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 | 459 | 462 | 444 | 446 | 177,600 | -18 | 96% | 97% | 368% | ▼▼ | 100% | 99% | 129% | 87% | 100% |
20240726 | 452 | 458 | 451 | 452 | 32,500 | 6 | 101% | 100% | 18% | ▲ | 99% | 93% | 128% | 89% | 101% |
20240729 | 457 | 458 | 450 | 454 | 83,500 | 2 | 100% | 99% | 257% | ▲▲ | 100% | 86% | 130% | 90% | 102% |
20240730 | 450 | 451 | 442 | 449 | 71,600 | -5 | 99% | 100% | 86% | ▼ | 102% | 76% | 133% | 89% | 101% |
20240731 | 441 | 450 | 434 | 448 | 154,200 | -1 | 100% | 102% | 215% | ▼▼ | 95% | 77% | 131% | 89% | 100% |
20240801 | 447 | 448 | 426 | 426 | 127,500 | -22 | 95% | 95% | 83% | ▼▼▼ | 95% | 84% | 144% | 85% | 100% |
20240802 | 410 | 410 | 387 | 388 | 215,600 | -38 | 91% | 95% | 169% | ▼▼▼▼ | 88% | 106% | 181% | 77% | 100% |
20240805 | 350 | 355 | 308 | 308 | 399,300 | -80 | 79% | 88% | 185% | ▼▼▼▼▼ | 103% | 139% | 207% | 61% | 100% |
20240806 | 323 | 351 | 318 | 333 | 296,800 | 25 | 108% | 103% | 74% | ▲ | 107% | 147% | 207% | 66% | 108% |
20240807 | 322 | 357 | 321 | 343 | 217,200 | 10 | 103% | 107% | 73% | ▲▲ | 100% | 151% | 195% | 68% | 111% |
20240808 | 342 | 351 | 338 | 341 | 97,800 | -2 | 99% | 100% | 45% | ▼ | 106% | 160% | 191% | 68% | 111% |
20240809 | 350 | 370 | 343 | 370 | 116,400 | 29 | 109% | 106% | 119% | ▲ | 100% | 125% | 148% | 73% | 120% |
20240813 | 450 | 450 | 450 | 450 | 15,800 | 80 | 122% | 100% | 14% | ▲▲ | 91% | 105% | 129% | 89% | 146% |
20240814 | 516 | 516 | 465 | 472 | 1,448,200 | 22 | 105% | 91% | 9166% | ▲▲▲ | 111% | 123% | 143% | 94% | 153% |
20240815 | 465 | 537 | 465 | 517 | 880,300 | 45 | 110% | 111% | 61% | ▲▲▲▲ | 107% | 110% | 127% | 100% | 168% |
20240816 | 525 | 567 | 524 | 561 | 878,700 | 44 | 109% | 107% | 100% | ▲▲▲▲▲ | 96% | 104% | 120% | 100% | 182% |
20240819 | 558 | 558 | 529 | 533 | 411,800 | -28 | 95% | 96% | 47% | ▼ | 100% | 108% | 124% | 95% | 173% |
20240820 | 540 | 570 | 538 | 540 | 333,700 | 7 | 101% | 100% | 81% | ▲ | 106% | 109% | 123% | 96% | 175% |
20240821 | 540 | 574 | 537 | 573 | 443,000 | 33 | 106% | 106% | 133% | ▲▲ | 102% | 103% | 122% | 100% | 186% |
20240822 | 570 | 593 | 566 | 580 | 292,300 | 7 | 101% | 102% | 66% | ▲▲▲ | 101% | 99% | 125% | 100% | 188% |
20240823 | 580 | 585 | 558 | 583 | 245,200 | 3 | 101% | 101% | 84% | ▲▲▲▲ | 98% | 101% | 123% | 100% | 189% |
20240826 | 587 | 595 | 571 | 573 | 260,700 | -10 | 98% | 98% | 106% | ▼ | 102% | 111% | 126% | 98% | 186% |
20240827 | 574 | 607 | 572 | 587 | 391,700 | 14 | 102% | 102% | 150% | ▲ | 96% | 115% | 125% | 100% | 191% |
20240828 | 581 | 582 | 553 | 558 | 386,700 | -29 | 95% | 96% | 99% | ▼ | 105% | 122% | 136% | 95% | 181% |
20240829 | 548 | 577 | 543 | 577 | 293,100 | 19 | 103% | 105% | 76% | ▲ | 103% | 107% | 130% | 98% | 187% |
