5344--MARUWA-【ガラス・土石製品】【回路】回路・機構部品大手、抵抗器用セラミック基板で世界高シェア
売上高:615640-当期純利益:152160-総資産:1225150-時価:552286080----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
2024092439,75040,15038,90039,95072,200900102%101%72%▲▲▲▲101%109%110%100%115%
2024092539,65040,20039,55039,85057,700-100100%101%80%104%106%106%100%115%
2024092640,95042,95040,95042,750112,3002,900107%104%195%98%96%99%100%123%
2024092743,80044,40042,30042,950120,600200100%98%107%▲▲100%101%104%100%124%
2024093041,90042,70041,40041,95078,600-1,00098%100%65%103%100%100%98%121%
2024100141,95043,95041,95043,30090,5001,350103%103%115%98%100%101%100%125%
2024100242,65042,90041,80041,85064,400-1,45097%98%71%97%99%100%97%121%
2024100343,25043,40041,75041,80063,700-50100%97%99%▼▼101%103%104%97%121%
2024100441,65042,60041,55042,15055,000350101%101%86%98%100%102%97%122%
2024100742,80043,15042,00042,00047,800-150100%98%87%101%104%112%97%121%
2024100842,00042,45041,65042,45058,700450101%101%123%101%102%110%98%123%
2024100942,55043,50042,45042,95051,500500101%101%88%▲▲97%97%108%99%124%
2024101043,60043,65041,75042,30059,700-65098%97%116%101%97%114%98%122%
2024101142,35043,55041,70042,95045,200650102%101%76%99%95%110%99%119%
2024101544,00044,55043,30043,55079,400600101%99%176%▲▲100%100%115%100%121%
2024101641,90042,35041,05042,10072,100-1,45097%100%91%99%97%116%97%117%
2024101741,80041,95040,80041,20068,600-90098%99%95%▼▼100%98%118%95%114%
2024101840,95041,40040,10040,85062,200-35099%100%91%▼▼▼103%97%119%94%110%
2024102140,75042,10040,75041,85050,6001,000102%103%81%97%94%116%96%107%
2024102241,65041,85040,60040,60055,500-1,25097%97%110%99%103%119%93%102%
2024102340,55040,80040,05040,05046,300-55099%99%83%▼▼101%109%122%92%101%
2024102439,50040,85039,15039,70065,900-35099%101%142%▼▼▼97%109%121%91%100%
2024102539,75039,80038,40038,40060,200-1,30097%97%91%▼▼▼▼103%112%126%88%100%
2024102838,30039,50038,30039,30071,800900102%103%119%107%112%124%90%102%
2024102938,85042,30037,50041,650370,8002,350106%107%516%▲▲100%109%112%96%108%
2024103043,05043,95042,50043,200278,4001,550104%100%75%▲▲▲102%112%112%99%113%
2024103142,01043,03041,70042,990127,800-210100%102%46%101%110%107%99%112%
2024110142,29043,57041,74042,640142,500-35099%101%112%▼▼99%110%103%98%111%
2024110543,90044,85043,47043,520126,100880102%99%88%104%107%100%100%113%
2024110645,00047,23044,82047,000226,8003,480108%104%180%▲▲98%101%94%100%122%
2024110747,70047,70045,97046,680167,300-32099%98%74%99%103%96%99%122%
2024110846,86047,20045,40046,560118,400-120100%99%71%▼▼102%102%96%99%121%
2024111147,26048,43046,90048,100146,6001,540103%102%124%101%99%97%100%125%
2024111247,75048,66047,15048,290138,400190100%101%94%▲▲100%94%96%100%126%
2024111348,39048,48047,54048,21064,500-80100%100%47%100%94%97%100%126%
2024111448,21048,84047,84048,23084,60020100%100%131%97%91%96%100%126%
2024111548,67049,44046,80047,250149,300-98098%97%176%100%100%103%98%123%
2024111845,20046,39044,83045,360165,200-1,89096%100%111%▼▼101%100%103%94%118%
2024111945,00045,69044,82045,40085,40040100%101%52%98%98%103%94%118%
2024112045,35046,30044,44044,440118,100-96098%98%138%100%97%105%92%116%
2024112144,50045,46044,37044,44085,5000100%100%72%--100%96%104%92%116%
2024112244,80045,30044,44045,00063,300560101%100%74%98%94%102%93%117%
