| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 581 | 581 | 567 | 575 | 4,600 | -6 | 99% | 99% | 230% | ▼ | 99% | 100% | 85% | 90% | 102% |
| 20240726 | 575 | 575 | 560 | 569 | 3,400 | -6 | 99% | 99% | 74% | ▼▼ | 99% | 94% | 83% | 89% | 101% |
| 20240729 | 589 | 589 | 579 | 584 | 2,700 | 15 | 103% | 99% | 79% | ▲ | 100% | 90% | 97% | 91% | 104% |
| 20240730 | 584 | 584 | 574 | 582 | 2,700 | -2 | 100% | 100% | 100% | ▼ | 102% | 84% | 106% | 91% | 104% |
| 20240731 | 565 | 576 | 560 | 574 | 3,600 | -8 | 99% | 102% | 133% | ▼▼ | 96% | 83% | 104% | 90% | 102% |
| 20240801 | 574 | 574 | 551 | 553 | 2,900 | -21 | 96% | 96% | 81% | ▼▼▼ | 100% | 88% | 113% | 86% | 100% |
| 20240802 | 528 | 528 | 525 | 527 | 4,700 | -26 | 95% | 100% | 162% | ▼▼▼▼ | 90% | 101% | 134% | 82% | 100% |
| 20240805 | 474 | 474 | 427 | 427 | 24,000 | -100 | 81% | 90% | 511% | ▼▼▼▼▼ | 100% | 102% | 155% | 67% | 100% |
| 20240806 | 474 | 485 | 474 | 474 | 9,800 | 47 | 111% | 100% | 41% | ▲ | 102% | 108% | 163% | 74% | 111% |
| 20240807 | 449 | 473 | 443 | 456 | 14,500 | -18 | 96% | 102% | 148% | ▼ | 102% | 105% | 171% | 71% | 107% |
| 20240808 | 456 | 467 | 452 | 465 | 3,700 | 9 | 102% | 102% | 26% | ▲ | 101% | 103% | 198% | 73% | 109% |
| 20240809 | 470 | 477 | 470 | 477 | 600 | 12 | 103% | 101% | 16% | ▲▲ | 102% | 101% | 195% | 75% | 112% |
| 20240813 | 477 | 485 | 469 | 485 | 4,500 | 8 | 102% | 102% | 750% | ▲▲▲ | 98% | 100% | 214% | 76% | 114% |
| 20240814 | 485 | 485 | 469 | 476 | 2,200 | -9 | 98% | 98% | 49% | ▼ | 100% | 102% | 224% | 81% | 111% |
| 20240815 | 477 | 486 | 477 | 479 | 2,800 | 3 | 101% | 100% | 127% | ▲ | 101% | 103% | 223% | 82% | 112% |
| 20240816 | 479 | 485 | 479 | 482 | 3,100 | 3 | 101% | 101% | 111% | ▲▲ | 99% | 102% | 222% | 83% | 113% |
| 20240819 | 482 | 488 | 477 | 477 | 1,800 | -5 | 99% | 99% | 58% | ▼ | 102% | 103% | 225% | 82% | 112% |
| 20240820 | 475 | 487 | 475 | 486 | 2,200 | 9 | 102% | 102% | 122% | ▲ | 99% | 116% | 219% | 83% | 114% |
| 20240821 | 488 | 488 | 475 | 483 | 2,500 | -3 | 99% | 99% | 114% | ▼ | 101% | 123% | 219% | 83% | 113% |
| 20240822 | 488 | 491 | 475 | 491 | 1,300 | 8 | 102% | 101% | 52% | ▲ | 99% | 123% | 220% | 84% | 115% |
| 20240823 | 486 | 486 | 483 | 483 | 200 | -8 | 98% | 99% | 15% | ▼ | 101% | 118% | 222% | 83% | 113% |
| 20240826 | 482 | 489 | 482 | 487 | 900 | 4 | 101% | 101% | 450% | ▲ | 111% | 124% | 209% | 83% | 114% |
| 20240827 | 511 | 567 | 511 | 567 | 25,500 | 80 | 116% | 111% | 2833% | ▲▲ | 103% | 126% | 184% | 97% | 133% |
