4917--マンダム-【化学】【男性化粧品】「ギャツビー」インドネシアが成長の柱
売上高:732330-当期純利益:26010-総資産:932650-時価:65887458----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
202503101,3231,3291,2951,311200,200-3100%99%189%▼▼99%102%104%100%109%
202503111,3001,3191,2841,288245,400-2398%99%123%▼▼▼102%103%105%98%106%
202503121,2861,3161,2831,310138,40022102%102%56%99%102%101%100%106%
202503131,3191,3271,2991,30198,500-999%99%71%101%103%101%99%105%
202503141,3081,3301,3071,323154,20022102%101%157%101%101%100%100%107%
202503171,3241,3371,3201,331197,4008101%101%128%▲▲99%100%99%100%108%
202503181,3401,3611,3271,327416,300-4100%99%211%101%102%100%100%107%
202503191,3271,3541,3221,343172,20016101%101%41%99%101%101%100%109%
202503211,3431,3431,3261,332294,200-1199%99%171%101%101%103%99%108%
202503241,3321,3461,3211,339184,4007101%101%63%100%99%102%100%108%
202503251,3451,3651,3401,342156,4003100%100%85%▲▲100%98%102%100%108%
202503261,3501,3661,3481,354310,60012101%100%199%▲▲▲100%98%102%100%108%
202503271,3511,3581,3401,350226,700-4100%100%73%100%99%103%100%106%
202503281,3301,3371,3191,328158,700-2298%100%70%▼▼100%99%104%98%104%
202503311,3201,3281,3051,320199,600-899%100%126%▼▼▼99%96%103%97%103%
202504011,3371,3411,3221,327155,3007101%99%78%100%96%104%98%103%
202504021,3271,3271,3051,322193,400-5100%100%125%100%99%108%98%103%
202504031,3001,3101,2851,306309,700-1699%100%160%▼▼100%100%109%96%101%
202504041,2851,3041,2661,282270,400-2498%100%87%▼▼▼102%105%112%95%100%
202504081,2551,2781,2321,275202,700-799%102%75%▼▼▼▼99%105%111%94%100%
202504091,2601,2781,2341,245204,900-3098%99%101%▼▼▼▼▼101%104%110%92%100%
202504101,2751,2951,2631,289177,70044104%101%87%101%104%111%95%104%
202504111,2681,2911,2411,286180,400-3100%101%102%102%105%108%95%103%
202504141,2981,3411,2901,322166,60036103%102%92%100%103%106%98%106%
202504151,3231,3341,3151,319112,300-3100%100%67%100%103%106%97%106%
202504161,3281,3321,3161,32574,9006100%100%67%99%104%106%98%106%
202504171,3231,3341,3111,31380,300-1299%99%107%103%104%106%97%105%
202504181,3231,3581,3211,358165,30045103%103%206%101%100%103%100%109%
202504211,3621,3791,3591,369226,50011101%101%137%▲▲99%99%102%100%110%
202504221,3701,3801,3561,360107,100-999%99%47%101%100%102%99%109%
202504231,3631,3891,3631,376173,90016101%101%162%99%99%98%100%111%
202504241,3781,3831,3521,35989,700-1799%99%52%100%103%99%99%109%
202504251,3571,3761,3541,360122,7001100%100%137%100%105%100%99%109%
202504281,3401,3531,3351,341125,600-1999%100%102%101%104%100%97%108%
202504301,3441,3641,3341,361169,70020101%101%135%101%103%99%99%109%
202505011,3551,3641,3451,362166,9001100%101%98%▲▲103%102%98%99%109%
202505021,3661,4111,3631,402372,70040103%103%223%▲▲▲99%100%96%100%113%
202505071,4001,4051,3871,392193,800-1099%99%52%100%97%97%99%112%
202505081,3921,3921,3731,388194,200-4100%100%100%▼▼100%94%96%99%111%
202505091,4001,4101,3961,398142,80010101%100%74%100%95%98%100%112%
202505121,4001,4011,3711,395154,800-3100%100%108%96%94%97%100%108%
202505131,4041,4081,3451,345281,800-5096%96%182%▼▼98%100%104%96%105%
202505141,3151,3241,2711,295560,800-5096%98%199%▼▼▼102%102%106%92%100%
202505151,2901,3191,2781,315266,10020102%102%47%100%99%103%94%102%
202505161,3241,3351,3141,324152,2009101%100%57%▲▲99%101%103%94%102%
202505191,3221,3241,3081,313109,000-1199%99%72%99%102%103%94%101%
202505201,3211,3241,3021,308155,100-5100%99%142%▼▼100%102%104%93%101%
202505211,3141,3261,3071,316111,1008101%100%72%100%103%104%94%102%
202505221,3071,3211,3061,31388,600-3100%100%80%100%101%103%94%101%
202505231,3301,3441,3141,335169,80022102%100%192%101%101%0%95%103%
202505261,3361,3561,3361,345168,10010101%101%99%▲▲100%99%0%96%104%
202505271,3491,3601,3441,345112,0000100%100%67%--100%100%0%96%104%
202505281,3451,3521,3381,343163,400-2100%100%146%100%99%0%96%104%
202505291,3431,3631,3411,345156,7002100%100%96%100%99%0%96%104%
