 20250106 | 5,130 | 5,270 | 5,130 | 5,270 | 1,400 | 150 | 103% | 103% | 82% | ▲ | 98% | 104% | 134% | 100% | 117% |
| 20250107 | 5,220 | 5,220 | 5,100 | 5,130 | 2,100 | -140 | 97% | 98% | 150% | ▼ | 98% | 108% | 136% | 97% | 113% |
| 20250108 | 5,130 | 5,130 | 5,010 | 5,050 | 1,000 | -80 | 98% | 98% | 48% | ▼▼ | 102% | 110% | 138% | 96% | 108% |
| 20250109 | 5,070 | 5,150 | 5,050 | 5,150 | 1,500 | 100 | 102% | 102% | 150% | ▲ | 106% | 104% | 137% | 98% | 111% |
| 20250110 | 5,120 | 5,740 | 5,080 | 5,450 | 14,700 | 300 | 106% | 106% | 980% | ▲▲ | 97% | 98% | 128% | 100% | 115% |
| 20250114 | 5,550 | 5,690 | 5,320 | 5,370 | 9,400 | -80 | 99% | 97% | 64% | ▼ | 104% | 101% | 135% | 99% | 112% |
| 20250115 | 5,370 | 5,560 | 5,250 | 5,560 | 5,400 | 190 | 104% | 104% | 57% | ▲ | 96% | 101% | 133% | 100% | 115% |
| 20250116 | 5,560 | 5,560 | 5,290 | 5,310 | 5,500 | -250 | 96% | 96% | 102% | ▼ | 100% | 104% | 138% | 96% | 107% |
| 20250117 | 5,360 | 5,360 | 5,110 | 5,340 | 11,300 | 30 | 101% | 100% | 205% | ▲ | 102% | 112% | 139% | 96% | 108% |
| 20250120 | 5,340 | 5,430 | 5,310 | 5,430 | 5,600 | 90 | 102% | 102% | 50% | ▲▲ | 100% | 110% | 136% | 98% | 110% |
| 20250121 | 5,430 | 5,500 | 5,260 | 5,440 | 8,800 | 10 | 100% | 100% | 157% | ▲▲▲ | 104% | 115% | 138% | 98% | 110% |
| 20250122 | 5,380 | 5,650 | 5,370 | 5,600 | 10,500 | 160 | 103% | 104% | 119% | ▲▲▲▲ | 100% | 110% | 132% | 100% | 113% |
| 20250123 | 5,600 | 5,620 | 5,430 | 5,600 | 11,000 | 0 | 100% | 100% | 105% | -- | 107% | 107% | 132% | 100% | 113% |
| 20250124 | 5,610 | 5,990 | 5,610 | 5,980 | 21,500 | 380 | 107% | 107% | 195% | ▲ | 103% | 104% | 128% | 100% | 121% |
| 20250127 | 5,780 | 6,000 | 5,600 | 5,970 | 19,100 | -10 | 100% | 103% | 89% | ▼ | 105% | 113% | 126% | 100% | 121% |
| 20250128 | 5,870 | 6,210 | 5,760 | 6,180 | 20,600 | 210 | 104% | 105% | 108% | ▲ | 97% | 115% | 122% | 100% | 125% |
| 20250129 | 6,060 | 6,060 | 5,820 | 5,860 | 16,300 | -320 | 95% | 97% | 79% | ▼ | 102% | 119% | 122% | 95% | 116% |
| 20250130 | 5,860 | 6,050 | 5,850 | 6,000 | 16,100 | 140 | 102% | 102% | 99% | ▲ | 98% | 115% | 118% | 97% | 119% |
| 20250131 | 5,950 | 6,250 | 5,800 | 5,820 | 27,200 | -180 | 97% | 98% | 169% | ▼ | 104% | 109% | 110% | 94% | 115% |
| 20250203 | 6,350 | 6,780 | 6,120 | 6,610 | 40,200 | 790 | 114% | 104% | 148% | ▲ | 101% | 103% | 101% | 100% | 131% |
| 20250204 | 6,910 | 7,350 | 6,640 | 6,990 | 31,000 | 380 | 106% | 101% | 77% | ▲▲ | 101% | 106% | 100% | 100% | 138% |
| 20250205 | 6,820 | 6,910 | 6,420 | 6,860 | 29,200 | -130 | 98% | 101% | 94% | ▼ | 96% | 105% | 96% | 98% | 136% |
| 20250206 | 7,040 | 7,040 | 6,550 | 6,770 | 19,800 | -90 | 99% | 96% | 68% | ▼▼ | 101% | 108% | 98% | 97% | 131% |
| 20250207 | 6,870 | 6,920 | 6,710 | 6,920 | 12,500 | 150 | 102% | 101% | 63% | ▲ | 99% | 100% | 93% | 99% | 130% |
| 20250210 | 7,160 | 7,350 | 7,010 | 7,090 | 25,900 | 170 | 102% | 99% | 207% | ▲▲ | 103% | 99% | 95% | 100% | 134% |
| 20250212 | 7,010 | 7,260 | 6,770 | 7,240 | 19,500 | 150 | 102% | 103% | 75% | ▲▲▲ | 103% | 98% | 93% | 100% | 136% |
| 20250213 | 7,160 | 7,470 | 7,150 | 7,400 | 12,600 | 160 | 102% | 103% | 65% | ▲▲▲▲ | 98% | 95% | 94% | 100% | 139% |
