| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 97% | 103% |
| 20241002 | 1,101 | 1,104 | 1,076 | 1,076 | 6,300 | -54 | 95% | 98% | 788% | ▼ | 105% | 98% | 96% | 93% | 100% |
| 20241003 | 1,080 | 1,131 | 1,080 | 1,131 | 3,200 | 55 | 105% | 105% | 51% | ▲ | 98% | 95% | 94% | 99% | 105% |
| 20241004 | 1,110 | 1,110 | 1,086 | 1,086 | 1,200 | -45 | 96% | 98% | 38% | ▼ | 99% | 96% | 96% | 95% | 101% |
| 20241007 | 1,090 | 1,106 | 1,032 | 1,075 | 7,500 | -11 | 99% | 99% | 625% | ▼▼ | 98% | 97% | 97% | 94% | 100% |
| 20241008 | 1,072 | 1,080 | 1,039 | 1,051 | 3,700 | -24 | 98% | 98% | 49% | ▼▼▼ | 100% | 98% | 102% | 92% | 100% |
| 20241009 | 1,051 | 1,056 | 1,042 | 1,056 | 600 | 5 | 100% | 100% | 16% | ▲ | 100% | 97% | 103% | 92% | 100% |
| 20241010 | 1,048 | 1,060 | 1,040 | 1,050 | 1,500 | -6 | 99% | 100% | 250% | ▼ | 99% | 95% | 102% | 92% | 100% |
| 20241011 | 1,050 | 1,050 | 1,037 | 1,039 | 1,300 | -11 | 99% | 99% | 87% | ▼▼ | 99% | 97% | 103% | 91% | 100% |
| 20241015 | 1,042 | 1,043 | 1,023 | 1,035 | 2,200 | -4 | 100% | 99% | 169% | ▼▼▼ | 99% | 98% | 104% | 90% | 100% |
| 20241016 | 1,030 | 1,030 | 999 | 1,020 | 6,600 | -15 | 99% | 99% | 300% | ▼▼▼▼ | 98% | 97% | 106% | 89% | 100% |
| 20241017 | 1,017 | 1,017 | 982 | 1,000 | 4,400 | -20 | 98% | 98% | 67% | ▼▼▼▼▼ | 100% | 99% | 108% | 87% | 100% |
| 20241018 | 1,000 | 1,000 | 985 | 998 | 400 | -2 | 100% | 100% | 9% | ▼▼▼▼▼▼ | 102% | 99% | 109% | 87% | 100% |
| 20241021 | 991 | 1,025 | 984 | 1,009 | 6,700 | 11 | 101% | 102% | 1675% | ▲ | 97% | 97% | 107% | 88% | 101% |
| 20241022 | 1,008 | 1,008 | 977 | 977 | 1,000 | -32 | 97% | 97% | 15% | ▼ | 101% | 103% | 111% | 86% | 100% |
| 20241023 | 972 | 990 | 963 | 986 | 5,100 | 9 | 101% | 101% | 510% | ▲ | 100% | 106% | 107% | 87% | 101% |
| 20241024 | 980 | 980 | 980 | 980 | 500 | -6 | 99% | 100% | 10% | ▼ | 100% | 106% | 107% | 87% | 100% |
| 20241025 | 980 | 980 | 958 | 976 | 1,000 | -4 | 100% | 100% | 200% | ▼▼ | 101% | 108% | 109% | 86% | 100% |
| 20241028 | 961 | 970 | 958 | 970 | 2,800 | -6 | 99% | 101% | 280% | ▼▼▼ | 101% | 105% | 106% | 86% | 100% |
| 20241029 | 990 | 999 | 957 | 999 | 4,400 | 29 | 103% | 101% | 157% | ▲ | 104% | 104% | 105% | 88% | 103% |
| 20241030 | 1,000 | 1,097 | 1,000 | 1,041 | 7,600 | 42 | 104% | 104% | 173% | ▲▲ | 101% | 104% | 102% | 92% | 107% |
| 20241031 | 1,032 | 1,041 | 1,029 | 1,041 | 800 | 0 | 100% | 101% | 11% | -- | 100% | 104% | 102% | 92% | 107% |