202505301,3401,3501,3301,339169,300-6100%100%108%100%102%0%96%103%
202506021,3401,3411,3301,339120,3000100%100%71%--99%102%0%96%103%
202506031,3401,3401,3201,324100,800-1599%99%84%100%0%0%95%102%
202506041,3271,3351,3231,325106,4001100%100%106%100%0%0%95%102%
202506051,3311,3571,3311,333210,2008101%100%198%▲▲99%0%0%95%103%
202506061,3811,3931,3571,365278,60032102%99%133%▲▲▲%%%98%105%

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
2025-05-3024,40097,5006,90041,40017,50056,100
2025-05-2319,500114,5006,90057,60012,60056,900
2025-05-1623,800157,4006,90092,60016,90064,800
2025-05-0921,300141,7007,00089,60014,30052,100
2025-05-0216,100150,2007,00092,3009,10057,900
2025-04-2511,500166,2007,00089,0004,50077,200
2025-04-1813,800162,0006,90089,1006,90072,900
2025-04-1110,100130,0007,00089,8003,10040,200
2025-04-0416,20079,0007,50035,0008,70044,000
2025-03-2816,90090,5009,10036,0007,80054,500
2025-03-2171,100118,50064,40040,8006,70077,700
2025-03-1453,000105,30045,70038,1007,30067,200
2025-03-0734,000105,40030,60039,4003,40066,000
2025-02-2816,400135,30013,90045,4002,50089,900
2025-02-219,700161,8007,70053,0002,000108,800
2025-02-149,000167,3007,60048,6001,400118,700
2025-02-0710,300187,9007,80065,7002,500122,200
2025-01-3114,800184,3006,10061,8008,700122,500
2025-01-2414,300177,3006,20054,8008,100122,500
2025-01-1714,200178,9006,00053,2008,200125,700
2025-01-1014,700176,5006,00051,5008,700125,000
2024-12-2714,000174,2005,90046,9008,100127,300
2024-12-2018,600150,5005,80047,80012,800102,700
2024-12-1320,300164,5005,90045,60014,400118,900
2024-12-0615,700179,3005,80044,4009,900134,900
2024-11-2915,300179,6006,30044,7009,000134,900
2024-11-2213,000202,3005,80057,4007,200144,900
2024-11-1510,600214,9005,70057,3004,900157,600
2024-11-0812,100209,5005,90058,6006,200150,900
2024-11-0113,300207,1006,50057,6006,800149,500
2024-10-258,100196,7006,70058,5001,400138,200
2024-10-1810,300194,3007,00055,8003,300138,500
2024-10-1110,300193,3007,90059,0002,400134,300
2024-10-0410,900138,7006,90058,4004,00080,300
2024-09-2711,100145,7007,30058,7003,80087,000
2024-09-2029,600157,60024,60058,5005,00099,100
2024-09-1318,600166,40014,70062,9003,900103,500
2024-09-0613,700162,0009,80058,9003,900103,100
2024-08-3011,900167,2007,20059,0004,700108,200
2024-08-2311,400170,5006,70058,4004,700112,100
2024-08-1610,600173,1006,70061,8003,900111,300
2024-08-0910,200173,7006,70062,4003,500111,300
2024-08-0214,300209,2006,90080,7007,400128,500
2024-07-2617,600214,7006,80085,60010,800129,100
2024-07-1917,000228,9006,80085,10010,200143,800
2024-07-1220,000232,2006,80082,80013,200149,400
2024-07-0514,900247,9006,80092,6008,100155,300
2024-06-2815,800245,9006,90090,0008,900155,900
2024-06-2114,800278,5007,300115,4007,500163,100
2024-06-1415,200266,3007,300116,9007,900149,400
2024-06-0719,000271,9007,300119,70011,700152,200
2024-05-3122,200286,5007,200123,80015,000162,700
2024-05-2422,100272,6007,300122,00014,800150,600
2024-05-1726,500253,6007,500118,30019,000135,300
2024-05-1019,500130,7008,80064,60010,70066,100
2024-05-0212,800138,8007,60066,5005,20072,300
2024-04-2610,900149,1007,50065,3003,40083,800
2024-04-199,900185,7007,40088,0002,50097,700
2024-04-129,700167,7007,70078,8002,00088,900
2024-04-0510,600170,7007,90085,5002,70085,200
2024-03-2918,900129,30012,70062,5006,20066,800
2024-03-22330,300166,200322,00062,5008,300103,700
2024-03-15191,900198,300186,20074,5005,700123,800
2024-03-08111,500195,900102,60069,0008,900126,900
2024-03-0160,500190,50050,30069,10010,200121,400
2024-02-2229,600188,60020,50072,3009,100116,300
2024-02-1625,000218,40018,30085,5006,700132,900
2024-02-0924,100284,40016,70091,2007,400193,200
2024-02-0221,000258,90014,60090,9006,400168,000
2024-01-2619,900223,50013,70071,9006,200151,600
2024-01-1917,000210,60011,90066,9005,100143,700
2024-01-1216,100201,10010,20065,6005,900135,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.19,1260.03%-421,1071,2281,2571,2241,2431,572,900