20240830 | 575 | 590 | 567 | 590 | 240,900 | 13 | 102% | 103% | 82% | ▲▲ | 107% | 104% | 125% | 100% | 192% |
20240902 | 595 | 638 | 594 | 635 | 569,000 | 45 | 108% | 107% | 236% | ▲▲▲ | 103% | 96% | 116% | 100% | 206% |
20240903 | 645 | 706 | 645 | 667 | 1,349,100 | 32 | 105% | 103% | 237% | ▲▲▲▲ | 97% | 98% | 118% | 100% | 200% |
20240904 | 630 | 640 | 604 | 613 | 857,700 | -54 | 92% | 97% | 64% | ▼ | 101% | 102% | 126% | 92% | 180% |
20240905 | 593 | 625 | 583 | 596 | 707,600 | -17 | 97% | 101% | 82% | ▼▼ | 102% | 111% | 124% | 89% | 175% |
20240906 | 602 | 616 | 575 | 616 | 537,300 | 20 | 103% | 102% | 76% | ▲ | 105% | 114% | 128% | 92% | 166% |
20240909 | 586 | 618 | 576 | 617 | 432,600 | 1 | 100% | 105% | 81% | ▲▲ | 97% | 105% | 121% | 93% | 137% |
20240910 | 621 | 621 | 597 | 603 | 325,600 | -14 | 98% | 97% | 75% | ▼ | 97% | 107% | 123% | 90% | 128% |
20240911 | 610 | 617 | 582 | 592 | 341,600 | -11 | 98% | 97% | 105% | ▼▼ | 109% | 114% | 123% | 89% | 115% |
20240912 | 609 | 668 | 608 | 666 | 867,700 | 74 | 113% | 109% | 254% | ▲ | 98% | 110% | 114% | 100% | 125% |
20240913 | 656 | 682 | 639 | 642 | 592,200 | -24 | 96% | 98% | 68% | ▼ | 101% | 113% | 117% | 96% | 120% |
20240917 | 642 | 655 | 632 | 649 | 235,600 | 7 | 101% | 101% | 40% | ▲ | 99% | 109% | 114% | 97% | 120% |
20240918 | 656 | 669 | 640 | 650 | 244,600 | 1 | 100% | 99% | 104% | ▲▲ | 104% | 107% | 112% | 97% | 116% |
20240919 | 668 | 711 | 668 | 697 | 1,086,800 | 47 | 107% | 104% | 444% | ▲▲▲ | 103% | 106% | 106% | 100% | 125% |
20240920 | 705 | 724 | 680 | 724 | 835,600 | 27 | 104% | 103% | 77% | ▲▲▲▲ | 95% | 102% | 102% | 100% | 130% |
20240924 | 731 | 734 | 686 | 692 | 625,400 | -32 | 96% | 95% | 75% | ▼ | 102% | 103% | 106% | 96% | 124% |
20240925 | 695 | 731 | 695 | 712 | 531,000 | 20 | 103% | 102% | 85% | ▲ | 98% | 102% | 102% | 98% | 128% |
20240926 | 713 | 737 | 699 | 702 | 510,700 | -10 | 99% | 98% | 96% | ▼ | 102% | 100% | 100% | 97% | 126% |
20240927 | 728 | 788 | 728 | 745 | 1,607,000 | 43 | 106% | 102% | 315% | ▲ | 97% | 100% | 99% | 100% | 129% |
20240930 | 723 | 749 | 699 | 700 | 758,400 | -45 | 94% | 97% | 47% | ▼ | 102% | 107% | 102% | 94% | 119% |
20241001 | 702 | 742 | 687 | 718 | 625,200 | 18 | 103% | 102% | 82% | ▲ | 100% | 103% | 97% | 96% | 121% |
20241002 | 725 | 757 | 723 | 728 | 881,000 | 10 | 101% | 100% | 141% | ▲▲ | 98% | 101% | 96% | 98% | 123% |
20241003 | 736 | 738 | 695 | 720 | 740,200 | -8 | 99% | 98% | 84% | ▼ | 101% | 103% | 99% | 97% | 122% |
20241004 | 713 | 721 | 705 | 720 | 337,500 | 0 | 100% | 101% | 46% | -- | 100% | 97% | 93% | 97% | 122% |
20241007 | 750 | 785 | 744 | 749 | 1,090,800 | 29 | 104% | 100% | 323% | ▲ | 99% | 97% | 0% | 100% | 127% |
20241008 | 749 | 773 | 732 | 744 | 665,400 | -5 | 99% | 99% | 61% | ▼ | 96% | 93% | 0% | 99% | 126% |
