| 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 | 1,599 | 1,600 | 1,555 | 1,599 | 3,600 | 0 | 100% | 100% | 450% | -- | 97% | 92% | 93% | 99% | 112% |
| 20240726 | 1,599 | 1,600 | 1,551 | 1,551 | 2,300 | -48 | 97% | 97% | 64% | ▼ | 98% | 94% | 94% | 96% | 108% |
| 20240729 | 1,578 | 1,580 | 1,551 | 1,551 | 700 | 0 | 100% | 98% | 30% | -- | 94% | 90% | 96% | 96% | 108% |
| 20240730 | 1,551 | 1,551 | 1,453 | 1,453 | 4,400 | -98 | 94% | 94% | 629% | ▼ | 100% | 94% | 81% | 90% | 101% |
| 20240731 | 1,455 | 1,459 | 1,455 | 1,456 | 400 | 3 | 100% | 100% | 9% | ▲ | 101% | 96% | 79% | 90% | 101% |
| 20240801 | 1,460 | 1,478 | 1,400 | 1,476 | 2,500 | 20 | 101% | 101% | 625% | ▲▲ | 99% | 99% | 81% | 92% | 103% |
| 20240802 | 1,413 | 1,490 | 1,398 | 1,398 | 3,600 | -78 | 95% | 99% | 144% | ▼ | 98% | 106% | 86% | 87% | 100% |
| 20240805 | 1,330 | 1,650 | 1,301 | 1,301 | 61,100 | -97 | 93% | 98% | 1697% | ▼▼ | 104% | 110% | 88% | 81% | 100% |
| 20240806 | 1,311 | 1,397 | 1,305 | 1,367 | 26,000 | 66 | 105% | 104% | 43% | ▲ | 102% | 108% | 84% | 85% | 105% |
| 20240807 | 1,377 | 1,420 | 1,377 | 1,401 | 2,700 | 34 | 102% | 102% | 10% | ▲▲ | 98% | 104% | 82% | 87% | 108% |
| 20240808 | 1,420 | 1,420 | 1,385 | 1,385 | 1,400 | -16 | 99% | 98% | 52% | ▼ | 102% | 85% | 84% | 86% | 106% |
| 20240809 | 1,387 | 1,409 | 1,387 | 1,409 | 400 | 24 | 102% | 102% | 29% | ▲ | 98% | 76% | 79% | 88% | 108% |
| 20240813 | 1,474 | 1,474 | 1,444 | 1,444 | 700 | 35 | 102% | 98% | 175% | ▲▲ | 100% | 76% | 78% | 90% | 111% |
| 20240814 | 1,479 | 1,501 | 1,461 | 1,482 | 1,300 | 38 | 103% | 100% | 186% | ▲▲▲ | 80% | 77% | 78% | 92% | 114% |
| 20240815 | 1,481 | 1,482 | 1,182 | 1,182 | 60,800 | -300 | 80% | 80% | 4677% | ▼ | 92% | 94% | 96% | 73% | 100% |
| 20240816 | 1,208 | 1,220 | 1,094 | 1,115 | 79,000 | -67 | 94% | 92% | 130% | ▼▼ | 100% | 103% | 104% | 69% | 100% |
| 20240819 | 1,115 | 1,135 | 1,105 | 1,111 | 14,800 | -4 | 100% | 100% | 19% | ▼▼▼ | 101% | 103% | 104% | 69% | 100% |
| 20240820 | 1,117 | 1,149 | 1,114 | 1,125 | 12,400 | 14 | 101% | 101% | 84% | ▲ | 101% | 102% | 101% | 70% | 101% |
| 20240821 | 1,127 | 1,139 | 1,125 | 1,139 | 3,600 | 14 | 101% | 101% | 29% | ▲▲ | 100% | 102% | 101% | 71% | 103% |
| 20240822 | 1,132 | 1,138 | 1,129 | 1,132 | 3,000 | -7 | 99% | 100% | 83% | ▼ | 101% | 99% | 101% | 71% | 102% |
| 20240823 | 1,140 | 1,150 | 1,134 | 1,147 | 2,800 | 15 | 101% | 101% | 93% | ▲ | 102% | 102% | 102% | 74% | 103% |
| 20240826 | 1,128 | 1,148 | 1,128 | 1,146 | 2,000 | -1 | 100% | 102% | 71% | ▼ | 101% | 101% | 101% | 74% | 103% |
