| 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 | 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% | 103% | 100% | 113% |
| 20241004 | 6,100 | 6,130 | 6,060 | 6,100 | 56,400 | 0 | 100% | 100% | 46% | -- | 102% | 102% | 104% | 100% | 113% |
| 20241007 | 6,200 | 6,310 | 6,150 | 6,310 | 91,000 | 210 | 103% | 102% | 161% | ▲ | 99% | 99% | 109% | 100% | 117% |
| 20241008 | 6,240 | 6,290 | 6,160 | 6,190 | 105,300 | -120 | 98% | 99% | 116% | ▼ | 99% | 96% | 109% | 98% | 115% |
| 20241009 | 6,270 | 6,290 | 6,130 | 6,200 | 71,800 | 10 | 100% | 99% | 68% | ▲ | 102% | 97% | 110% | 98% | 115% |
| 20241010 | 6,220 | 6,340 | 6,210 | 6,340 | 86,000 | 140 | 102% | 102% | 120% | ▲▲ | 98% | 95% | 109% | 100% | 118% |
| 20241011 | 6,290 | 6,290 | 6,140 | 6,160 | 144,400 | -180 | 97% | 98% | 168% | ▼ | 97% | 96% | 110% | 97% | 111% |
| 20241015 | 6,210 | 6,220 | 6,030 | 6,030 | 153,800 | -130 | 98% | 97% | 107% | ▼▼ | 102% | 101% | 115% | 95% | 109% |
| 20241016 | 5,950 | 6,080 | 5,920 | 6,040 | 92,200 | 10 | 100% | 102% | 60% | ▲ | 100% | 98% | 115% | 95% | 109% |
| 20241017 | 5,980 | 6,050 | 5,950 | 6,000 | 156,900 | -40 | 99% | 100% | 170% | ▼ | 99% | 95% | 113% | 95% | 108% |
| 20241018 | 6,040 | 6,040 | 5,960 | 5,990 | 98,700 | -10 | 100% | 99% | 63% | ▼▼ | 100% | 95% | 114% | 94% | 107% |
| 20241021 | 6,010 | 6,020 | 5,960 | 5,980 | 117,400 | -10 | 100% | 100% | 119% | ▼▼▼ | 98% | 97% | 115% | 94% | 105% |
| 20241022 | 5,970 | 5,980 | 5,830 | 5,870 | 112,800 | -110 | 98% | 98% | 96% | ▼▼▼▼ | 99% | 99% | 117% | 93% | 103% |
| 20241023 | 5,840 | 5,860 | 5,750 | 5,760 | 200,600 | -110 | 98% | 99% | 178% | ▼▼▼▼▼ | 100% | 101% | 119% | 91% | 100% |
| 20241024 | 5,730 | 5,730 | 5,640 | 5,710 | 128,200 | -50 | 99% | 100% | 64% | ▼▼▼▼▼▼ | 99% | 101% | 118% | 90% | 100% |
| 20241025 | 5,760 | 5,780 | 5,680 | 5,710 | 90,800 | 0 | 100% | 99% | 71% | -- | 102% | 110% | 118% | 90% | 100% |
| 20241028 | 5,710 | 5,810 | 5,670 | 5,800 | 92,500 | 90 | 102% | 102% | 102% | ▲ | 99% | 111% | 117% | 91% | 102% |
| 20241029 | 5,800 | 5,800 | 5,730 | 5,770 | 55,600 | -30 | 99% | 99% | 60% | ▼ | 100% | 117% | 117% | 91% | 101% |
| 20241030 | 5,800 | 5,840 | 5,770 | 5,790 | 117,600 | 20 | 100% | 100% | 212% | ▲ | 100% | 118% | 117% | 91% | 101% |
| 20241031 | 5,800 | 5,830 | 5,700 | 5,790 | 128,200 | 0 | 100% | 100% | 109% | -- | 102% | 111% | 109% | 91% | 101% |
| 20241101 | 6,190 | 6,450 | 6,110 | 6,300 | 458,200 | 510 | 109% | 102% | 357% | ▲ | 102% | 108% | 107% | 99% | 110% |