20241009 | 768 | 768 | 725 | 737 | 432,500 | -7 | 99% | 96% | 65% | ▼▼ | 98% | 96% | 0% | 98% | 124% |
20241010 | 740 | 755 | 716 | 727 | 404,500 | -10 | 99% | 98% | 94% | ▼▼▼ | 101% | 97% | 0% | 97% | 123% |
20241011 | 719 | 734 | 705 | 729 | 340,800 | 2 | 100% | 101% | 84% | ▲ | 96% | 96% | 0% | 97% | 114% |
20241015 | 735 | 741 | 703 | 708 | 652,100 | -21 | 97% | 96% | 191% | ▼ | 104% | 103% | 0% | 95% | 110% |
20241016 | 687 | 719 | 676 | 714 | 425,300 | 6 | 101% | 104% | 65% | ▲ | 98% | 98% | 0% | 95% | 110% |
20241017 | 712 | 730 | 700 | 700 | 369,100 | -14 | 98% | 98% | 87% | ▼ | 96% | 0% | 0% | 93% | 108% |
20241018 | 697 | 698 | 670 | 672 | 439,700 | -28 | 96% | 96% | 119% | ▼▼ | 104% | 0% | 0% | 90% | 100% |
20241021 | 678 | 717 | 674 | 705 | 451,200 | 33 | 105% | 104% | 103% | ▲ | 100% | 0% | 0% | 94% | 105% |
20241022 | 696 | 701 | 684 | 696 | 220,200 | -9 | 99% | 100% | 49% | ▼ | % | % | % | 93% | 104% |
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 | 148,900 | 1,332,200 | 0 | 670,500 | 148,900 | 661,700 |
2024-10-11 | 159,800 | 1,314,400 | 0 | 669,900 | 159,800 | 644,500 |
2024-10-04 | 148,500 | 1,402,100 | 0 | 691,500 | 148,500 | 710,600 |
2024-09-27 | 166,600 | 1,261,900 | 0 | 670,000 | 166,600 | 591,900 |
2024-09-20 | 199,100 | 1,306,500 | 0 | 672,900 | 199,100 | 633,600 |
2024-09-13 | 146,700 | 1,263,000 | 0 | 566,700 | 146,700 | 696,300 |
2024-09-06 | 144,900 | 1,113,500 | 0 | 435,600 | 144,900 | 677,900 |
2024-08-30 | 118,700 | 900,600 | 0 | 386,300 | 118,700 | 514,300 |
2024-08-23 | 124,900 | 916,600 | 0 | 385,600 | 124,900 | 531,000 |
2024-08-16 | 186,300 | 898,800 | 0 | 388,400 | 186,300 | 510,400 |
2024-08-09 | 67,900 | 754,900 | 0 | 305,100 | 67,900 | 449,800 |
2024-08-02 | 42,200 | 935,000 | 0 | 465,100 | 42,200 | 469,900 |
2024-07-26 | 46,900 | 957,300 | 0 | 492,200 | 46,900 | 465,100 |
2024-07-19 | 54,300 | 981,300 | 0 | 488,600 | 54,300 | 492,700 |
2024-07-12 | 54,800 | 958,500 | 0 | 481,700 | 54,800 | 476,800 |
2024-07-05 | 54,400 | 963,500 | 0 | 482,800 | 54,400 | 480,700 |
2024-06-28 | 53,400 | 962,600 | 0 | 460,000 | 53,400 | 502,600 |
2024-06-21 | 50,500 | 924,800 | 0 | 397,600 | 50,500 | 527,200 |
2024-06-14 | 55,200 | 905,900 | 0 | 403,000 | 55,200 | 502,900 |
2024-06-07 | 61,400 | 894,000 | 0 | 405,400 | 61,400 | 488,600 |
2024-05-31 | 64,100 | 906,200 | 0 | 396,900 | 64,100 | 509,300 |
2024-05-24 | 61,600 | 948,500 | 0 | 413,800 | 61,600 | 534,700 |
2024-05-17 | 87,300 | 908,600 | 0 | 409,700 | 87,300 | 498,900 |
2024-05-10 | 68,600 | 918,400 | 0 | 423,600 | 68,600 | 494,800 |
2024-05-02 | 57,500 | 890,800 | 0 | 392,000 | 57,500 | 498,800 |
2024-04-26 | 57,700 | 865,300 | 0 | 391,700 | 57,700 | 473,600 |
2024-04-19 | 73,100 | 877,800 | 0 | 398,900 | 73,100 | 478,900 |