| 20241101 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | -11 | 99% | 100% | 50% | ▼ | 97% | 96% | 98% | 95% | 106% |
| 20241105 | 1,074 | 1,074 | 1,027 | 1,043 | 2,400 | 13 | 101% | 97% | 600% | ▲ | 99% | 98% | 101% | 97% | 108% |
| 20241106 | 1,043 | 1,043 | 1,037 | 1,037 | 400 | -6 | 99% | 99% | 17% | ▼ | 104% | 99% | 101% | 98% | 107% |
| 20241107 | 1,035 | 1,076 | 1,026 | 1,076 | 2,300 | 39 | 104% | 104% | 575% | ▲ | 96% | 96% | 98% | 100% | 111% |
| 20241108 | 1,074 | 1,074 | 1,032 | 1,035 | 900 | -41 | 96% | 96% | 39% | ▼ | 99% | 98% | 102% | 96% | 107% |
| 20241111 | 1,032 | 1,041 | 1,025 | 1,025 | 1,500 | -10 | 99% | 99% | 167% | ▼▼ | 100% | 101% | 102% | 95% | 106% |
| 20241112 | 1,026 | 1,030 | 1,020 | 1,027 | 700 | 2 | 100% | 100% | 47% | ▲ | 100% | 102% | 102% | 95% | 106% |
| 20241113 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 2 | 100% | 100% | 14% | ▲▲ | 99% | 103% | 102% | 96% | 106% |
| 20241114 | 1,020 | 1,050 | 1,008 | 1,008 | 4,800 | -21 | 98% | 99% | 4800% | ▼ | 101% | 101% | 103% | 94% | 104% |
| 20241115 | 1,006 | 1,031 | 1,004 | 1,014 | 1,200 | 6 | 101% | 101% | 25% | ▲ | 100% | 99% | 100% | 94% | 105% |
| 20241118 | 1,041 | 1,042 | 1,011 | 1,041 | 2,500 | 27 | 103% | 100% | 208% | ▲▲ | 100% | 100% | 100% | 97% | 107% |
| 20241119 | 1,044 | 1,054 | 1,005 | 1,048 | 1,400 | 7 | 101% | 100% | 56% | ▲▲▲ | 97% | 100% | 100% | 97% | 108% |
| 20241120 | 1,045 | 1,046 | 999 | 1,010 | 4,100 | -38 | 96% | 97% | 293% | ▼ | 101% | 105% | 104% | 94% | 104% |
| 20241121 | 1,003 | 1,042 | 1,003 | 1,012 | 2,100 | 2 | 100% | 101% | 51% | ▲ | 102% | 104% | 103% | 94% | 104% |
| 20241122 | 1,012 | 1,034 | 1,002 | 1,028 | 3,800 | 16 | 102% | 102% | 181% | ▲▲ | 101% | 100% | 101% | 96% | 106% |
| 20241125 | 1,025 | 1,043 | 1,013 | 1,039 | 3,200 | 11 | 101% | 101% | 84% | ▲▲▲ | 100% | 100% | 100% | 97% | 107% |
| 20241126 | 1,040 | 1,040 | 1,013 | 1,040 | 1,400 | 1 | 100% | 100% | 44% | ▲▲▲▲ | 100% | 100% | 99% | 97% | 104% |
| 20241127 | 1,045 | 1,050 | 1,045 | 1,050 | 2,100 | 10 | 101% | 100% | 150% | ▲▲▲▲▲ | 99% | 100% | 99% | 98% | 104% |
| 20241128 | 1,043 | 1,055 | 1,030 | 1,030 | 2,000 | -20 | 98% | 99% | 95% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20241129 | 1,027 | 1,055 | 1,027 | 1,030 | 4,700 | 0 | 100% | 100% | 235% | -- | 97% | 96% | 97% | 96% | 102% |
| 20241202 | 1,072 | 1,072 | 1,030 | 1,040 | 5,800 | 10 | 101% | 97% | 123% | ▲ | 97% | 98% | 99% | 97% | 103% |
| 20241203 | 1,040 | 1,041 | 1,012 | 1,012 | 4,800 | -28 | 97% | 97% | 83% | ▼ | 104% | 104% | 102% | 94% | 100% |
