| 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 | 3,310 | 3,330 | 3,235 | 3,295 | 607,000 | 45 | 101% | 100% | 53% | ▲▲▲▲▲ | 100% | 106% | 102% | 100% | 126% |
| 20240925 | 3,290 | 3,320 | 3,250 | 3,280 | 499,500 | -15 | 100% | 100% | 82% | ▼ | 103% | 103% | 98% | 100% | 126% |
| 20240926 | 3,400 | 3,560 | 3,400 | 3,485 | 1,294,900 | 205 | 106% | 103% | 259% | ▲ | 100% | 100% | 96% | 100% | 134% |
| 20240927 | 3,460 | 3,495 | 3,380 | 3,470 | 604,600 | -15 | 100% | 100% | 47% | ▼ | 100% | 101% | 96% | 100% | 133% |
| 20240930 | 3,400 | 3,410 | 3,315 | 3,385 | 613,200 | -85 | 98% | 100% | 101% | ▼▼ | 101% | 100% | 95% | 97% | 130% |
| 20241001 | 3,465 | 3,540 | 3,460 | 3,500 | 643,200 | 115 | 103% | 101% | 105% | ▲ | 99% | 99% | 94% | 100% | 134% |
| 20241002 | 3,500 | 3,580 | 3,455 | 3,465 | 629,200 | -35 | 99% | 99% | 98% | ▼ | 97% | 95% | 96% | 99% | 133% |
| 20241003 | 3,535 | 3,535 | 3,380 | 3,440 | 408,800 | -25 | 99% | 97% | 65% | ▼▼ | 97% | 95% | 96% | 98% | 132% |
| 20241004 | 3,530 | 3,560 | 3,385 | 3,420 | 429,400 | -20 | 99% | 97% | 105% | ▼▼▼ | 99% | 95% | 96% | 98% | 131% |
| 20241007 | 3,510 | 3,515 | 3,425 | 3,465 | 367,600 | 45 | 101% | 99% | 86% | ▲ | 98% | 97% | 100% | 99% | 133% |
| 20241008 | 3,435 | 3,465 | 3,355 | 3,360 | 404,600 | -105 | 97% | 98% | 110% | ▼ | 99% | 96% | 106% | 96% | 129% |
| 20241009 | 3,365 | 3,380 | 3,315 | 3,345 | 296,800 | -15 | 100% | 99% | 73% | ▼▼ | 100% | 98% | 107% | 96% | 128% |
| 20241010 | 3,310 | 3,355 | 3,285 | 3,310 | 232,700 | -35 | 99% | 100% | 78% | ▼▼▼ | 100% | 97% | 107% | 95% | 127% |
| 20241011 | 3,330 | 3,385 | 3,305 | 3,330 | 378,100 | 20 | 101% | 100% | 162% | ▲ | 97% | 96% | 107% | 95% | 125% |
| 20241015 | 3,320 | 3,330 | 3,220 | 3,235 | 403,500 | -95 | 97% | 97% | 107% | ▼ | 100% | 98% | 110% | 92% | 122% |
| 20241016 | 3,230 | 3,280 | 3,220 | 3,230 | 301,600 | -5 | 100% | 100% | 75% | ▼▼ | 98% | 98% | 108% | 92% | 118% |
| 20241017 | 3,300 | 3,310 | 3,205 | 3,240 | 229,800 | 10 | 100% | 98% | 76% | ▲ | 98% | 99% | 109% | 93% | 107% |
| 20241018 | 3,270 | 3,280 | 3,185 | 3,195 | 340,600 | -45 | 99% | 98% | 148% | ▼ | 99% | 102% | 112% | 91% | 102% |
| 20241021 | 3,185 | 3,200 | 3,130 | 3,160 | 349,000 | -35 | 99% | 99% | 102% | ▼▼ | 98% | 104% | 113% | 90% | 100% |
| 20241022 | 3,140 | 3,140 | 3,050 | 3,080 | 498,300 | -80 | 97% | 98% | 143% | ▼▼▼ | 103% | 105% | 113% | 88% | 100% |
| 20241023 | 3,150 | 3,260 | 3,105 | 3,230 | 688,100 | 150 | 105% | 103% | 138% | ▲ | 101% | 102% | 110% | 92% | 105% |
| 20241024 | 3,230 | 3,305 | 3,230 | 3,250 | 592,600 | 20 | 101% | 101% | 86% | ▲▲ | 100% | 104% | 110% | 93% | 106% |