| 20250214 | 7,340 | 7,590 | 7,150 | 7,170 | 20,900 | -230 | 97% | 98% | 166% | ▼ | 97% | 96% | 100% | 97% | 134% |
| 20250217 | 7,100 | 7,100 | 6,840 | 6,910 | 7,200 | -260 | 96% | 97% | 34% | ▼▼ | 101% | 99% | 104% | 93% | 127% |
| 20250218 | 6,810 | 7,020 | 6,620 | 6,880 | 10,000 | -30 | 100% | 101% | 139% | ▼▼▼ | 101% | 98% | 103% | 93% | 126% |
| 20250219 | 6,900 | 7,000 | 6,800 | 7,000 | 8,500 | 120 | 102% | 101% | 85% | ▲ | 97% | 95% | 102% | 95% | 125% |
| 20250220 | 7,000 | 7,040 | 6,700 | 6,800 | 8,700 | -200 | 97% | 97% | 102% | ▼ | 92% | 92% | 113% | 92% | 121% |
| 20250225 | 6,990 | 7,050 | 6,400 | 6,460 | 24,600 | -340 | 95% | 92% | 283% | ▼▼ | 105% | 104% | 122% | 87% | 111% |
| 20250226 | 6,450 | 6,760 | 6,400 | 6,760 | 21,300 | 300 | 105% | 105% | 87% | ▲ | 97% | 98% | 115% | 91% | 116% |
| 20250227 | 6,820 | 6,870 | 6,600 | 6,630 | 9,900 | -130 | 98% | 97% | 46% | ▼ | 98% | 100% | 120% | 90% | 114% |
| 20250228 | 6,580 | 6,610 | 6,400 | 6,440 | 9,500 | -190 | 97% | 98% | 96% | ▼▼ | 97% | 100% | 119% | 87% | 111% |
| 20250303 | 6,640 | 6,640 | 6,270 | 6,430 | 11,400 | -10 | 100% | 97% | 120% | ▼▼▼ | 104% | 96% | 122% | 87% | 110% |
| 20250304 | 6,440 | 6,720 | 6,340 | 6,680 | 23,800 | 250 | 104% | 104% | 209% | ▲ | 98% | 91% | 118% | 90% | 115% |
| 20250305 | 6,650 | 6,650 | 6,340 | 6,520 | 15,600 | -160 | 98% | 98% | 66% | ▼ | 100% | 89% | 119% | 88% | 101% |
| 20250306 | 6,620 | 6,700 | 6,500 | 6,610 | 14,600 | 90 | 101% | 100% | 94% | ▲ | 97% | 92% | 123% | 89% | 103% |
| 20250307 | 6,410 | 6,440 | 6,200 | 6,200 | 19,700 | -410 | 94% | 97% | 135% | ▼ | 99% | 97% | 124% | 84% | 100% |
| 20250310 | 6,100 | 6,100 | 5,860 | 6,020 | 16,800 | -180 | 97% | 99% | 85% | ▼▼ | 100% | 118% | 0% | 81% | 100% |
| 20250311 | 5,870 | 5,880 | 5,700 | 5,860 | 14,200 | -160 | 97% | 100% | 85% | ▼▼▼ | 104% | 125% | 0% | 79% | 100% |
| 20250312 | 5,700 | 5,970 | 5,680 | 5,900 | 25,300 | 40 | 101% | 104% | 178% | ▲ | 98% | 118% | 0% | 80% | 101% |
| 20250313 | 6,000 | 6,110 | 5,880 | 5,880 | 19,800 | -20 | 100% | 98% | 78% | ▼ | 102% | 123% | 0% | 79% | 100% |
| 20250314 | 5,810 | 5,970 | 5,810 | 5,910 | 3,100 | 30 | 101% | 102% | 16% | ▲ | 111% | 127% | 0% | 80% | 101% |
| 20250317 | 6,210 | 6,910 | 6,210 | 6,910 | 69,400 | 1,000 | 117% | 111% | 2239% | ▲▲ | 96% | 106% | 0% | 96% | 118% |
| 20250318 | 7,410 | 7,510 | 6,910 | 7,100 | 91,500 | 190 | 103% | 96% | 132% | ▲▲▲ | 97% | 104% | 0% | 100% | 121% |
| 20250319 | 7,230 | 7,520 | 6,990 | 7,040 | 74,400 | -60 | 99% | 97% | 81% | ▼ | 98% | 0% | 0% | 99% | 120% |
| 20250321 | 7,260 | 7,490 | 7,110 | 7,130 | 46,700 | 90 | 101% | 98% | 63% | ▲ | 105% | 0% | 0% | 100% | 122% |
| 20250324 | 7,480 | 8,000 | 7,330 | 7,870 | 119,700 | 740 | 110% | 105% | 256% | ▲▲ | 95% | 0% | 0% | 100% | 134% |
| 20250325 | 7,950 | 7,990 | 7,540 | 7,540 | 42,200 | -330 | 96% | 95% | 35% | ▼ | % | % | % | 96% | 129% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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 |
|---|---|---|---|
| 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 | 2025-03-25 23:22:04 |
| 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 |