| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,025 | 3,110 | 3,005 | 3,030 | 22,100 | 15 | 100% | 100% | 650% | ▲ | 102% | 106% | 108% | 91% | 100% |
| 20250311 | 3,025 | 3,075 | 3,000 | 3,075 | 4,400 | 45 | 101% | 102% | 20% | ▲▲ | 101% | 102% | 108% | 92% | 102% |
| 20250312 | 3,050 | 3,110 | 3,020 | 3,080 | 7,000 | 5 | 100% | 101% | 159% | ▲▲▲ | 100% | 100% | 106% | 94% | 102% |
| 20250313 | 3,105 | 3,120 | 3,080 | 3,120 | 2,200 | 40 | 101% | 100% | 31% | ▲▲▲▲ | 98% | 94% | 101% | 95% | 103% |
| 20250314 | 3,260 | 3,265 | 3,115 | 3,200 | 25,200 | 80 | 103% | 98% | 1145% | ▲▲▲▲▲ | 98% | 98% | 104% | 98% | 106% |
| 20250317 | 3,185 | 3,200 | 3,120 | 3,120 | 6,400 | -80 | 98% | 98% | 25% | ▼ | 100% | 102% | 106% | 95% | 103% |
| 20250318 | 3,115 | 3,150 | 3,110 | 3,110 | 3,800 | -10 | 100% | 100% | 59% | ▼▼ | 99% | 105% | 106% | 95% | 103% |
| 20250319 | 3,105 | 3,115 | 3,060 | 3,060 | 3,400 | -50 | 98% | 99% | 89% | ▼▼▼ | 100% | 108% | 109% | 94% | 101% |
| 20250321 | 3,030 | 3,095 | 3,030 | 3,045 | 10,200 | -15 | 100% | 100% | 300% | ▼▼▼▼ | 101% | 105% | 106% | 94% | 101% |
| 20250324 | 3,115 | 3,195 | 3,100 | 3,135 | 17,200 | 90 | 103% | 101% | 169% | ▲ | 100% | 102% | 104% | 96% | 104% |
| 20250325 | 3,170 | 3,195 | 3,140 | 3,185 | 14,000 | 50 | 102% | 100% | 81% | ▲▲ | 102% | 100% | 104% | 98% | 106% |
| 20250326 | 3,185 | 3,255 | 3,145 | 3,255 | 9,700 | 70 | 102% | 102% | 69% | ▲▲▲ | 100% | 98% | 101% | 100% | 108% |
| 20250327 | 3,255 | 3,260 | 3,200 | 3,260 | 3,000 | 5 | 100% | 100% | 31% | ▲▲▲▲ | 102% | 102% | 102% | 100% | 108% |
| 20250328 | 3,190 | 3,280 | 3,190 | 3,245 | 5,100 | -15 | 100% | 102% | 170% | ▼ | 100% | 102% | 108% | 100% | 108% |
| 20250331 | 3,190 | 3,225 | 3,160 | 3,200 | 3,500 | -45 | 99% | 100% | 69% | ▼▼ | 98% | 100% | 108% | 98% | 106% |
| 20250401 | 3,200 | 3,220 | 3,150 | 3,150 | 5,500 | -50 | 98% | 98% | 157% | ▼▼▼ | 101% | 102% | 109% | 97% | 104% |
| 20250402 | 3,145 | 3,200 | 3,090 | 3,180 | 7,100 | 30 | 101% | 101% | 129% | ▲ | 103% | 104% | 108% | 98% | 105% |
| 20250403 | 3,180 | 3,265 | 3,150 | 3,265 | 9,100 | 85 | 103% | 103% | 128% | ▲▲ | 98% | 103% | 108% | 100% | 108% |
| 20250404 | 3,195 | 3,230 | 3,005 | 3,135 | 14,900 | -130 | 96% | 98% | 164% | ▼ | 105% | 108% | 112% | 96% | 104% |
| 20250408 | 3,060 | 3,285 | 3,060 | 3,200 | 13,900 | 65 | 102% | 105% | 93% | ▲ | 100% | 102% | 112% | 98% | 106% |
| 20250409 | 3,080 | 3,200 | 3,045 | 3,090 | 7,100 | -110 | 97% | 100% | 51% | ▼ | 102% | 98% | 107% | 95% | 101% |