| 20241025 | 3,240 | 3,270 | 3,205 | 3,230 | 343,000 | -20 | 99% | 100% | 58% | ▼ | 102% | 106% | 111% | 92% | 105% |
| 20241028 | 3,200 | 3,325 | 3,180 | 3,255 | 337,200 | 25 | 101% | 102% | 98% | ▲ | 101% | 102% | 108% | 93% | 106% |
| 20241029 | 3,285 | 3,320 | 3,225 | 3,305 | 315,100 | 50 | 102% | 101% | 93% | ▲▲ | 99% | 104% | 101% | 94% | 107% |
| 20241030 | 3,325 | 3,345 | 3,280 | 3,305 | 423,800 | 0 | 100% | 99% | 134% | -- | 102% | 107% | 100% | 95% | 107% |
| 20241031 | 3,330 | 3,395 | 3,320 | 3,380 | 351,700 | 75 | 102% | 102% | 83% | ▲ | 99% | 107% | 100% | 98% | 110% |
| 20241101 | 3,335 | 3,360 | 3,305 | 3,315 | 300,200 | -65 | 98% | 99% | 85% | ▼ | 100% | 106% | 100% | 96% | 108% |
| 20241105 | 3,345 | 3,370 | 3,305 | 3,345 | 263,800 | 30 | 101% | 100% | 88% | ▲ | 104% | 107% | 100% | 97% | 109% |
| 20241106 | 3,315 | 3,450 | 3,305 | 3,450 | 469,000 | 105 | 103% | 104% | 178% | ▲▲ | 101% | 101% | 94% | 100% | 112% |
| 20241107 | 3,520 | 3,640 | 3,480 | 3,555 | 703,100 | 105 | 103% | 101% | 150% | ▲▲▲ | 98% | 99% | 92% | 100% | 115% |
| 20241108 | 3,590 | 3,625 | 3,510 | 3,530 | 501,900 | -25 | 99% | 98% | 71% | ▼ | 100% | 95% | 93% | 99% | 115% |
| 20241111 | 3,530 | 3,565 | 3,505 | 3,540 | 371,600 | 10 | 100% | 100% | 74% | ▲ | 95% | 93% | 91% | 100% | 115% |
| 20241112 | 3,600 | 3,640 | 3,365 | 3,435 | 1,661,200 | -105 | 97% | 95% | 447% | ▼ | 106% | 99% | 98% | 97% | 112% |
| 20241113 | 3,365 | 3,605 | 3,240 | 3,555 | 1,411,000 | 120 | 103% | 106% | 85% | ▲ | 96% | 96% | 94% | 100% | 115% |
| 20241114 | 3,485 | 3,520 | 3,330 | 3,355 | 532,500 | -200 | 94% | 96% | 38% | ▼ | 100% | 99% | 99% | 94% | 109% |
| 20241115 | 3,325 | 3,380 | 3,310 | 3,340 | 448,800 | -15 | 100% | 100% | 84% | ▼▼ | 101% | 101% | 100% | 94% | 108% |
| 20241118 | 3,280 | 3,320 | 3,260 | 3,300 | 302,200 | -40 | 99% | 101% | 67% | ▼▼▼ | 101% | 100% | 99% | 93% | 107% |
| 20241119 | 3,310 | 3,385 | 3,305 | 3,340 | 269,000 | 40 | 101% | 101% | 89% | ▲ | 99% | 98% | 98% | 94% | 108% |
| 20241120 | 3,345 | 3,370 | 3,280 | 3,305 | 213,300 | -35 | 99% | 99% | 79% | ▼ | 98% | 96% | 98% | 93% | 102% |
| 20241121 | 3,330 | 3,330 | 3,245 | 3,270 | 273,300 | -35 | 99% | 98% | 128% | ▼▼ | 100% | 97% | 98% | 92% | 101% |
| 20241122 | 3,310 | 3,330 | 3,285 | 3,300 | 239,200 | 30 | 101% | 100% | 88% | ▲ | 99% | 98% | 98% | 93% | 102% |
| 20241125 | 3,285 | 3,295 | 3,235 | 3,265 | 381,000 | -35 | 99% | 99% | 159% | ▼ | 99% | 99% | 100% | 92% | 100% |
| 20241126 | 3,220 | 3,235 | 3,125 | 3,195 | 439,500 | -70 | 98% | 99% | 115% | ▼▼ | 100% | 103% | 101% | 90% | 100% |