| 20240828 | 581 | 667 | 560 | 599 | 303,100 | 32 | 106% | 103% | 1189% | ▲▲▲ | 105% | 135% | 182% | 100% | 140% |
| 20240829 | 541 | 670 | 537 | 568 | 245,100 | -31 | 95% | 105% | 81% | ▼ | 97% | 142% | 179% | 95% | 133% |
| 20240830 | 551 | 556 | 525 | 533 | 22,600 | -35 | 94% | 97% | 9% | ▼▼ | 113% | 165% | 159% | 89% | 125% |
| 20240902 | 562 | 633 | 562 | 633 | 66,000 | 100 | 119% | 113% | 292% | ▲ | 112% | 142% | 126% | 100% | 148% |
| 20240903 | 653 | 733 | 620 | 733 | 547,600 | 100 | 116% | 112% | 830% | ▲▲ | 88% | 135% | 107% | 100% | 161% |
| 20240904 | 771 | 848 | 630 | 680 | 936,800 | -53 | 93% | 88% | 171% | ▼ | 107% | 146% | 113% | 93% | 149% |
| 20240905 | 730 | 780 | 680 | 780 | 353,000 | 100 | 115% | 107% | 38% | ▲ | 117% | 134% | 103% | 100% | 168% |
| 20240906 | 795 | 930 | 780 | 930 | 1,055,000 | 150 | 119% | 117% | 299% | ▲▲ | 82% | 91% | 76% | 100% | 195% |
| 20240909 | 1,080 | 1,080 | 871 | 888 | 873,500 | -42 | 95% | 82% | 83% | ▼ | 115% | 109% | 91% | 95% | 187% |
| 20240910 | 903 | 1,038 | 850 | 1,038 | 631,500 | 150 | 117% | 115% | 72% | ▲ | 96% | 80% | 71% | 100% | 218% |
| 20240911 | 1,110 | 1,328 | 1,047 | 1,069 | 3,901,100 | 31 | 103% | 96% | 618% | ▲▲ | 87% | 78% | 72% | 100% | 224% |
| 20240912 | 1,024 | 1,064 | 888 | 894 | 760,500 | -175 | 84% | 87% | 19% | ▼ | 114% | 94% | 83% | 84% | 187% |
| 20240913 | 866 | 1,043 | 856 | 987 | 1,637,400 | 93 | 110% | 114% | 215% | ▲ | 87% | 79% | 68% | 92% | 207% |
| 20240917 | 1,030 | 1,098 | 862 | 891 | 660,600 | -96 | 90% | 87% | 40% | ▼ | 94% | 97% | 82% | 83% | 184% |
| 20240918 | 846 | 862 | 778 | 794 | 200,900 | -97 | 89% | 94% | 30% | ▼▼ | 100% | 103% | 85% | 74% | 164% |
| 20240919 | 796 | 816 | 783 | 795 | 86,100 | 1 | 100% | 100% | 43% | ▲ | 103% | 104% | 86% | 74% | 165% |
| 20240920 | 787 | 855 | 784 | 812 | 121,100 | 17 | 102% | 103% | 141% | ▲▲ | 97% | 94% | 80% | 76% | 168% |
| 20240924 | 838 | 871 | 813 | 813 | 114,100 | 1 | 100% | 97% | 94% | ▲▲▲ | 100% | 91% | 83% | 76% | 167% |
| 20240925 | 813 | 823 | 788 | 817 | 37,400 | 4 | 100% | 100% | 33% | ▲▲▲▲ | 102% | 89% | 80% | 76% | 153% |
| 20240926 | 809 | 839 | 809 | 822 | 26,000 | 5 | 101% | 102% | 70% | ▲▲▲▲▲ | 95% | 84% | 77% | 77% | 154% |
| 20240927 | 827 | 827 | 781 | 788 | 24,200 | -34 | 96% | 95% | 93% | ▼ | 100% | 95% | 86% | 74% | 148% |
| 20240930 | 736 | 756 | 705 | 739 | 51,600 | -49 | 94% | 100% | 213% | ▼▼ | 98% | 92% | 84% | 69% | 139% |
| 20241001 | 740 | 774 | 717 | 723 | 45,000 | -16 | 98% | 98% | 87% | ▼▼▼ | 98% | 96% | 89% | 68% | 114% |