2024112545,44045,49044,29044,34075,400-66099%98%119%97%99%105%92%113%
2024112643,84044,11042,42042,660104,600-1,68096%97%139%▼▼101%103%108%88%102%
2024112742,70043,60042,70042,96061,000300101%101%58%100%104%109%89%101%
2024112842,34042,64041,56042,52086,900-44099%100%142%101%106%110%88%100%
2024112942,02043,00041,61042,64061,500120100%101%71%99%103%105%88%100%
2024120244,04044,30043,23043,49068,500850102%99%111%▲▲100%105%104%90%102%
2024120344,13045,02043,85044,00064,900510101%100%95%▲▲▲100%106%103%91%103%
2024120444,00044,42043,76043,98075,100-20100%100%116%101%105%102%91%103%
2024120544,00045,37043,90044,580124,900600101%101%166%101%103%100%92%105%
2024120644,64045,41044,51045,16073,900580101%101%59%▲▲101%100%0%94%106%
2024120946,25046,69045,64046,550104,0001,390103%101%141%▲▲▲100%100%0%96%109%
2024121046,20046,65045,07046,23075,900-32099%100%73%99%101%0%96%109%
2024121145,53045,98044,35045,11065,600-1,12098%99%86%▼▼99%100%0%94%106%
2024121246,18046,87045,73045,90061,700790102%99%94%102%100%0%97%108%
2024121345,20046,05045,20046,05058,400150100%102%95%▲▲99%97%0%99%108%
2024121646,70046,70044,92046,06073,50010100%99%126%▲▲▲99%96%0%99%108%
2024121746,36046,87046,06046,06061,8000100%99%84%--100%0%0%99%108%
2024121845,50046,05045,01045,42056,900-64099%100%92%102%0%0%98%107%
2024121944,02045,42043,35045,07078,500-35099%102%138%▼▼99%0%0%97%106%
2024122045,15045,36044,32044,64054,900-43099%99%70%▼▼▼%%%96%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
2024-12-1317,80017,1005,7005,40012,10011,700
2024-12-0618,50017,6005,7005,70012,80011,900
2024-11-2915,70022,3005,4007,20010,30015,100
2024-11-2221,90039,2006,50027,80015,40011,400
2024-11-1533,90043,0006,90036,40027,0006,600
2024-11-0832,10042,3006,50035,70025,6006,600
2024-11-0117,30036,5004,50028,70012,8007,800
2024-10-2512,00022,9003,2007,8008,80015,100
2024-10-1819,40034,3003,80021,20015,60013,100
2024-10-1128,20018,5005,4009,30022,8009,200
2024-10-0426,40013,7004,8004,80021,6008,900
2024-09-2738,70013,3005,2003,60033,5009,700
2024-09-2021,40018,2003,6004,60017,80013,600
2024-09-1315,40021,1003,0004,70012,40016,400
2024-09-0610,10030,8002,4008,3007,70022,500
2024-08-3014,10024,0003,6006,50010,50017,500
2024-08-2319,20014,6004,2004,80015,0009,800
2024-08-1628,10010,2005,6003,60022,5006,600
2024-08-0912,60019,7003,0006,7009,60013,000
2024-08-029,90025,4002,3006,7007,60018,700
2024-07-268,50033,7002,10015,6006,40018,100
2024-07-1912,30020,0002,4006,1009,90013,900
2024-07-1220,30012,9002,9004,10017,4008,800
2024-07-0524,30012,0004,0004,00020,3008,000
2024-06-2820,00013,0003,6003,90016,4009,100
2024-06-2121,40021,0003,5009,40017,90011,600

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
2024-12-17 MERRILL LYNCH INTERNATIONAL90,0120.72%-40046,36046,87046,06046,06061,800
2024-12-17 モルガン・スタンレーMUFG証券株式会社68,2470.55%46,36046,87046,06046,06061,800
2024-12-16 MERRILL LYNCH INTERNATIONAL90,4120.73%-1,40046,70046,70044,92046,06073,500
2024-12-13 MERRILL LYNCH INTERNATIONAL91,8120.74%10,90045,20046,05045,20046,05058,400
2024-12-12 MERRILL LYNCH INTERNATIONAL80,9120.65%-90046,18046,87045,73045,90061,700
2024-12-11 MERRILL LYNCH INTERNATIONAL81,8120.66%70045,53045,98044,35045,11065,600