| 20250410 | 3,230 | 3,390 | 3,215 | 3,300 | 11,600 | 210 | 107% | 102% | 163% | ▲ | 101% | 98% | 105% | 100% | 108% |
| 20250411 | 3,265 | 3,290 | 3,075 | 3,290 | 12,400 | -10 | 100% | 101% | 107% | ▼ | 96% | 97% | 105% | 100% | 108% |
| 20250414 | 3,290 | 3,340 | 3,155 | 3,155 | 14,900 | -135 | 96% | 96% | 120% | ▼▼ | 98% | 100% | 110% | 96% | 104% |
| 20250415 | 3,195 | 3,195 | 3,040 | 3,125 | 11,900 | -30 | 99% | 98% | 80% | ▼▼▼ | 102% | 105% | 113% | 95% | 103% |
| 20250416 | 3,105 | 3,180 | 3,105 | 3,155 | 5,200 | 30 | 101% | 102% | 44% | ▲ | 100% | 103% | 110% | 96% | 104% |
| 20250417 | 3,185 | 3,190 | 3,135 | 3,190 | 2,800 | 35 | 101% | 100% | 54% | ▲▲ | 99% | 102% | 110% | 97% | 105% |
| 20250418 | 3,190 | 3,200 | 3,145 | 3,145 | 4,700 | -45 | 99% | 99% | 168% | ▼ | 99% | 101% | 109% | 95% | 103% |
| 20250421 | 3,215 | 3,230 | 3,140 | 3,190 | 12,200 | 45 | 101% | 99% | 260% | ▲ | 103% | 109% | 111% | 97% | 103% |
| 20250422 | 3,170 | 3,265 | 3,170 | 3,265 | 2,300 | 75 | 102% | 103% | 19% | ▲▲ | 99% | 105% | 107% | 99% | 106% |
| 20250423 | 3,275 | 3,285 | 3,170 | 3,235 | 5,300 | -30 | 99% | 99% | 230% | ▼ | 99% | 100% | 107% | 98% | 105% |
| 20250424 | 3,295 | 3,350 | 3,210 | 3,250 | 17,200 | 15 | 100% | 99% | 325% | ▲ | 94% | 102% | 107% | 98% | 105% |
| 20250425 | 3,285 | 3,300 | 3,055 | 3,100 | 36,300 | -150 | 95% | 94% | 211% | ▼ | 110% | 108% | 113% | 94% | 100% |
| 20250428 | 3,120 | 3,490 | 3,120 | 3,440 | 31,400 | 340 | 111% | 110% | 87% | ▲ | 100% | 102% | 106% | 100% | 111% |
| 20250430 | 3,300 | 3,390 | 3,265 | 3,295 | 12,800 | -145 | 96% | 100% | 41% | ▼ | 99% | 102% | 105% | 96% | 107% |
| 20250501 | 3,320 | 3,345 | 3,190 | 3,300 | 27,100 | 5 | 100% | 99% | 212% | ▲ | 100% | 101% | 104% | 96% | 107% |
| 20250502 | 3,350 | 3,350 | 3,300 | 3,340 | 6,400 | 40 | 101% | 100% | 24% | ▲▲ | 101% | 102% | 105% | 97% | 108% |
| 20250507 | 3,330 | 3,460 | 3,330 | 3,365 | 11,500 | 25 | 101% | 101% | 180% | ▲▲▲ | 100% | 101% | 103% | 98% | 109% |
| 20250508 | 3,370 | 3,415 | 3,360 | 3,375 | 7,000 | 10 | 100% | 100% | 61% | ▲▲▲▲ | 100% | 104% | 103% | 98% | 109% |
| 20250509 | 3,380 | 3,415 | 3,375 | 3,380 | 7,700 | 5 | 100% | 100% | 110% | ▲▲▲▲▲ | 100% | 103% | 105% | 98% | 109% |
| 20250512 | 3,410 | 3,410 | 3,325 | 3,400 | 6,000 | 20 | 101% | 100% | 78% | ▲▲▲▲▲▲ | 100% | 101% | 105% | 99% | 110% |
| 20250513 | 3,405 | 3,410 | 3,390 | 3,410 | 2,800 | 10 | 100% | 100% | 47% | ▲▲▲▲▲▲▲ | 99% | 102% | 105% | 99% | 110% |
| 20250514 | 3,430 | 3,430 | 3,390 | 3,400 | 1,000 | -10 | 100% | 99% | 36% | ▼ | 101% | 101% | 104% | 99% | 110% |