| 20241127 | 3,190 | 3,220 | 3,140 | 3,195 | 367,500 | 0 | 100% | 100% | 84% | -- | 100% | 102% | 100% | 90% | 100% |
| 20241128 | 3,215 | 3,255 | 3,200 | 3,225 | 236,300 | 30 | 101% | 100% | 64% | ▲ | 99% | 102% | 100% | 91% | 101% |
| 20241129 | 3,220 | 3,270 | 3,180 | 3,180 | 283,900 | -45 | 99% | 99% | 120% | ▼ | 101% | 104% | 102% | 89% | 100% |
| 20241202 | 3,140 | 3,185 | 3,140 | 3,175 | 275,900 | -5 | 100% | 101% | 97% | ▼▼ | 101% | 99% | 98% | 89% | 100% |
| 20241203 | 3,225 | 3,315 | 3,225 | 3,270 | 353,300 | 95 | 103% | 101% | 128% | ▲ | 100% | 96% | 96% | 92% | 103% |
| 20241204 | 3,290 | 3,350 | 3,260 | 3,285 | 311,000 | 15 | 100% | 100% | 88% | ▲▲ | 99% | 98% | 96% | 92% | 103% |
| 20241205 | 3,290 | 3,300 | 3,250 | 3,255 | 208,600 | -30 | 99% | 99% | 67% | ▼ | 99% | 100% | 97% | 92% | 103% |
| 20241206 | 3,230 | 3,285 | 3,205 | 3,205 | 192,000 | -50 | 98% | 99% | 92% | ▼▼ | 98% | 101% | 0% | 90% | 101% |
| 20241209 | 3,205 | 3,230 | 3,130 | 3,150 | 389,500 | -55 | 98% | 98% | 203% | ▼▼▼ | 99% | 102% | 0% | 89% | 100% |
| 20241210 | 3,170 | 3,245 | 3,140 | 3,145 | 411,900 | -5 | 100% | 99% | 106% | ▼▼▼▼ | 99% | 98% | 0% | 88% | 100% |
| 20241211 | 3,250 | 3,280 | 3,170 | 3,210 | 332,600 | 65 | 102% | 99% | 81% | ▲ | 99% | 98% | 0% | 96% | 102% |
| 20241212 | 3,240 | 3,285 | 3,210 | 3,215 | 289,800 | 5 | 100% | 99% | 87% | ▲▲ | 101% | 100% | 0% | 96% | 102% |
| 20241213 | 3,185 | 3,245 | 3,180 | 3,230 | 252,500 | 15 | 100% | 101% | 87% | ▲▲▲ | 99% | 98% | 0% | 97% | 103% |
| 20241216 | 3,220 | 3,255 | 3,200 | 3,200 | 164,000 | -30 | 99% | 99% | 65% | ▼ | 98% | 98% | 0% | 96% | 102% |
| 20241217 | 3,200 | 3,215 | 3,150 | 3,150 | 192,000 | -50 | 98% | 98% | 117% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 3,140 | 3,190 | 3,125 | 3,170 | 189,500 | 20 | 101% | 101% | 99% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 3,100 | 3,145 | 3,070 | 3,105 | 301,300 | -65 | 98% | 100% | 159% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20241220 | 3,125 | 3,185 | 3,120 | 3,145 | 253,400 | 40 | 101% | 101% | 84% | ▲ | % | % | % | 96% | 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 | 30,700 | 577,100 | 800 | 283,400 | 29,900 | 293,700 |
| 2024-12-06 | 44,100 | 584,900 | 4,400 | 289,800 | 39,700 | 295,100 |
| 2024-11-29 | 44,600 | 572,800 | 4,600 | 279,700 | 40,000 | 293,100 |
| 2024-11-22 | 47,900 | 527,300 | 4,600 | 264,100 | 43,300 | 263,200 |
| 2024-11-15 | 49,900 | 538,700 | 4,400 | 274,000 | 45,500 | 264,700 |
| 2024-11-08 | 54,900 | 558,500 | 4,700 | 300,900 | 50,200 | 257,600 |