2024-12-10 MERRILL LYNCH INTERNATIONAL81,1120.65%5,20046,20046,65045,07046,23075,900
2024-12-09 MERRILL LYNCH INTERNATIONAL75,9120.61%3,10046,25046,69045,64046,550104,000
2024-12-06 MERRILL LYNCH INTERNATIONAL72,8120.58%2,90044,64045,41044,51045,16073,900
2024-12-05 GOLDMAN SACHS INTERNATIONAL48,5790.39%-29,26644,00045,37043,90044,580124,900
2024-12-05 MERRILL LYNCH INTERNATIONAL69,9120.56%3,70044,00045,37043,90044,580124,900
2024-12-04 MERRILL LYNCH INTERNATIONAL66,2120.53%1,10044,00044,42043,76043,98075,100
2024-12-03 MERRILL LYNCH INTERNATIONAL65,1120.52%2,20044,13045,02043,85044,00064,900
2024-12-02 MERRILL LYNCH INTERNATIONAL62,9120.50%-87744,04044,30043,23043,49068,500
2024-11-29 MERRILL LYNCH INTERNATIONAL63,7890.51%-2,40042,02043,00041,61042,64061,500
2024-11-28 MERRILL LYNCH INTERNATIONAL66,1890.53%-2,00042,34042,64041,56042,52086,900
2024-11-27 GOLDMAN SACHS INTERNATIONAL77,8450.62%4,10042,70043,60042,70042,96061,000
2024-11-27 MERRILL LYNCH INTERNATIONAL68,1890.55%-2,39942,70043,60042,70042,96061,000
2024-11-26 GOLDMAN SACHS INTERNATIONAL73,7450.59%12,30143,84044,11042,42042,660104,600
2024-11-26 MERRILL LYNCH INTERNATIONAL70,5880.57%-6,49743,84044,11042,42042,660104,600
2024-11-25 MERRILL LYNCH INTERNATIONAL77,0850.62%-2,70345,44045,49044,29044,34075,400
2024-11-22 MERRILL LYNCH INTERNATIONAL79,7880.64%-2,77544,80045,30044,44045,00063,300
2024-11-21 MERRILL LYNCH INTERNATIONAL82,5630.66%-6,70044,50045,46044,37044,44085,500
2024-11-20 MERRILL LYNCH INTERNATIONAL89,2630.72%-5,70045,35046,30044,44044,440118,100
2024-11-19 GOLDMAN SACHS INTERNATIONAL61,4440.49%-2,80045,00045,69044,82045,40085,400
2024-11-19 MERRILL LYNCH INTERNATIONAL94,9630.76%-5,80045,00045,69044,82045,40085,400
2024-11-18 MERRILL LYNCH INTERNATIONAL100,7630.81%-6,70045,20046,39044,83045,360165,200
2024-11-15 GOLDMAN SACHS INTERNATIONAL64,2440.51%-25,10048,67049,44046,80047,250149,300
2024-11-15 MERRILL LYNCH INTERNATIONAL107,4630.86%-1,70048,67049,44046,80047,250149,300
2024-11-14 MERRILL LYNCH INTERNATIONAL109,1630.88%-1,87048,21048,84047,84048,23084,600
2024-11-12 GOLDMAN SACHS INTERNATIONAL89,3440.72%8,50047,75048,66047,15048,290138,400
2024-11-12 MERRILL LYNCH INTERNATIONAL111,0330.89%7,10047,75048,66047,15048,290138,400
2024-11-11 MERRILL LYNCH INTERNATIONAL103,9330.84%-4,70047,26048,43046,90048,100146,600
2024-11-08 MERRILL LYNCH INTERNATIONAL108,6330.87%-5,30046,86047,20045,40046,560118,400
2024-11-07 MERRILL LYNCH INTERNATIONAL113,9330.92%4,20047,70047,70045,97046,680167,300
2024-11-06 GOLDMAN SACHS INTERNATIONAL80,8440.65%15,40045,00047,23044,82047,000226,800
2024-11-06 MERRILL LYNCH INTERNATIONAL109,7330.88%9,30045,00047,23044,82047,000226,800
2024-11-01 GOLDMAN SACHS INTERNATIONAL65,4440.52%42,29043,57041,74042,640142,500
2024-11-01 MERRILL LYNCH INTERNATIONAL100,4330.81%3,52042,29043,57041,74042,640142,500
2024-10-31 MERRILL LYNCH INTERNATIONAL96,9130.78%12,80042,01043,03041,70042,990127,800
2024-10-30 MERRILL LYNCH INTERNATIONAL84,1130.67%43,05043,95042,50043,200278,400
2024-08-22 GOLDMAN SACHS INTERNATIONAL64,0460.51%40,70040,95039,30039,65054,000
2024-07-02 MERRILL LYNCH INTERNATIONAL61,8310.49%-1,26337,85038,30037,65038,30037,300