| 20241204 | 1,001 | 1,041 | 1,001 | 1,041 | 3,000 | 29 | 103% | 104% | 63% | ▲ | 99% | 100% | 98% | 97% | 103% |
| 20241205 | 1,041 | 1,041 | 1,031 | 1,032 | 1,700 | -9 | 99% | 99% | 57% | ▼ | 99% | 101% | 99% | 98% | 102% |
| 20241206 | 1,032 | 1,032 | 1,004 | 1,018 | 4,600 | -14 | 99% | 99% | 271% | ▼▼ | 101% | 101% | 0% | 97% | 101% |
| 20241209 | 1,015 | 1,024 | 1,007 | 1,024 | 1,700 | 6 | 101% | 101% | 37% | ▲ | 102% | 101% | 0% | 98% | 102% |
| 20241210 | 1,024 | 1,041 | 1,010 | 1,040 | 5,700 | 16 | 102% | 102% | 335% | ▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 1,040 | 1,040 | 1,015 | 1,038 | 500 | -2 | 100% | 100% | 9% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20241212 | 1,038 | 1,039 | 1,004 | 1,028 | 6,900 | -10 | 99% | 99% | 1380% | ▼▼ | 99% | 98% | 0% | 98% | 102% |
| 20241213 | 1,041 | 1,041 | 1,021 | 1,027 | 2,500 | -1 | 100% | 99% | 36% | ▼▼▼ | 101% | 99% | 0% | 98% | 102% |
| 20241216 | 1,029 | 1,041 | 1,029 | 1,035 | 2,000 | 8 | 101% | 101% | 80% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241217 | 1,030 | 1,030 | 1,011 | 1,028 | 400 | -7 | 99% | 100% | 20% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 1,027 | 1,027 | 1,016 | 1,025 | 2,000 | -3 | 100% | 100% | 500% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,011 | 1,023 | 1,011 | 1,015 | 500 | -10 | 99% | 100% | 25% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 1,015 | 1,020 | 1,015 | 1,019 | 1,100 | 4 | 100% | 100% | 220% | ▲ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 37,600 | 0 | 23,600 | 0 | 14,000 |
| 2024-12-06 | 0 | 44,600 | 0 | 22,100 | 0 | 22,500 |
| 2024-11-29 | 0 | 41,400 | 0 | 22,000 | 0 | 19,400 |
| 2024-11-22 | 0 | 41,100 | 0 | 22,000 | 0 | 19,100 |
| 2024-11-15 | 0 | 40,300 | 0 | 22,000 | 0 | 18,300 |
| 2024-11-08 | 0 | 41,300 | 0 | 22,500 | 0 | 18,800 |
| 2024-11-01 | 0 | 41,600 | 0 | 22,600 | 0 | 19,000 |
| 2024-10-25 | 0 | 44,600 | 0 | 23,400 | 0 | 21,200 |
| 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 |
|---|---|---|---|
| 20241114 | 12:00 | Ｇ－マーソ | 通期業績予想の修正に関するお知らせ |
| 20241114 | 12:00 | Ｇ－マーソ | 2024年12月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241114 | 12:00 | Ｇ－マーソ | 2024年12月期 第３四半期決算説明資料 |
| 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 | 2024-12-21 23:22:15 |
| 5619 | 3 | 新規M＆Aで株式会社ヤマヒロがグループに加わりました！ | お知らせ | マルソー株式会社 | 2024-12-13 11:31:55 |
| 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 |