| 20241002 | 701 | 713 | 683 | 685 | 39,600 | -38 | 95% | 98% | 88% | ▼▼▼▼ | 99% | 95% | 86% | 64% | 101% |
| 20241003 | 705 | 720 | 680 | 697 | 27,900 | 12 | 102% | 99% | 70% | ▲ | 99% | 98% | 87% | 65% | 103% |
| 20241004 | 687 | 691 | 666 | 679 | 19,700 | -18 | 97% | 99% | 71% | ▼ | 98% | 95% | 86% | 64% | 100% |
| 20241007 | 685 | 685 | 668 | 671 | 7,000 | -8 | 99% | 98% | 36% | ▼▼ | 99% | 95% | 0% | 63% | 100% |
| 20241008 | 667 | 671 | 658 | 660 | 7,800 | -11 | 98% | 99% | 111% | ▼▼▼ | 102% | 96% | 0% | 62% | 100% |
| 20241009 | 663 | 684 | 663 | 673 | 10,000 | 13 | 102% | 102% | 128% | ▲ | 96% | 92% | 0% | 63% | 102% |
| 20241010 | 676 | 676 | 640 | 651 | 5,600 | -22 | 97% | 96% | 56% | ▼ | 98% | 97% | 0% | 61% | 100% |
| 20241011 | 644 | 645 | 630 | 631 | 6,800 | -20 | 97% | 98% | 121% | ▼▼ | 100% | 96% | 0% | 64% | 100% |
| 20241015 | 633 | 648 | 625 | 636 | 8,400 | 5 | 101% | 100% | 124% | ▲ | 100% | 97% | 0% | 64% | 101% |
| 20241016 | 621 | 623 | 592 | 621 | 16,500 | -15 | 98% | 100% | 196% | ▼ | 98% | 93% | 0% | 70% | 100% |
| 20241017 | 635 | 644 | 621 | 623 | 9,900 | 2 | 100% | 98% | 60% | ▲ | 98% | 0% | 0% | 76% | 100% |
| 20241018 | 620 | 620 | 598 | 607 | 5,400 | -16 | 97% | 98% | 55% | ▼ | 100% | 0% | 0% | 74% | 100% |
| 20241021 | 600 | 612 | 592 | 601 | 9,800 | -6 | 99% | 100% | 181% | ▼▼ | 98% | 0% | 0% | 73% | 100% |
| 20241022 | 602 | 602 | 580 | 589 | 7,800 | -12 | 98% | 98% | 80% | ▼▼▼ | % | % | % | 72% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 100,600 | 0 | 31,200 | 0 | 69,400 |
| 2024-10-11 | 0 | 99,200 | 0 | 31,800 | 0 | 67,400 |
| 2024-10-04 | 0 | 95,100 | 0 | 28,000 | 0 | 67,100 |
| 2024-09-27 | 0 | 109,700 | 0 | 28,400 | 0 | 81,300 |
| 2024-09-20 | 0 | 98,400 | 0 | 26,800 | 0 | 71,600 |
| 2024-09-13 | 1,900 | 122,900 | 1,900 | 34,100 | 0 | 88,800 |
| 2024-09-06 | 16,400 | 62,800 | 16,400 | 32,900 | 0 | 29,900 |
| 2024-08-30 | 0 | 70,700 | 0 | 45,700 | 0 | 25,000 |
| 2024-08-23 | 0 | 69,000 | 0 | 50,000 | 0 | 19,000 |
| 2024-08-16 | 0 | 70,900 | 0 | 50,000 | 0 | 20,900 |
| 2024-08-09 | 0 | 75,800 | 0 | 47,500 | 0 | 28,300 |
| 2024-08-02 | 0 | 81,000 | 0 | 62,800 | 0 | 18,200 |
| 2024-07-26 | 0 | 85,900 | 0 | 60,400 | 0 | 25,500 |
| 2024-07-19 | 0 | 86,600 | 0 | 59,200 | 0 | 27,400 |
| 2024-07-12 | 0 | 85,800 | 0 | 58,800 | 0 | 27,000 |
| 2024-07-05 | 0 | 94,800 | 0 | 59,500 | 0 | 35,300 |
| 2024-06-28 | 0 | 94,800 | 0 | 59,500 | 0 | 35,300 |
| 2024-06-21 | 0 | 87,900 | 0 | 59,100 | 0 | 28,800 |