2024-07-01 MERRILL LYNCH INTERNATIONAL63,0940.50%-1,50038,10038,45037,70037,80036,900
2024-06-28 MERRILL LYNCH INTERNATIONAL64,5940.52%-2,18739,25039,50038,45038,45046,400
2024-06-26 MERRILL LYNCH INTERNATIONAL66,7810.53%-60038,30039,35038,15039,30047,200
2024-06-25 MERRILL LYNCH INTERNATIONAL67,3810.54%-2,70038,55038,80037,55038,35063,700
2024-06-24 MERRILL LYNCH INTERNATIONAL70,0810.56%6,40038,45039,40038,20038,95054,800
2024-06-21 MERRILL LYNCH INTERNATIONAL63,6810.51%12,58839,95040,30038,05038,45093,900
2024-04-22 MERRILL LYNCH INTERNATIONAL51,0930.41%-12,50034,00034,80033,10033,50075,700
2024-04-19 MERRILL LYNCH INTERNATIONAL63,5930.51%5,24135,20035,30033,50034,45081,600
2024-04-12 MERRILL LYNCH INTERNATIONAL58,3520.47%-6,50034,80035,00034,00034,10053,500
2024-04-11 MERRILL LYNCH INTERNATIONAL64,8520.52%-3,77534,40034,90033,85034,45077,700
2024-04-09 MERRILL LYNCH INTERNATIONAL68,6270.55%-1,90033,85034,65033,65034,50047,800
2024-04-08 MERRILL LYNCH INTERNATIONAL70,5270.57%2,70035,70036,25034,20034,45075,300
2024-04-05 MERRILL LYNCH INTERNATIONAL67,8270.54%10,30035,30036,00034,40035,70092,100
2024-04-04 MERRILL LYNCH INTERNATIONAL57,5270.46%-11,10035,00037,90034,85035,950203,500
2024-04-03 MERRILL LYNCH INTERNATIONAL68,6270.55%-78432,10032,65032,10032,35038,700
2024-04-02 MERRILL LYNCH INTERNATIONAL69,4110.56%-1,30031,65032,30031,65032,20043,600
2024-04-01 MERRILL LYNCH INTERNATIONAL70,7110.57%-2,00032,50032,60031,80032,00029,400
2024-03-29 MERRILL LYNCH INTERNATIONAL72,7110.58%1,50031,95032,40031,65032,40033,400
2024-03-28 MERRILL LYNCH INTERNATIONAL71,2110.57%-97531,80032,20031,45031,55034,600
2024-03-27 MERRILL LYNCH INTERNATIONAL72,1860.58%55032,05032,20031,75032,00033,800
2024-03-26 MERRILL LYNCH INTERNATIONAL71,6360.57%-25031,20032,15031,20032,05023,500
2024-03-25 MERRILL LYNCH INTERNATIONAL71,8860.58%60031,95032,00031,50031,70020,500
2024-03-22 MERRILL LYNCH INTERNATIONAL71,2860.57%3,40030,85032,20030,65031,95054,600
2024-03-21 MERRILL LYNCH INTERNATIONAL67,8860.54%1,82832,00032,10031,40031,40032,500
2024-03-18 MERRILL LYNCH INTERNATIONAL66,0580.53%-3,00031,45032,20030,85031,40084,400
2024-03-15 MERRILL LYNCH INTERNATIONAL69,0580.55%-91330,80032,10030,80031,300114,000
2024-03-14 MERRILL LYNCH INTERNATIONAL69,9710.56%2,90031,45031,45030,50031,10038,200
2024-03-13 MERRILL LYNCH INTERNATIONAL67,0710.54%3,50032,00032,05030,85031,35046,400
2024-03-12 MERRILL LYNCH INTERNATIONAL63,5710.51%-6,80030,95031,65030,25031,55056,400
2024-03-11 MERRILL LYNCH INTERNATIONAL70,3710.56%-2,20031,50031,50030,45031,05067,100
2024-03-08 MERRILL LYNCH INTERNATIONAL72,5710.58%-70031,85033,10031,55032,60094,500
2024-03-06 MERRILL LYNCH INTERNATIONAL73,2710.59%2,60033,15033,60032,90033,55053,000
2024-03-05 MERRILL LYNCH INTERNATIONAL70,6710.57%-1,60033,55034,30033,45033,85032,300
2024-03-04 MERRILL LYNCH INTERNATIONAL72,2710.58%2,70034,85035,30034,20034,25043,500

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UWJD3502024-12-06 10:40株式会社MARUWAキャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100USD13502024-11-18 11:11株式会社MARUWAキャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書
S100UG6V3502024-10-02 09:15株式会社MARUWAキャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書

企業サイト更新情報