| 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 | 6,600 | 6,610 | 6,370 | 6,390 | 102,200 | -280 | 96% | 97% | 115% | ▼▼ | 101% | 106% | 90% | 89% | 100% |
| 20240726 | 6,390 | 6,530 | 6,390 | 6,450 | 86,900 | 60 | 101% | 101% | 85% | ▲ | 102% | 93% | 89% | 90% | 101% |
| 20240729 | 6,480 | 6,630 | 6,480 | 6,580 | 80,100 | 130 | 102% | 102% | 92% | ▲▲ | 103% | 86% | 89% | 91% | 103% |
| 20240730 | 6,520 | 6,700 | 6,490 | 6,690 | 123,400 | 110 | 102% | 103% | 154% | ▲▲▲ | 101% | 77% | 86% | 93% | 105% |
| 20240731 | 6,690 | 6,780 | 6,660 | 6,780 | 152,600 | 90 | 101% | 101% | 124% | ▲▲▲▲ | 96% | 83% | 92% | 94% | 106% |
| 20240801 | 6,280 | 6,320 | 5,880 | 6,040 | 246,900 | -740 | 89% | 96% | 162% | ▼ | 95% | 89% | 99% | 84% | 100% |
| 20240802 | 5,870 | 5,880 | 5,600 | 5,600 | 142,000 | -440 | 93% | 95% | 58% | ▼▼ | 93% | 102% | 113% | 78% | 100% |
| 20240805 | 5,200 | 5,200 | 4,740 | 4,810 | 207,000 | -790 | 86% | 93% | 146% | ▼▼▼ | 103% | 106% | 117% | 67% | 100% |
| 20240806 | 5,020 | 5,300 | 4,990 | 5,180 | 173,300 | 370 | 108% | 103% | 84% | ▲ | 104% | 108% | 118% | 72% | 108% |
| 20240807 | 4,980 | 5,360 | 4,970 | 5,200 | 142,300 | 20 | 100% | 104% | 82% | ▲▲ | 102% | 107% | 115% | 72% | 108% |
| 20240808 | 5,110 | 5,360 | 5,070 | 5,210 | 119,200 | 10 | 100% | 102% | 84% | ▲▲▲ | 100% | 108% | 111% | 72% | 108% |
| 20240809 | 5,310 | 5,380 | 5,220 | 5,290 | 109,000 | 80 | 102% | 100% | 91% | ▲▲▲▲ | 101% | 108% | 111% | 73% | 110% |
| 20240813 | 5,300 | 5,430 | 5,260 | 5,340 | 140,000 | 50 | 101% | 101% | 128% | ▲▲▲▲▲ | 101% | 108% | 110% | 75% | 111% |
| 20240814 | 5,340 | 5,410 | 5,290 | 5,380 | 127,300 | 40 | 101% | 101% | 91% | ▲▲▲▲▲▲ | 101% | 107% | 109% | 75% | 112% |
| 20240815 | 5,400 | 5,530 | 5,370 | 5,460 | 170,700 | 80 | 101% | 101% | 134% | ▲▲▲▲▲▲▲ | 101% | 100% | 103% | 78% | 114% |
| 20240816 | 5,690 | 5,830 | 5,680 | 5,740 | 113,900 | 280 | 105% | 101% | 67% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 103% | 82% | 119% |
| 20240819 | 5,690 | 5,750 | 5,640 | 5,660 | 78,400 | -80 | 99% | 99% | 69% | ▼ | 101% | 99% | 102% | 82% | 118% |
| 20240820 | 5,750 | 5,840 | 5,720 | 5,780 | 80,500 | 120 | 102% | 101% | 103% | ▲ | 99% | 100% | 98% | 84% | 120% |
| 20240821 | 5,710 | 5,780 | 5,610 | 5,650 | 105,800 | -130 | 98% | 99% | 131% | ▼ | 101% | 101% | 99% | 83% | 117% |
| 20240822 | 5,650 | 5,710 | 5,630 | 5,690 | 81,600 | 40 | 101% | 101% | 77% | ▲ | 100% | 101% | 99% | 84% | 118% |