| 20241105 | 6,310 | 6,510 | 6,310 | 6,450 | 162,000 | 150 | 102% | 102% | 35% | ▲▲ | 105% | 106% | 105% | 100% | 113% |
| 20241106 | 6,460 | 6,810 | 6,460 | 6,800 | 179,300 | 350 | 105% | 105% | 111% | ▲▲▲ | 99% | 98% | 99% | 100% | 119% |
| 20241107 | 6,900 | 6,960 | 6,810 | 6,850 | 200,500 | 50 | 101% | 99% | 112% | ▲▲▲▲ | 98% | 98% | 99% | 100% | 120% |
| 20241108 | 6,880 | 6,910 | 6,750 | 6,770 | 96,100 | -80 | 99% | 98% | 48% | ▼ | 101% | 98% | 100% | 99% | 119% |
| 20241111 | 6,780 | 6,830 | 6,750 | 6,820 | 76,900 | 50 | 101% | 101% | 80% | ▲ | 99% | 96% | 100% | 100% | 119% |
| 20241112 | 6,790 | 6,830 | 6,700 | 6,750 | 100,200 | -70 | 99% | 99% | 130% | ▼ | 100% | 96% | 107% | 99% | 118% |
| 20241113 | 6,720 | 6,810 | 6,720 | 6,740 | 121,400 | -10 | 100% | 100% | 121% | ▼▼ | 99% | 97% | 109% | 98% | 118% |
| 20241114 | 6,670 | 6,750 | 6,620 | 6,630 | 103,500 | -110 | 98% | 99% | 85% | ▼▼▼ | 99% | 99% | 111% | 97% | 116% |
| 20241115 | 6,630 | 6,630 | 6,530 | 6,550 | 103,800 | -80 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 103% | 114% | 96% | 115% |
| 20241118 | 6,480 | 6,550 | 6,370 | 6,470 | 89,100 | -80 | 99% | 100% | 86% | ▼▼▼▼▼ | 101% | 105% | 115% | 94% | 113% |
| 20241119 | 6,410 | 6,470 | 6,370 | 6,450 | 84,900 | -20 | 100% | 101% | 95% | ▼▼▼▼▼▼ | 98% | 105% | 114% | 94% | 113% |
| 20241120 | 6,460 | 6,500 | 6,360 | 6,360 | 93,600 | -90 | 99% | 98% | 110% | ▼▼▼▼▼▼▼ | 102% | 106% | 115% | 93% | 111% |
| 20241121 | 6,390 | 6,590 | 6,350 | 6,540 | 180,600 | 180 | 103% | 102% | 193% | ▲ | 102% | 101% | 112% | 95% | 115% |
| 20241122 | 6,550 | 6,720 | 6,550 | 6,650 | 151,100 | 110 | 102% | 102% | 84% | ▲▲ | 99% | 98% | 110% | 97% | 116% |
| 20241125 | 6,750 | 6,810 | 6,710 | 6,710 | 120,300 | 60 | 101% | 99% | 80% | ▲▲▲ | 101% | 99% | 111% | 98% | 116% |
| 20241126 | 6,700 | 6,780 | 6,700 | 6,760 | 121,400 | 50 | 101% | 101% | 101% | ▲▲▲▲ | 97% | 101% | 110% | 99% | 117% |
| 20241127 | 6,730 | 6,780 | 6,530 | 6,550 | 104,400 | -210 | 97% | 97% | 86% | ▼ | 101% | 104% | 113% | 96% | 113% |
| 20241128 | 6,560 | 6,670 | 6,520 | 6,640 | 97,100 | 90 | 101% | 101% | 93% | ▲ | 99% | 101% | 111% | 97% | 115% |
| 20241129 | 6,680 | 6,750 | 6,600 | 6,620 | 106,500 | -20 | 100% | 99% | 110% | ▼ | 100% | 102% | 112% | 97% | 105% |
| 20241202 | 6,650 | 6,670 | 6,510 | 6,640 | 129,300 | 20 | 100% | 100% | 121% | ▲ | 102% | 102% | 111% | 97% | 104% |
| 20241203 | 6,660 | 6,860 | 6,660 | 6,800 | 132,500 | 160 | 102% | 102% | 102% | ▲▲ | 97% | 106% | 109% | 99% | 107% |
| 20241204 | 6,790 | 6,830 | 6,620 | 6,620 | 122,900 | -180 | 97% | 97% | 93% | ▼ | 101% | 110% | 111% | 97% | 104% |