| 20240827 | 1,137 | 1,149 | 1,128 | 1,149 | 3,100 | 3 | 100% | 101% | 155% | ▲ | 99% | 101% | 100% | 78% | 103% |
| 20240828 | 1,149 | 1,149 | 1,134 | 1,134 | 5,800 | -15 | 99% | 99% | 187% | ▼ | 99% | 102% | 101% | 77% | 102% |
| 20240829 | 1,136 | 1,144 | 1,130 | 1,130 | 3,100 | -4 | 100% | 99% | 53% | ▼▼ | 101% | 100% | 101% | 76% | 102% |
| 20240830 | 1,131 | 1,148 | 1,131 | 1,146 | 8,600 | 16 | 101% | 101% | 277% | ▲ | 100% | 99% | 100% | 77% | 103% |
| 20240902 | 1,146 | 1,153 | 1,142 | 1,143 | 6,300 | -3 | 100% | 100% | 73% | ▼ | 102% | 100% | 101% | 77% | 103% |
| 20240903 | 1,135 | 1,160 | 1,130 | 1,160 | 4,400 | 17 | 101% | 102% | 70% | ▲ | 98% | 97% | 99% | 78% | 104% |
| 20240904 | 1,158 | 1,158 | 1,130 | 1,130 | 4,500 | -30 | 97% | 98% | 102% | ▼ | 100% | 99% | 101% | 76% | 102% |
| 20240905 | 1,130 | 1,145 | 1,130 | 1,135 | 2,000 | 5 | 100% | 100% | 44% | ▲ | 99% | 96% | 99% | 77% | 102% |
| 20240906 | 1,145 | 1,145 | 1,118 | 1,130 | 3,900 | -5 | 100% | 99% | 195% | ▼ | 102% | 104% | 103% | 76% | 102% |
| 20240909 | 1,101 | 1,126 | 1,101 | 1,126 | 4,200 | -4 | 100% | 102% | 108% | ▼▼ | 100% | 102% | 101% | 76% | 101% |
| 20240910 | 1,120 | 1,129 | 1,116 | 1,124 | 3,800 | -2 | 100% | 100% | 90% | ▼▼▼ | 98% | 101% | 101% | 76% | 101% |
| 20240911 | 1,124 | 1,135 | 1,096 | 1,100 | 2,000 | -24 | 98% | 98% | 53% | ▼▼▼▼ | 99% | 102% | 102% | 93% | 100% |
| 20240912 | 1,110 | 1,110 | 1,097 | 1,097 | 700 | -3 | 100% | 99% | 35% | ▼▼▼▼▼ | 104% | 104% | 103% | 95% | 100% |
| 20240913 | 1,101 | 1,160 | 1,092 | 1,143 | 5,600 | 46 | 104% | 104% | 800% | ▲ | 98% | 99% | 98% | 99% | 104% |
| 20240917 | 1,160 | 1,181 | 1,139 | 1,140 | 2,400 | -3 | 100% | 98% | 43% | ▼ | 99% | 100% | 99% | 98% | 104% |
| 20240918 | 1,140 | 1,140 | 1,128 | 1,128 | 700 | -12 | 99% | 99% | 29% | ▼▼ | 101% | 101% | 96% | 97% | 103% |
| 20240919 | 1,128 | 1,166 | 1,128 | 1,135 | 3,000 | 7 | 101% | 101% | 429% | ▲ | 101% | 99% | 95% | 98% | 103% |
| 20240920 | 1,136 | 1,150 | 1,129 | 1,146 | 4,400 | 11 | 101% | 101% | 147% | ▲▲ | 100% | 100% | 93% | 99% | 104% |
| 20240924 | 1,133 | 1,135 | 1,133 | 1,135 | 1,600 | -11 | 99% | 100% | 36% | ▼ | 100% | 100% | 93% | 98% | 103% |
| 20240925 | 1,131 | 1,141 | 1,090 | 1,136 | 5,100 | 1 | 100% | 100% | 319% | ▲ | 100% | 100% | 93% | 98% | 104% |
| 20240926 | 1,133 | 1,133 | 1,128 | 1,128 | 2,600 | -8 | 99% | 100% | 51% | ▼ | 99% | 99% | 91% | 97% | 103% |
| 20240927 | 1,147 | 1,147 | 1,125 | 1,130 | 2,400 | 2 | 100% | 99% | 92% | ▲ | 100% | 100% | 92% | 97% | 103% |
| 20240930 | 1,131 | 1,131 | 1,129 | 1,130 | 700 | 0 | 100% | 100% | 29% | -- | 100% | 96% | 90% | 97% | 103% |