| 20250515 | 3,465 | 3,570 | 3,395 | 3,515 | 11,300 | 115 | 103% | 101% | 1130% | ▲ | 98% | 100% | 103% | 100% | 113% |
| 20250516 | 3,485 | 3,485 | 3,410 | 3,410 | 3,000 | -105 | 97% | 98% | 27% | ▼ | 101% | 103% | 106% | 97% | 110% |
| 20250519 | 3,400 | 3,445 | 3,400 | 3,430 | 2,700 | 20 | 101% | 101% | 90% | ▲ | 101% | 101% | 104% | 98% | 111% |
| 20250520 | 3,440 | 3,485 | 3,390 | 3,485 | 13,200 | 55 | 102% | 101% | 489% | ▲▲ | 97% | 97% | 101% | 99% | 112% |
| 20250521 | 3,560 | 3,580 | 3,445 | 3,445 | 10,100 | -40 | 99% | 97% | 77% | ▼ | 97% | 95% | 100% | 98% | 111% |
| 20250522 | 3,600 | 3,600 | 3,455 | 3,485 | 9,600 | 40 | 101% | 97% | 95% | ▲ | 100% | 98% | 103% | 99% | 112% |
| 20250523 | 3,490 | 3,490 | 3,445 | 3,480 | 4,000 | -5 | 100% | 100% | 42% | ▼ | 99% | 99% | 0% | 99% | 112% |
| 20250526 | 3,485 | 3,485 | 3,440 | 3,450 | 1,300 | -30 | 99% | 99% | 33% | ▼▼ | 99% | 100% | 0% | 98% | 111% |
| 20250527 | 3,450 | 3,465 | 3,430 | 3,430 | 9,200 | -20 | 99% | 99% | 708% | ▼▼▼ | 99% | 99% | 0% | 98% | 111% |
| 20250528 | 3,470 | 3,470 | 3,380 | 3,425 | 9,800 | -5 | 100% | 99% | 107% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 104% |
| 20250529 | 3,430 | 3,460 | 3,375 | 3,415 | 6,700 | -10 | 100% | 100% | 68% | ▼▼▼▼▼ | 100% | 99% | 0% | 97% | 104% |
| 20250530 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 50 | 101% | 100% | 1% | ▲ | 98% | 104% | 0% | 99% | 105% |
| 20250602 | 3,465 | 3,465 | 3,360 | 3,405 | 4,800 | -60 | 98% | 98% | 4800% | ▼ | 101% | 105% | 0% | 97% | 102% |
| 20250603 | 3,405 | 3,430 | 3,395 | 3,425 | 2,200 | 20 | 101% | 101% | 46% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20250604 | 3,425 | 3,470 | 3,425 | 3,445 | 5,900 | 20 | 101% | 101% | 268% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 3,455 | 3,465 | 3,430 | 3,440 | 3,900 | -5 | 100% | 100% | 66% | ▼ | 102% | 0% | 0% | 98% | 102% |
| 20250606 | 3,510 | 3,630 | 3,490 | 3,590 | 17,700 | 150 | 104% | 102% | 454% | ▲ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 3,900 | 0 | 2,900 | 0 | 1,000 |
| 2025-05-23 | 0 | 3,600 | 0 | 2,800 | 0 | 800 |
| 2025-05-16 | 0 | 4,100 | 0 | 3,100 | 0 | 1,000 |
| 2025-05-09 | 0 | 4,800 | 0 | 2,800 | 0 | 2,000 |
| 2025-05-02 | 0 | 4,600 | 0 | 2,800 | 0 | 1,800 |
| 2025-04-25 | 0 | 9,600 | 0 | 6,800 | 0 | 2,800 |
| 2025-04-18 | 0 | 9,600 | 0 | 6,700 | 0 | 2,900 |
| 2025-04-11 | 200 | 8,100 | 200 | 5,700 | 0 | 2,400 |
| 2025-04-04 | 0 | 8,400 | 0 | 6,000 | 0 | 2,400 |