| 20241205 | 6,660 | 6,790 | 6,650 | 6,720 | 107,800 | 100 | 102% | 101% | 88% | ▲ | 101% | 109% | 110% | 99% | 106% |
| 20241206 | 6,730 | 6,840 | 6,690 | 6,800 | 119,900 | 80 | 101% | 101% | 111% | ▲▲ | 100% | 108% | 0% | 100% | 107% |
| 20241209 | 6,810 | 6,900 | 6,770 | 6,820 | 112,200 | 20 | 100% | 100% | 94% | ▲▲▲ | 104% | 106% | 0% | 100% | 107% |
| 20241210 | 6,920 | 7,250 | 6,890 | 7,170 | 366,800 | 350 | 105% | 104% | 327% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 113% |
| 20241211 | 7,390 | 7,480 | 7,260 | 7,300 | 409,800 | 130 | 102% | 99% | 112% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 115% |
| 20241212 | 7,370 | 7,390 | 7,230 | 7,360 | 213,400 | 60 | 101% | 100% | 52% | ▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 116% |
| 20241213 | 7,230 | 7,340 | 7,210 | 7,230 | 189,400 | -130 | 98% | 100% | 89% | ▼ | 101% | 102% | 0% | 98% | 114% |
| 20241216 | 7,280 | 7,350 | 7,240 | 7,340 | 141,100 | 110 | 102% | 101% | 74% | ▲ | 99% | 101% | 0% | 100% | 115% |
| 20241217 | 7,340 | 7,360 | 7,270 | 7,270 | 144,100 | -70 | 99% | 99% | 102% | ▼ | 100% | 0% | 0% | 99% | 114% |
| 20241218 | 7,260 | 7,320 | 7,240 | 7,270 | 126,000 | 0 | 100% | 100% | 87% | -- | 102% | 0% | 0% | 99% | 111% |
| 20241219 | 7,240 | 7,370 | 7,220 | 7,350 | 137,300 | 80 | 101% | 102% | 109% | ▲ | 100% | 0% | 0% | 100% | 112% |
| 20241220 | 7,400 | 7,490 | 7,390 | 7,420 | 251,100 | 70 | 101% | 100% | 183% | ▲▲ | % | % | % | 100% | 113% |
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 | 32,000 | 204,500 | 11,700 | 75,700 | 20,300 | 128,800 |
| 2024-12-06 | 29,000 | 208,400 | 14,800 | 99,700 | 14,200 | 108,700 |
| 2024-11-29 | 28,200 | 145,000 | 14,800 | 74,100 | 13,400 | 70,900 |
| 2024-11-22 | 23,600 | 55,100 | 9,700 | 16,100 | 13,900 | 39,000 |
| 2024-11-15 | 32,100 | 25,400 | 11,500 | 11,200 | 20,600 | 14,200 |
| 2024-11-08 | 40,000 | 31,100 | 12,000 | 11,200 | 28,000 | 19,900 |
| 2024-11-01 | 28,700 | 31,500 | 13,600 | 12,900 | 15,100 | 18,600 |
| 2024-10-25 | 24,700 | 38,800 | 16,200 | 14,700 | 8,500 | 24,100 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 123,564 | 0.49% | ▼ | -15,036 | 5,760 | 5,780 | 5,680 | 5,710 | 90,800 |
| 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 |
|---|---|---|---|
| 20241031 | 15:00 | 牧野フライス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | 牧野フライス | 第２四半期（中間期）業績予想の差異および通期業績予想の修正に関するお知らせ |
| 20241031 | 15:00 | 牧野フライス | 配当予想の修正に関するお知らせ |
| 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 |