| 20241001 | 1,129 | 1,130 | 1,129 | 1,130 | 800 | 0 | 100% | 100% | 114% | -- | 98% | 98% | 92% | 97% | 103% |
| 20241002 | 1,101 | 1,104 | 1,076 | 1,076 | 6,300 | -54 | 95% | 98% | 788% | ▼ | 105% | 98% | 93% | 93% | 100% |
| 20241003 | 1,080 | 1,131 | 1,080 | 1,131 | 3,200 | 55 | 105% | 105% | 51% | ▲ | 98% | 95% | 91% | 99% | 105% |
| 20241004 | 1,110 | 1,110 | 1,086 | 1,086 | 1,200 | -45 | 96% | 98% | 38% | ▼ | 99% | 96% | 90% | 95% | 101% |
| 20241007 | 1,090 | 1,106 | 1,032 | 1,075 | 7,500 | -11 | 99% | 99% | 625% | ▼▼ | 98% | 97% | 0% | 94% | 100% |
| 20241008 | 1,072 | 1,080 | 1,039 | 1,051 | 3,700 | -24 | 98% | 98% | 49% | ▼▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241009 | 1,051 | 1,056 | 1,042 | 1,056 | 600 | 5 | 100% | 100% | 16% | ▲ | 100% | 97% | 0% | 92% | 100% |
| 20241010 | 1,048 | 1,060 | 1,040 | 1,050 | 1,500 | -6 | 99% | 100% | 250% | ▼ | 99% | 95% | 0% | 92% | 100% |
| 20241011 | 1,050 | 1,050 | 1,037 | 1,039 | 1,300 | -11 | 99% | 99% | 87% | ▼▼ | 99% | 97% | 0% | 91% | 100% |
| 20241015 | 1,042 | 1,043 | 1,023 | 1,035 | 2,200 | -4 | 100% | 99% | 169% | ▼▼▼ | 99% | 98% | 0% | 90% | 100% |
| 20241016 | 1,030 | 1,030 | 999 | 1,020 | 6,600 | -15 | 99% | 99% | 300% | ▼▼▼▼ | 98% | 96% | 0% | 89% | 100% |
| 20241017 | 1,017 | 1,017 | 982 | 1,000 | 4,400 | -20 | 98% | 98% | 67% | ▼▼▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241018 | 1,000 | 1,000 | 985 | 998 | 400 | -2 | 100% | 100% | 9% | ▼▼▼▼▼▼ | 102% | 0% | 0% | 87% | 100% |
| 20241021 | 991 | 1,025 | 984 | 1,009 | 6,700 | 11 | 101% | 102% | 1675% | ▲ | 97% | 0% | 0% | 88% | 101% |
| 20241022 | 1,008 | 1,008 | 977 | 977 | 1,000 | -32 | 97% | 97% | 15% | ▼ | % | % | % | 86% | 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 | 51,000 | 0 | 25,400 | 0 | 25,600 |
| 2024-10-11 | 0 | 52,800 | 0 | 31,300 | 0 | 21,500 |
| 2024-10-04 | 0 | 59,500 | 0 | 38,100 | 0 | 21,400 |
| 2024-09-27 | 0 | 75,100 | 0 | 39,000 | 0 | 36,100 |
| 2024-09-20 | 0 | 79,600 | 0 | 36,900 | 0 | 42,700 |
| 2024-09-13 | 0 | 77,600 | 0 | 35,300 | 0 | 42,300 |
| 2024-09-06 | 0 | 76,500 | 0 | 32,700 | 0 | 43,800 |
| 2024-08-30 | 0 | 74,400 | 0 | 29,500 | 0 | 44,900 |
| 2024-08-23 | 0 | 74,800 | 0 | 26,300 | 0 | 48,500 |
| 2024-08-16 | 0 | 74,200 | 0 | 29,900 | 0 | 44,300 |
| 2024-08-09 | 0 | 113,200 | 0 | 71,700 | 0 | 41,500 |
| 2024-08-02 | 0 | 47,600 | 0 | 3,800 | 0 | 43,800 |
| 2024-07-26 | 0 | 48,000 | 0 | 3,800 | 0 | 44,200 |
| 2024-07-19 | 0 | 50,100 | 0 | 4,300 | 0 | 45,800 |
| 2024-07-12 | 0 | 60,900 | 0 | 13,700 | 0 | 47,200 |
| 2024-07-05 | 0 | 61,700 | 0 | 13,900 | 0 | 47,800 |
| 2024-06-28 | 0 | 61,600 | 0 | 14,100 | 0 | 47,500 |