| 20240823 | 5,730 | 5,770 | 5,660 | 5,720 | 67,400 | 30 | 101% | 100% | 83% | ▲▲ | 100% | 102% | 100% | 84% | 119% |
| 20240826 | 5,710 | 5,730 | 5,590 | 5,700 | 130,000 | -20 | 100% | 100% | 193% | ▼ | 101% | 103% | 102% | 84% | 119% |
| 20240827 | 5,700 | 5,760 | 5,670 | 5,730 | 67,100 | 30 | 101% | 101% | 52% | ▲ | 100% | 103% | 106% | 85% | 119% |
| 20240828 | 5,700 | 5,740 | 5,640 | 5,710 | 108,500 | -20 | 100% | 100% | 162% | ▼ | 102% | 103% | 106% | 84% | 119% |
| 20240829 | 5,710 | 5,810 | 5,670 | 5,800 | 66,700 | 90 | 102% | 102% | 61% | ▲ | 100% | 95% | 103% | 96% | 121% |
| 20240830 | 5,860 | 5,930 | 5,810 | 5,840 | 97,500 | 40 | 101% | 100% | 146% | ▲▲ | 100% | 95% | 103% | 100% | 121% |
| 20240902 | 5,850 | 5,900 | 5,800 | 5,850 | 39,900 | 10 | 100% | 100% | 41% | ▲▲▲ | 100% | 94% | 104% | 100% | 122% |
| 20240903 | 5,850 | 5,960 | 5,830 | 5,870 | 86,900 | 20 | 100% | 100% | 218% | ▲▲▲▲ | 98% | 97% | 108% | 100% | 113% |
| 20240904 | 5,670 | 5,710 | 5,580 | 5,580 | 82,900 | -290 | 95% | 98% | 95% | ▼ | 101% | 99% | 111% | 95% | 107% |
| 20240905 | 5,520 | 5,590 | 5,490 | 5,550 | 84,000 | -30 | 99% | 101% | 101% | ▼▼ | 97% | 100% | 113% | 95% | 107% |
| 20240906 | 5,590 | 5,590 | 5,430 | 5,450 | 45,500 | -100 | 98% | 97% | 54% | ▼▼▼ | 102% | 104% | 118% | 93% | 103% |
| 20240909 | 5,370 | 5,500 | 5,310 | 5,490 | 142,400 | 40 | 101% | 102% | 313% | ▲ | 99% | 102% | 115% | 94% | 103% |
| 20240910 | 5,490 | 5,510 | 5,430 | 5,440 | 124,000 | -50 | 99% | 99% | 87% | ▼ | 102% | 105% | 119% | 93% | 101% |
| 20240911 | 5,310 | 5,440 | 5,300 | 5,390 | 229,500 | -50 | 99% | 102% | 185% | ▼▼ | 101% | 101% | 114% | 92% | 100% |
| 20240912 | 5,560 | 5,690 | 5,530 | 5,590 | 160,700 | 200 | 104% | 101% | 70% | ▲ | 101% | 102% | 114% | 95% | 104% |
| 20240913 | 5,540 | 5,650 | 5,540 | 5,580 | 152,000 | -10 | 100% | 101% | 95% | ▼ | 99% | 102% | 114% | 95% | 104% |
| 20240917 | 5,580 | 5,610 | 5,470 | 5,540 | 117,300 | -40 | 99% | 99% | 77% | ▼▼ | 100% | 105% | 114% | 94% | 103% |
| 20240918 | 5,540 | 5,610 | 5,500 | 5,550 | 96,200 | 10 | 100% | 100% | 82% | ▲ | 101% | 108% | 114% | 95% | 103% |
| 20240919 | 5,570 | 5,640 | 5,540 | 5,620 | 126,400 | 70 | 101% | 101% | 131% | ▲▲ | 100% | 106% | 112% | 96% | 104% |
| 20240920 | 5,680 | 5,760 | 5,630 | 5,670 | 131,400 | 50 | 101% | 100% | 104% | ▲▲▲ | 99% | 105% | 110% | 97% | 105% |