2024-04-12 | 77,900 | 886,400 | 0 | 411,400 | 77,900 | 475,000 |
2024-04-05 | 80,200 | 872,400 | 0 | 391,000 | 80,200 | 481,400 |
2024-03-29 | 96,800 | 849,300 | 0 | 381,400 | 96,800 | 467,900 |
2024-03-22 | 132,200 | 1,009,700 | 0 | 601,000 | 132,200 | 408,700 |
2024-03-15 | 71,700 | 778,500 | 0 | 355,500 | 71,700 | 423,000 |
2024-03-08 | 114,000 | 783,200 | 0 | 370,000 | 114,000 | 413,200 |
2024-03-01 | 191,900 | 785,100 | 0 | 367,300 | 191,900 | 417,800 |
2024-02-22 | 177,200 | 866,700 | 0 | 353,200 | 177,200 | 513,500 |
2024-02-16 | 156,400 | 860,900 | 0 | 379,200 | 156,400 | 481,700 |
2024-02-09 | 156,500 | 793,000 | 0 | 381,400 | 156,500 | 411,600 |
2024-02-02 | 160,800 | 845,600 | 0 | 380,200 | 160,800 | 465,400 |
2024-01-26 | 177,100 | 835,200 | 0 | 377,000 | 177,100 | 458,200 |
2024-01-19 | 162,100 | 877,800 | 0 | 389,400 | 162,100 | 488,400 |
2024-01-12 | 178,400 | 929,500 | 0 | 386,200 | 178,400 | 543,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 229,100 | 1.58% | ▼ | -13,100 | 712 | 730 | 700 | 700 | 369,100 |
2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 70,241 | 0.48% | ▼ | -2,600 | 687 | 719 | 676 | 714 | 425,300 |
2024-10-15 | XTX Markets Pte Ltd | 76,900 | 0.53% | ▲ | 13,700 | 735 | 741 | 703 | 708 | 652,100 |
2024-10-11 | Barclays Capital Securities Ltd | 128,553 | 0.88% | ▼ | -8,800 | 719 | 734 | 705 | 729 | 340,800 |
2024-10-11 | XTX Markets Pte Ltd | 63,200 | 0.43% | ▼ | -11,100 | 719 | 734 | 705 | 729 | 340,800 |
2024-10-10 | Barclays Capital Securities Ltd | 137,353 | 0.95% | ▲ | 52,025 | 740 | 755 | 716 | 727 | 404,500 |
2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 242,200 | 1.67% | ▲ | 13,900 | 740 | 755 | 716 | 727 | 404,500 |
2024-10-10 | XTX Markets Pte Ltd | 74,300 | 0.51% | ▲ | 740 | 755 | 716 | 727 | 404,500 | |
2024-10-09 | Barclays Capital Securities Ltd | 85,328 | 0.59% | ▼ | -14,000 | 768 | 768 | 725 | 737 | 432,500 |
2024-10-09 | GOLDMAN SACHS INTERNATIONAL | 228,300 | 1.57% | ▼ | -5,200 | 768 | 768 | 725 | 737 | 432,500 |
2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 72,841 | 0.50% | ▲ | 768 | 768 | 725 | 737 | 432,500 | |
2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 233,500 | 1.61% | ▲ | 29,300 | 749 | 773 | 732 | 744 | 665,400 |
2024-10-03 | Barclays Capital Securities Ltd | 99,328 | 0.68% | ▲ | 736 | 738 | 695 | 720 | 740,200 | |
2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 204,200 | 1.41% | ▲ | 35,800 | 725 | 757 | 723 | 728 | 881,000 |
2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 168,400 | 1.16% | ▲ | 34,700 | 728 | 788 | 728 | 745 | 1,607,000 |
2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 67,341 | 0.46% | ▼ | -5,200 | 695 | 731 | 695 | 712 | 531,000 |
2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 133,700 | 0.92% | ▲ | 13,500 | 695 | 731 | 695 | 712 | 531,000 |