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.440,2330.91%41,9001,2301,2371,2251,234175,000
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.398,3330.82%41,3001,2401,2451,2191,224238,600
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.357,0330.73%39,6001,2421,2521,2301,239217,800
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.317,4330.65%60,2001,2201,2411,2181,234174,200
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.257,2330.53%1,2261,2291,2131,218157,900
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.169,1440.35%-126,0721,2511,2601,2441,255453,200
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.295,2160.61%51,4001,2531,2581,2431,252103,200
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.243,8160.50%1,2811,3041,2731,275198,800
2024-09-27 GOLDMAN SACHS INTERNATIONAL201,6980.41%-59,4001,2351,2621,2341,259230,900
2024-09-24 GOLDMAN SACHS INTERNATIONAL261,0980.54%21,7001,2411,2451,2261,229126,100
2024-09-11 GOLDMAN SACHS INTERNATIONAL239,3980.49%-5,2001,2281,2281,2071,21293,700
2024-09-06 GOLDMAN SACHS INTERNATIONAL244,5980.50%45,5001,2391,2481,2351,239109,200
2024-08-23 Integrated Core Strategies (Asia) Pte. Ltd.261,5050.54%-71,9001,2081,2451,2081,237158,800
2024-08-21 GOLDMAN SACHS INTERNATIONAL199,0980.41%-162,3001,2071,2161,2061,21298,900
2024-08-16 GOLDMAN SACHS INTERNATIONAL361,3980.74%1,2101,2161,2031,211113,800
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.333,4050.69%-13,3001,2101,2161,2031,211113,800
2024-08-15 Integrated Core Strategies (Asia) Pte. Ltd.346,7050.71%-74,9001,1941,2071,1861,205158,200
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.421,6050.87%-36,0001,1641,1891,1561,188153,600
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.457,6050.94%24,9001,1301,1971,1171,173454,600
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.432,7050.89%-40,9001,1651,2001,1531,190461,200
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.473,6050.98%-9,2281,2351,2351,2061,208190,300
2024-07-31 GOLDMAN SACHS INTERNATIONAL234,3980.48%-36,6001,2571,2731,2511,273162,400
2024-07-29 GOLDMAN SACHS INTERNATIONAL270,9980.56%-53,9001,2501,2591,2421,259178,100
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.482,8331.00%33,9501,2501,2591,2421,259178,100
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.448,8830.92%62,0921,2401,2421,2291,235165,400
2024-07-18 GOLDMAN SACHS INTERNATIONAL324,8980.67%-38,4001,2361,2501,2351,246228,200
2024-07-17 GOLDMAN SACHS INTERNATIONAL363,2980.75%-33,9001,2301,2391,2211,238167,700
2024-07-12 GOLDMAN SACHS INTERNATIONAL397,1980.82%1,2231,2361,2201,231140,000
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.386,7910.80%40,0001,2191,2291,2151,226205,500
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.386,7910.80%40,0001,2191,2291,2151,226205,500
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.346,7910.71%57,0441,2231,2241,2071,209186,500
2024-06-24 Integrated Core Strategies (Asia) Pte. Ltd.289,7470.60%46,3001,2241,2271,2181,21994,900
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.243,4470.50%9,7001,2101,2151,2041,212131,700
2024-06-10 モルガン・スタンレーMUFG証券株式会社226,2610.46%-20,0001,2121,2191,2041,217119,300
2024-06-07 モルガン・スタンレーMUFG証券株式会社246,2610.51%1,2071,2161,2051,21697,700
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.233,7470.48%-7,9001,2111,2211,1991,220212,700
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.241,6470.50%13,5001,1981,2001,1871,193132,500
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.228,1470.47%-35,4531,2381,2381,2161,228171,800
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.263,6000.54%1,2311,2331,2101,213286,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVB63502025-06-05 09:29株式会社マンダム三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報