| 20240924 | 5,750 | 5,760 | 5,680 | 5,700 | 107,300 | 30 | 101% | 99% | 82% | ▲▲▲▲ | 102% | 107% | 112% | 97% | 106% |
| 20240925 | 5,660 | 5,830 | 5,640 | 5,800 | 119,800 | 100 | 102% | 102% | 112% | ▲▲▲▲▲ | 102% | 103% | 107% | 99% | 108% |
| 20240926 | 5,900 | 6,020 | 5,850 | 6,020 | 112,300 | 220 | 104% | 102% | 94% | ▲▲▲▲▲▲ | 101% | 103% | 104% | 100% | 112% |
| 20240927 | 5,950 | 6,070 | 5,940 | 6,030 | 123,100 | 10 | 100% | 101% | 110% | ▲▲▲▲▲▲▲ | 101% | 105% | 104% | 100% | 112% |
| 20240930 | 5,800 | 5,930 | 5,770 | 5,870 | 152,000 | -160 | 97% | 101% | 123% | ▼ | 102% | 106% | 102% | 97% | 109% |
| 20241001 | 5,930 | 6,050 | 5,900 | 6,050 | 74,900 | 180 | 103% | 102% | 49% | ▲ | 102% | 106% | 101% | 100% | 112% |
| 20241002 | 5,970 | 6,150 | 5,970 | 6,100 | 137,200 | 50 | 101% | 102% | 183% | ▲▲ | 98% | 100% | 96% | 100% | 113% |
| 20241003 | 6,220 | 6,250 | 6,060 | 6,100 | 121,300 | 0 | 100% | 98% | 88% | -- | 100% | 104% | 98% | 100% | 113% |
| 20241004 | 6,100 | 6,130 | 6,060 | 6,100 | 56,400 | 0 | 100% | 100% | 46% | -- | 102% | 102% | 95% | 100% | 113% |
| 20241007 | 6,200 | 6,310 | 6,150 | 6,310 | 91,000 | 210 | 103% | 102% | 161% | ▲ | 99% | 99% | 0% | 100% | 117% |
| 20241008 | 6,240 | 6,290 | 6,160 | 6,190 | 105,300 | -120 | 98% | 99% | 116% | ▼ | 99% | 96% | 0% | 98% | 115% |
| 20241009 | 6,270 | 6,290 | 6,130 | 6,200 | 71,800 | 10 | 100% | 99% | 68% | ▲ | 102% | 97% | 0% | 98% | 115% |
| 20241010 | 6,220 | 6,340 | 6,210 | 6,340 | 86,000 | 140 | 102% | 102% | 120% | ▲▲ | 98% | 95% | 0% | 100% | 118% |
| 20241011 | 6,290 | 6,290 | 6,140 | 6,160 | 144,400 | -180 | 97% | 98% | 168% | ▼ | 97% | 96% | 0% | 97% | 111% |
| 20241015 | 6,210 | 6,220 | 6,030 | 6,030 | 153,800 | -130 | 98% | 97% | 107% | ▼▼ | 102% | 101% | 0% | 95% | 109% |
| 20241016 | 5,950 | 6,080 | 5,920 | 6,040 | 92,200 | 10 | 100% | 102% | 60% | ▲ | 100% | 98% | 0% | 95% | 109% |
| 20241017 | 5,980 | 6,050 | 5,950 | 6,000 | 156,900 | -40 | 99% | 100% | 170% | ▼ | 99% | 0% | 0% | 95% | 108% |
| 20241018 | 6,040 | 6,040 | 5,960 | 5,990 | 98,700 | -10 | 100% | 99% | 63% | ▼▼ | 100% | 0% | 0% | 94% | 107% |
| 20241021 | 6,010 | 6,020 | 5,960 | 5,980 | 117,400 | -10 | 100% | 100% | 119% | ▼▼▼ | 98% | 0% | 0% | 94% | 105% |
| 20241022 | 5,970 | 5,980 | 5,830 | 5,870 | 112,800 | -110 | 98% | 98% | 96% | ▼▼▼▼ | % | % | % | 93% | 103% |