2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 72,541 | 0.50% | ▲ | 731 | 734 | 686 | 692 | 625,400 | |
2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 120,200 | 0.83% | ▲ | 15,700 | 705 | 724 | 680 | 724 | 835,600 |
2024-09-19 | GOLDMAN SACHS INTERNATIONAL | 104,500 | 0.72% | ▲ | 14,700 | 668 | 711 | 668 | 697 | 1,086,800 |
2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 89,800 | 0.62% | ▲ | 4,100 | 656 | 669 | 640 | 650 | 244,600 |
2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 85,700 | 0.59% | ▲ | 656 | 682 | 639 | 642 | 592,200 | |
2024-09-12 | UBS AG | 18,300 | 0.12% | ▼ | -74,000 | 609 | 668 | 608 | 666 | 867,700 |
2024-09-11 | UBS AG | 92,300 | 0.63% | ▲ | 12,500 | 610 | 617 | 582 | 592 | 341,600 |
2024-09-09 | UBS AG | 79,800 | 0.55% | ▲ | 586 | 618 | 576 | 617 | 432,600 | |
2024-08-15 | UBS AG | 55,100 | 0.38% | ▼ | -26,800 | 465 | 537 | 465 | 517 | 880,300 |
2024-08-14 | UBS AG | 81,900 | 0.56% | ▲ | 516 | 516 | 465 | 472 | 1,448,200 | |
2024-05-20 | MERRILL LYNCH INTERNATIONAL | 63,900 | 0.44% | ▼ | -11,700 | 514 | 523 | 509 | 509 | 130,300 |
2024-05-17 | MERRILL LYNCH INTERNATIONAL | 75,600 | 0.52% | ▼ | -18,600 | 515 | 531 | 508 | 515 | 153,000 |
2024-05-16 | MERRILL LYNCH INTERNATIONAL | 94,200 | 0.65% | ▲ | 10,800 | 530 | 544 | 511 | 515 | 156,000 |
2024-05-15 | MERRILL LYNCH INTERNATIONAL | 83,400 | 0.57% | ▲ | 12,900 | 535 | 540 | 520 | 530 | 86,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240809 | 16:00 | Mipox | 2025 年3月期通期業績予想に関するお知らせ |
20240809 | 16:00 | Mipox | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240704 | 12:30 | Mipox | 「グリーンイノベーション基金事業/次世代デジタルインフラの構築」成果報告書および事業戦略ビジョン公開のお知らせ |
20240517 | 16:00 | Mipox | 株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
20240517 | 16:00 | Mipox | 譲渡制限付株式報酬制度の改定に関するおらせ |
20240515 | 16:00 | Mipox | 2024年3月期通期業績予想と実績値の差異、特別損失の計上に関するお知らせ |
20240515 | 16:00 | Mipox | 2024年3月期 決算短信〔日本基準〕(連結) |
20240213 | 16:00 | Mipox | 配当予想の修正(無配)に関するお知らせ |
20240213 | 16:00 | Mipox | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5381 | 1 | Mipox株式会社 - 研磨材・研磨フィルムの加工メーカー | 2024-10-22 23:22:10 |
5381 | 2 | ハンガー塗装剥離レーザー設備が「省エネルギー投資促進・需要構造転換支援事業費補助金」に採択 | 2024-09-26 19:29:37 |
5381 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) | 2024-08-20 22:31:55 |
5381 | 2 | 第94期定時株主総会決議ご通知 | 2024-06-26 22:51:25 |
5381 | 2 | IH粉体塗装システムが「省エネルギー投資促進・需要構造転換支援事業費補助金」に採択 | 2024-06-21 16:43:47 |
5381 | 2 | 第94期定時株主総会招集ご通知の掲載 | 2024-06-21 16:43:46 |
5381 | 2 | 第94期定時株主総会の当日のご案内 - Mipox株式会社 | 2024-06-21 16:29:26 |
5381 | 2 | Mipox株式会社のIRに関するお問い合わせフォーム | 2024-06-19 12:55:29 |
5381 | 2 | Mipox株式会社のコーポレートガバナンス | 2024-06-19 12:55:27 |
5381 | 2 | 投資家向けプレスリリース - Mipox投資家向けIR情報 | 2024-06-19 12:55:25 |