| 2024-11-01 | 54,400 | 560,300 | 4,400 | 322,200 | 50,000 | 238,100 |
| 2024-10-25 | 55,700 | 548,600 | 4,600 | 308,800 | 51,100 | 239,800 |
| 2024-10-18 | 63,300 | 598,500 | 4,900 | 343,100 | 58,400 | 255,400 |
| 2024-10-11 | 82,600 | 560,800 | 5,800 | 335,300 | 76,800 | 225,500 |
| 2024-10-04 | 86,800 | 564,800 | 5,200 | 354,000 | 81,600 | 210,800 |
| 2024-09-27 | 95,300 | 553,400 | 4,500 | 334,200 | 90,800 | 219,200 |
| 2024-09-20 | 92,900 | 618,900 | 4,400 | 357,100 | 88,500 | 261,800 |
| 2024-09-13 | 20,600 | 801,600 | 200 | 399,000 | 20,400 | 402,600 |
| 2024-09-06 | 32,500 | 798,800 | 900 | 400,500 | 31,600 | 398,300 |
| 2024-08-30 | 80,600 | 738,300 | 1,600 | 389,500 | 79,000 | 348,800 |
| 2024-08-23 | 81,900 | 785,500 | 1,600 | 405,200 | 80,300 | 380,300 |
| 2024-08-16 | 102,700 | 800,900 | 3,800 | 436,100 | 98,900 | 364,800 |
| 2024-08-09 | 99,300 | 960,800 | 8,100 | 467,400 | 91,200 | 493,400 |
| 2024-08-02 | 7,200 | 1,137,300 | 300 | 539,100 | 6,900 | 598,200 |
| 2024-07-26 | 19,300 | 1,193,900 | 200 | 598,500 | 19,100 | 595,400 |
| 2024-07-19 | 22,100 | 1,265,600 | 200 | 642,900 | 21,900 | 622,700 |
| 2024-07-12 | 25,100 | 1,334,100 | 200 | 680,600 | 24,900 | 653,500 |
| 2024-07-05 | 22,600 | 1,576,600 | 700 | 720,600 | 21,900 | 856,000 |
| 2024-06-28 | 27,100 | 1,375,100 | 200 | 661,600 | 26,900 | 713,500 |
| 2024-06-21 | 38,500 | 1,394,600 | 600 | 597,400 | 37,900 | 797,200 |
| 2024-06-14 | 58,600 | 1,399,800 | 500 | 638,500 | 58,100 | 761,300 |
| 2024-06-07 | 60,000 | 1,506,800 | 600 | 623,700 | 59,400 | 883,100 |
| 2024-05-31 | 427,700 | 1,535,400 | 15,200 | 561,400 | 412,500 | 974,000 |
| 2024-05-24 | 3,788,300 | 2,290,200 | 188,200 | 465,200 | 3,600,100 | 1,825,000 |
| 2024-05-17 | 4,304,700 | 3,808,100 | 123,700 | 475,300 | 4,181,000 | 3,332,800 |
| 2024-05-10 | 47,200 | 371,400 | 2,600 | 249,000 | 44,600 | 122,400 |
| 2024-05-02 | 36,900 | 379,900 | 1,800 | 246,200 | 35,100 | 133,700 |
| 2024-04-26 | 37,800 | 376,500 | 1,900 | 248,400 | 35,900 | 128,100 |
| 2024-04-19 | 38,800 | 369,000 | 1,600 | 252,500 | 37,200 | 116,500 |
| 2024-04-12 | 42,600 | 375,500 | 2,000 | 261,300 | 40,600 | 114,200 |
| 2024-04-05 | 38,900 | 379,800 | 1,800 | 264,700 | 37,100 | 115,100 |
| 2024-03-29 | 44,800 | 396,700 | 1,900 | 285,700 | 42,900 | 111,000 |
| 2024-03-22 | 52,300 | 405,100 | 2,100 | 286,400 | 50,200 | 118,700 |
| 2024-03-15 | 59,900 | 405,000 | 7,000 | 281,500 | 52,900 | 123,500 |
| 2024-03-08 | 87,300 | 342,600 | 7,000 | 210,300 | 80,300 | 132,300 |
| 2024-03-01 | 91,100 | 326,700 | 6,800 | 183,600 | 84,300 | 143,100 |