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 | 25,200 | 47,500 | 16,200 | 14,700 | 9,000 | 32,800 |
| 2024-10-11 | 21,600 | 41,900 | 16,600 | 13,600 | 5,000 | 28,300 |
| 2024-10-04 | 22,800 | 42,800 | 16,700 | 12,300 | 6,100 | 30,500 |
| 2024-09-27 | 20,400 | 38,600 | 15,400 | 14,000 | 5,000 | 24,600 |
| 2024-09-20 | 19,500 | 43,000 | 15,400 | 15,400 | 4,100 | 27,600 |
| 2024-09-13 | 18,100 | 43,500 | 15,400 | 15,000 | 2,700 | 28,500 |
| 2024-09-06 | 16,600 | 38,800 | 15,100 | 16,400 | 1,500 | 22,400 |
| 2024-08-30 | 11,800 | 32,700 | 8,500 | 15,700 | 3,300 | 17,000 |
| 2024-08-23 | 11,800 | 33,600 | 9,600 | 14,600 | 2,200 | 19,000 |
| 2024-08-16 | 13,700 | 34,700 | 10,800 | 14,500 | 2,900 | 20,200 |
| 2024-08-09 | 13,300 | 150,400 | 11,300 | 127,900 | 2,000 | 22,500 |
| 2024-08-02 | 17,100 | 198,700 | 12,700 | 173,500 | 4,400 | 25,200 |
| 2024-07-26 | 23,200 | 189,000 | 16,200 | 171,600 | 7,000 | 17,400 |
| 2024-07-19 | 26,500 | 188,200 | 16,100 | 173,600 | 10,400 | 14,600 |
| 2024-07-12 | 29,700 | 190,400 | 16,400 | 176,600 | 13,300 | 13,800 |
| 2024-07-05 | 26,100 | 229,300 | 16,100 | 194,000 | 10,000 | 35,300 |
| 2024-06-28 | 25,200 | 232,600 | 16,100 | 194,400 | 9,100 | 38,200 |
| 2024-06-21 | 22,800 | 238,100 | 16,300 | 193,600 | 6,500 | 44,500 |
| 2024-06-14 | 24,000 | 237,900 | 17,800 | 195,200 | 6,200 | 42,700 |
| 2024-06-07 | 30,000 | 245,900 | 21,300 | 197,800 | 8,700 | 48,100 |
| 2024-05-31 | 33,600 | 227,700 | 24,800 | 186,500 | 8,800 | 41,200 |
| 2024-05-24 | 31,800 | 231,200 | 23,200 | 186,500 | 8,600 | 44,700 |
| 2024-05-17 | 31,200 | 228,300 | 22,500 | 188,300 | 8,700 | 40,000 |
| 2024-05-10 | 29,400 | 224,200 | 21,600 | 189,600 | 7,800 | 34,600 |
| 2024-05-02 | 32,100 | 223,400 | 18,000 | 189,100 | 14,100 | 34,300 |
| 2024-04-26 | 31,700 | 219,000 | 19,600 | 165,000 | 12,100 | 54,000 |
| 2024-04-19 | 34,500 | 215,500 | 23,400 | 165,400 | 11,100 | 50,100 |
| 2024-04-12 | 35,000 | 214,700 | 22,800 | 165,800 | 12,200 | 48,900 |
| 2024-04-05 | 34,100 | 218,300 | 22,700 | 166,600 | 11,400 | 51,700 |
| 2024-03-29 | 34,000 | 206,900 | 22,400 | 155,700 | 11,600 | 51,200 |
| 2024-03-22 | 29,400 | 192,100 | 19,100 | 137,500 | 10,300 | 54,600 |
| 2024-03-15 | 30,900 | 204,900 | 21,100 | 138,800 | 9,800 | 66,100 |
| 2024-03-08 | 24,900 | 213,400 | 16,200 | 140,400 | 8,700 | 73,000 |
| 2024-03-01 | 23,600 | 216,900 | 14,900 | 142,100 | 8,700 | 74,800 |
| 2024-02-22 | 17,100 | 213,100 | 8,500 | 141,300 | 8,600 | 71,800 |