| 2024-06-21 | 0 | 87,600 | 0 | 39,200 | 0 | 48,400 |
| 2024-06-14 | 0 | 89,300 | 0 | 35,900 | 0 | 53,400 |
| 2024-06-07 | 0 | 108,100 | 0 | 54,200 | 0 | 53,900 |
| 2024-05-31 | 0 | 123,500 | 0 | 69,900 | 0 | 53,600 |
| 2024-05-24 | 0 | 154,500 | 0 | 66,800 | 0 | 87,700 |
| 2024-05-17 | 0 | 163,700 | 0 | 71,000 | 0 | 92,700 |
| 2024-05-10 | 0 | 159,600 | 0 | 72,100 | 0 | 87,500 |
| 2024-05-02 | 0 | 157,800 | 0 | 71,700 | 0 | 86,100 |
| 2024-04-26 | 0 | 157,100 | 0 | 72,800 | 0 | 84,300 |
| 2024-04-19 | 0 | 146,800 | 0 | 66,400 | 0 | 80,400 |
| 2024-04-12 | 0 | 129,000 | 0 | 53,700 | 0 | 75,300 |
| 2024-04-05 | 0 | 121,000 | 0 | 46,500 | 0 | 74,500 |
| 2024-03-29 | 0 | 102,300 | 0 | 31,500 | 0 | 70,800 |
| 2024-03-22 | 0 | 96,100 | 0 | 27,800 | 0 | 68,300 |
| 2024-03-15 | 0 | 92,500 | 0 | 27,100 | 0 | 65,400 |
| 2024-03-08 | 0 | 96,000 | 0 | 27,600 | 0 | 68,400 |
| 2024-03-01 | 0 | 95,900 | 0 | 29,900 | 0 | 66,000 |
| 2024-02-22 | 0 | 94,900 | 0 | 33,800 | 0 | 61,100 |
| 2024-02-16 | 0 | 95,600 | 0 | 33,000 | 0 | 62,600 |
| 2024-02-09 | 0 | 100,000 | 0 | 33,200 | 0 | 66,800 |
| 2024-02-02 | 0 | 94,700 | 0 | 32,900 | 0 | 61,800 |
| 2024-01-26 | 0 | 96,900 | 0 | 32,800 | 0 | 64,100 |
| 2024-01-19 | 0 | 97,000 | 0 | 35,100 | 0 | 61,900 |
| 2024-01-12 | 0 | 100,500 | 0 | 37,000 | 0 | 63,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | Ｇ－マーソ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | Ｇ－マーソ | 2024年12月期 第２四半期決算説明資料 |
| 20240613 | 19:35 | Ｇ－マーソ | MRSO ASIA設立のお知らせ |
| 20240411 | 15:00 | Ｇ－マーソ | 株主優待制度の新設に関するお知らせ |
| 20240313 | 15:00 | Ｇ－マーソ | 支配株主等に関する事項について |
| 20240313 | 15:00 | Ｇ－マーソ | 事業計画及び成長可能性に関する説明資料 |
| 20240214 | 15:00 | Ｇ－マーソ | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－マーソ | 2023年12月期 通期決算説明資料 |
| 20240119 | 16:30 | Ｇ－マーソ | （訂正）「第三者割当増資の結果に関するお知らせ」の一部訂正に関するお知らせ |
| 20240118 | 18:00 | Ｇ－マーソ | 第三者割当増資の結果に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5619 | 1 | マルソー株式会社 | 2024-10-23 01:24:22 |
| 5619 | 3 | SDGsリンク・ローンの契約締結について | お知らせ | マルソー株式会社 | 2024-09-20 17:30:37 |
| 5619 | 3 | 高校生合同企業説明会に参加してきました！ | お知らせ | マルソー株式会社 | 2024-08-05 18:29:45 |
| 5619 | 3 | 日本文理高校サッカー部のユニフォーム協賛をしました！ | お知らせ | マルソー株式会社 | 2024-08-05 18:29:44 |
| 5619 | 3 | 新規M＆Aで株式会社産業運輸がグループに加わりました！ | お知らせ | マルソー株式会社 | 2024-06-16 13:50:56 |
| 5619 | 3 | 健康経営優良法人2024に認定されました！ | お知らせ | マルソー株式会社 | 2024-06-16 13:50:55 |
| 5619 | 3 | 制服リニューアルプロジェクトの受賞者を発表します！ | お知らせ | マルソー株式会社 | 2024-06-16 13:50:54 |
| 5619 | 3 | マルソーグループ入社式を行いました！ | お知らせ | マルソー株式会社 | 2024-06-16 13:50:52 |
| 5619 | 3 | 新潟県経済振興賞を受賞しました！ | お知らせ | マルソー株式会社 | 2024-06-16 13:50:51 |
| 5619 | 3 | お知らせ | マルソー株式会社 | 2024-06-16 13:50:50 |