| 2025-03-28 | 0 | 7,500 | 0 | 4,900 | 0 | 2,600 |
| 2025-03-21 | 0 | 9,300 | 0 | 5,200 | 0 | 4,100 |
| 2025-03-14 | 0 | 7,300 | 0 | 2,800 | 0 | 4,500 |
| 2025-03-07 | 0 | 6,800 | 0 | 2,000 | 0 | 4,800 |
| 2025-02-28 | 0 | 4,400 | 0 | 2,000 | 0 | 2,400 |
| 2025-02-21 | 0 | 6,200 | 0 | 2,500 | 0 | 3,700 |
| 2025-02-14 | 0 | 9,200 | 0 | 2,200 | 0 | 7,000 |
| 2025-02-07 | 0 | 9,700 | 0 | 2,600 | 0 | 7,100 |
| 2025-01-31 | 0 | 10,500 | 0 | 4,000 | 0 | 6,500 |
| 2025-01-24 | 0 | 10,500 | 0 | 4,400 | 0 | 6,100 |
| 2025-01-17 | 0 | 8,500 | 0 | 3,700 | 0 | 4,800 |
| 2025-01-10 | 0 | 7,800 | 0 | 4,400 | 0 | 3,400 |
| 2024-12-27 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-12-20 | 0 | 7,400 | 0 | 4,500 | 0 | 2,900 |
| 2024-12-13 | 0 | 7,100 | 0 | 4,500 | 0 | 2,600 |
| 2024-12-06 | 0 | 7,100 | 0 | 4,500 | 0 | 2,600 |
| 2024-11-29 | 0 | 5,700 | 0 | 4,600 | 0 | 1,100 |
| 2024-11-22 | 0 | 6,300 | 0 | 4,700 | 0 | 1,600 |
| 2024-11-15 | 0 | 7,400 | 0 | 5,600 | 0 | 1,800 |
| 2024-11-08 | 0 | 7,200 | 0 | 5,600 | 0 | 1,600 |
| 2024-11-01 | 0 | 7,400 | 0 | 5,800 | 0 | 1,600 |
| 2024-10-25 | 0 | 8,400 | 0 | 6,200 | 0 | 2,200 |
| 2024-10-18 | 0 | 8,300 | 0 | 6,000 | 0 | 2,300 |
| 2024-10-11 | 0 | 8,600 | 0 | 6,100 | 0 | 2,500 |
| 2024-10-04 | 0 | 8,700 | 0 | 5,700 | 0 | 3,000 |
| 2024-09-27 | 0 | 8,700 | 0 | 5,800 | 0 | 2,900 |
| 2024-09-20 | 0 | 9,500 | 0 | 6,000 | 0 | 3,500 |
| 2024-09-13 | 0 | 8,700 | 0 | 5,100 | 0 | 3,600 |
| 2024-09-06 | 0 | 8,400 | 0 | 5,100 | 0 | 3,300 |
| 2024-08-30 | 0 | 7,700 | 0 | 5,100 | 0 | 2,600 |
| 2024-08-23 | 0 | 8,000 | 0 | 5,200 | 0 | 2,800 |
| 2024-08-16 | 0 | 8,200 | 0 | 5,500 | 0 | 2,700 |
| 2024-08-09 | 0 | 8,800 | 0 | 6,100 | 0 | 2,700 |
| 2024-08-02 | 0 | 10,800 | 0 | 6,800 | 0 | 4,000 |
| 2024-07-26 | 0 | 22,300 | 0 | 14,100 | 0 | 8,200 |
| 2024-07-19 | 0 | 22,900 | 0 | 14,900 | 0 | 8,000 |
| 2024-07-12 | 0 | 25,200 | 0 | 17,200 | 0 | 8,000 |
| 2024-07-05 | 0 | 19,100 | 0 | 14,900 | 0 | 4,200 |
| 2024-06-28 | 0 | 19,100 | 0 | 15,000 | 0 | 4,100 |
| 2024-06-21 | 0 | 19,400 | 0 | 15,700 | 0 | 3,700 |
| 2024-06-14 | 0 | 19,000 | 0 | 14,800 | 0 | 4,200 |
| 2024-06-07 | 0 | 22,000 | 0 | 15,000 | 0 | 7,000 |
| 2024-05-31 | 0 | 23,300 | 0 | 14,700 | 0 | 8,600 |
| 2024-05-24 | 0 | 25,100 | 0 | 15,100 | 0 | 10,000 |
| 2024-05-17 | 0 | 25,300 | 0 | 15,000 | 0 | 10,300 |
| 2024-05-10 | 0 | 25,800 | 0 | 13,600 | 0 | 12,200 |
| 2024-05-02 | 0 | 26,700 | 0 | 14,000 | 0 | 12,700 |
| 2024-04-26 | 0 | 28,400 | 0 | 14,700 | 0 | 13,700 |
| 2024-04-19 | 0 | 28,700 | 0 | 14,600 | 0 | 14,100 |