| 2024-02-16 | 16,900 | 217,300 | 8,500 | 138,800 | 8,400 | 78,500 |
| 2024-02-09 | 16,400 | 210,200 | 8,500 | 130,500 | 7,900 | 79,700 |
| 2024-02-02 | 17,600 | 195,100 | 8,500 | 125,200 | 9,100 | 69,900 |
| 2024-01-26 | 18,600 | 153,700 | 8,700 | 82,700 | 9,900 | 71,000 |
| 2024-01-19 | 17,700 | 146,500 | 8,700 | 80,400 | 9,000 | 66,100 |
| 2024-01-12 | 19,800 | 149,700 | 10,400 | 79,300 | 9,400 | 70,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 124,107 | 0.49% | ▼ | -17,325 | 5,570 | 5,640 | 5,540 | 5,620 | 126,400 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 141,432 | 0.56% | ▲ | 18,000 | 5,310 | 5,440 | 5,300 | 5,390 | 229,500 |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,600 | 0.55% | ▲ | 5,490 | 5,510 | 5,430 | 5,440 | 124,000 | |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 123,432 | 0.49% | ▼ | -4,670 | 5,490 | 5,510 | 5,430 | 5,440 | 124,000 |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 128,102 | 0.51% | ▲ | 5,860 | 5,930 | 5,810 | 5,840 | 97,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240918 | 16:30 | 牧野フライス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240906 | 15:00 | 牧野フライス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240802 | 15:00 | 牧野フライス | 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | 牧野フライス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240729 | 17:00 | 牧野フライス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240705 | 15:00 | 牧野フライス | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240701 | 15:00 | 牧野フライス | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:00 | 牧野フライス | 投資単位の引下げに関する考え方及び方針等について |
| 20240603 | 15:00 | 牧野フライス | 自己株式の取得状況に関するお知らせ |
| 20240430 | 15:00 | 牧野フライス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 牧野フライス | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6135 | 2 | 役員人事 | 2024-06-21 16:45:54 |
| 6135 | 2 | IR情報 | 牧野フライス製作所 | 2024-06-15 12:57:34 |
| 6135 | 3 | a500iR 発売 | Makino | 2024-08-29 20:29:00 |
| 6135 | 3 | 夏季休業のお知らせ | Makino | 2024-08-02 12:28:50 |
| 6135 | 3 | 令和6年７月25日からの大雨で被災されたお客様・関係者の皆様へ | Makino | 2024-07-26 16:28:43 |
| 6135 | 3 | 接触者全員のPCR検査「陰性」判定のお知らせ | 2024-06-18 15:02:41 |
| 6135 | 3 | 環境への取り組み - 製品 - | Makino | 2024-06-18 07:55:59 |
| 6135 | 3 | 韓国 IoTセンタ開所 | Makino | 2024-06-18 07:55:55 |
| 6135 | 3 | a91nx 発売 | Makino | 2024-06-18 07:55:50 |
| 6135 | 3 | a900Z 最優秀賞受賞 | Makino | 2024-06-18 07:55:46 |