| 2024-06-14 | 0 | 88,400 | 0 | 59,100 | 0 | 29,300 |
| 2024-06-07 | 0 | 88,500 | 0 | 58,800 | 0 | 29,700 |
| 2024-05-31 | 0 | 89,200 | 0 | 58,700 | 0 | 30,500 |
| 2024-05-24 | 0 | 90,600 | 0 | 59,200 | 0 | 31,400 |
| 2024-05-17 | 0 | 105,100 | 0 | 76,600 | 0 | 28,500 |
| 2024-05-10 | 0 | 107,000 | 0 | 80,100 | 0 | 26,900 |
| 2024-05-02 | 0 | 112,100 | 0 | 84,800 | 0 | 27,300 |
| 2024-04-26 | 0 | 116,700 | 0 | 88,100 | 0 | 28,600 |
| 2024-04-19 | 0 | 120,100 | 0 | 90,500 | 0 | 29,600 |
| 2024-04-12 | 0 | 126,200 | 0 | 92,600 | 0 | 33,600 |
| 2024-04-05 | 0 | 123,500 | 0 | 91,100 | 0 | 32,400 |
| 2024-03-29 | 0 | 120,900 | 0 | 87,400 | 0 | 33,500 |
| 2024-03-22 | 0 | 111,900 | 0 | 74,800 | 0 | 37,100 |
| 2024-03-15 | 0 | 110,300 | 0 | 75,900 | 0 | 34,400 |
| 2024-03-08 | 0 | 108,500 | 0 | 74,300 | 0 | 34,200 |
| 2024-03-01 | 0 | 105,200 | 0 | 72,900 | 0 | 32,300 |
| 2024-02-22 | 0 | 118,200 | 0 | 78,300 | 0 | 39,900 |
| 2024-02-16 | 0 | 111,800 | 0 | 67,000 | 0 | 44,800 |
| 2024-02-09 | 0 | 115,800 | 0 | 66,300 | 0 | 49,500 |
| 2024-02-02 | 0 | 113,700 | 0 | 64,000 | 0 | 49,700 |
| 2024-01-26 | 1,000 | 113,300 | 1,000 | 58,400 | 0 | 54,900 |
| 2024-01-19 | 0 | 82,000 | 0 | 60,600 | 0 | 21,400 |
| 2024-01-12 | 0 | 77,700 | 0 | 56,700 | 0 | 21,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | JANE STREET GLOBAL TRADING, LLC | 0 | 0.00% | ▼ | -14,700 | 796 | 816 | 783 | 795 | 86,100 |
| 2024-09-18 | JANE STREET GLOBAL TRADING, LLC | 14,700 | 0.53% | ▲ | 846 | 862 | 778 | 794 | 200,900 | |
| 2024-09-18 | UBS AG | 11,500 | 0.41% | ▼ | -3,700 | 846 | 862 | 778 | 794 | 200,900 |
| 2024-09-17 | UBS AG | 15,200 | 0.55% | ▲ | 1,030 | 1,098 | 862 | 891 | 660,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5025 | 1 | 株式会社マーキュリー | 2024-10-22 22:28:18 |
| 5025 | 2 | 株価情報 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:27 |
| 5025 | 2 | 適時開示情報 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:25 |
| 5025 | 2 | その他IR資料 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:24 |
| 5025 | 2 | 株主総会関連資料 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:22 |
| 5025 | 2 | 有価証券報告書等法定開示資料 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:21 |
| 5025 | 2 | 決算説明資料 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:20 |
| 5025 | 2 | 決算短信 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:19 |
| 5025 | 2 | キャッシュ・フローの状況 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:16 |
| 5025 | 2 | 財政状態 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:15 |