| 2024-04-12 | 0 | 30,000 | 0 | 14,100 | 0 | 15,900 |
| 2024-04-05 | 0 | 29,100 | 0 | 13,100 | 0 | 16,000 |
| 2024-03-29 | 0 | 31,100 | 0 | 13,200 | 0 | 17,900 |
| 2024-03-22 | 0 | 29,900 | 0 | 11,500 | 0 | 18,400 |
| 2024-03-15 | 0 | 30,500 | 0 | 11,800 | 0 | 18,700 |
| 2024-03-08 | 0 | 26,600 | 0 | 12,000 | 0 | 14,600 |
| 2024-03-01 | 0 | 27,000 | 0 | 12,000 | 0 | 15,000 |
| 2024-02-22 | 0 | 25,800 | 0 | 11,300 | 0 | 14,500 |
| 2024-02-16 | 0 | 26,100 | 0 | 11,400 | 0 | 14,700 |
| 2024-02-09 | 0 | 27,800 | 0 | 13,500 | 0 | 14,300 |
| 2024-02-02 | 0 | 30,800 | 0 | 13,500 | 0 | 17,300 |
| 2024-01-26 | 0 | 40,700 | 0 | 19,600 | 0 | 21,100 |
| 2024-01-19 | 0 | 42,400 | 0 | 20,800 | 0 | 21,600 |
| 2024-01-12 | 0 | 40,400 | 0 | 20,100 | 0 | 20,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 16:00 | マルゼン | 2025年２月期 決算短信〔日本基準〕(連結) |
| 20250411 | 16:00 | マルゼン | 2025年2月期（第64期）剰余金の配当に関するお知らせ |
| 20250411 | 16:00 | マルゼン | 支配株主等に関する事項について |
| 20250313 | 16:00 | マルゼン | 業績予想の修正に関するお知らせ |
| 20250109 | 13:00 | マルゼン | 2025年２月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241129 | 16:00 | マルゼン | 非上場の親会社等の決算情報に関するお知らせ |
| 20241016 | 10:00 | マルゼン | その他の関係会社の異動に関するお知らせ |
| 20241009 | 16:00 | マルゼン | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240710 | 16:00 | マルゼン | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240703 | 15:00 | マルゼン | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240617 | 16:00 | マルゼン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240530 | 15:00 | マルゼン | （訂正・数値データ訂正）「2024年２月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240410 | 16:00 | マルゼン | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240410 | 16:00 | マルゼン | 2024年2月期（第63期）剰余金の配当に関するお知らせ |
| 20240410 | 16:00 | マルゼン | 支配株主等に関する事項について |
| 20240401 | 14:00 | マルゼン | 自己株式の取得状況及び取得完了に関するお知らせ |
| 20240314 | 14:00 | マルゼン | 業績予想の修正に関するお知らせ |
| 20240301 | 16:00 | マルゼン | 自己株式の取得状況に関するお知らせ |
| 20240201 | 16:00 | マルゼン | 自己株式の取得状況に関するお知らせ |
| 20240125 | 16:00 | マルゼン | 自己株式取得の再開に関するお知らせ |
| 20240109 | 17:30 | マルゼン | 株式給付信託（J-ESOP）の導入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 |
| 20240109 | 17:30 | マルゼン | 自己株式取得の一時中断および取得状況に関するお知らせ |
| 20240109 | 16:00 | マルゼン | 2024年２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 |
|---|---|---|---|
| 5982 | 1 | 2025-06-06 22:21:58 | |
| 5982 | 3 | 2024-10-08 18:28:00 | |
| 5982 | 3 | 2024-10-01 13:30:33 | |
| 5982 | 3 | 新着情報一覧｜業務用厨房機器の総合メーカー 株式会社マルゼン | 2024-06-19 15:51:02 |
| 5982 | 3 | 新着情報一覧｜業務用厨房機器の総合メーカー 株式会社マルゼン | 2024-06-15 12:54:19 |