| 2024-02-22 | 108,200 | 341,400 | 3,100 | 191,400 | 105,100 | 150,000 |
| 2024-02-16 | 97,900 | 345,100 | 2,700 | 168,100 | 95,200 | 177,000 |
| 2024-02-09 | 20,600 | 405,800 | 800 | 217,100 | 19,800 | 188,700 |
| 2024-02-02 | 22,800 | 385,600 | 700 | 216,800 | 22,100 | 168,800 |
| 2024-01-26 | 31,200 | 370,600 | 1,400 | 212,100 | 29,800 | 158,500 |
| 2024-01-19 | 45,200 | 406,300 | 3,300 | 232,800 | 41,900 | 173,500 |
| 2024-01-12 | 31,400 | 422,700 | 2,000 | 238,100 | 29,400 | 184,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 12:00 | 三井海洋 | 2024年12月期第３四半期決算短信〔IFRS〕（連結） |
| 20240821 | 11:30 | 三井海洋 | その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240808 | 15:30 | 三井海洋 | 2024年12月期第２四半期（中間期）決算短信〔IFRS〕（連結） |
| 20240808 | 15:30 | 三井海洋 | 2024年12月期通期連結業績予想および中間配当予想の修正に関するお知らせ |
| 20240522 | 16:45 | 三井海洋 | 売出価格等の決定に関するお知らせ |
| 20240514 | 15:30 | 三井海洋 | 2024年12月期第１四半期決算短信〔IFRS〕（連結） |
| 20240514 | 16:15 | 三井海洋 | 株式の売出し並びにその他の関係会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240318 | 15:30 | 三井海洋 | 支配株主等に関する事項について |
| 20240315 | 15:30 | 三井海洋 | 上場維持基準の適合に向けた計画について |
| 20240214 | 17:00 | 三井海洋 | 代表取締役の異動及び監査等委員会設置会社移行後の取締役人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTN3 | 350 | 2024-11-22 10:27 | 三井海洋開発（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100UEJT | 350 | 2024-09-24 10:31 | 三井海洋開発（株） | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| S100U5SN | 350 | 2024-08-07 15:48 | 三井海洋開発株式会社 | ゴールドマン・サックス証券株式会社 | 変更報告書（特例対象株券等） |
| S100U2TC | 350 | 2024-07-19 16:07 | 三井海洋開発株式会社 | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TQ82 | 350 | 2024-06-27 15:10 | 三井海洋開発株式会社 | 株式会社商船三井 | 変更報告書 |
| S100TSZD | 350 | 2024-06-27 15:00 | 三井海洋開発株式会社 | 株式会社三井Ｅ＆Ｓ | 変更報告書 |
| S100TV8N | 350 | 2024-06-27 15:00 | 三井海洋開発株式会社 | 三井物産株式会社 | 変更報告書 |
| S100TJA3 | 360 | 2024-06-03 14:30 | 三井海洋開発株式会社 | 株式会社三井Ｅ＆Ｓ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TIOG | 360 | 2024-05-29 15:00 | 三井海洋開発株式会社 | 株式会社商船三井 | 訂正報告書（大量保有報告書・変更報告書） |
| S100THGU | 350 | 2024-05-28 15:01 | 三井海洋開発株式会社 | 株式会社三井Ｅ＆Ｓ | 変更報告書 |
| S100TI67 | 350 | 2024-05-28 15:00 | 三井海洋開発株式会社 | 三井物産株式会社 | 変更報告書 |
| S100TI3U | 350 | 2024-05-28 15:00 | 三井海洋開発株式会社 | 株式会社商船三井 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6269 | 1 | MODEC | 2024-12-21 21:26:51 |
| 6269 | 2 | 2022 Audited Consolidated Financial Statements [PDF : 547.8KB] | 2024-06-18 21:55:07 |
| 6269 | 2 | Mid-term Business Plan 2024-2026 [PDF : 3,497.2KB] | 2024-06-18 21:55:05 |
| 6269 | 2 | 2023 Financial Results Analysts Presentation [PDF : 1,173.5KB] | 2024-06-18 21:55:04 |
| 6269 | 2 | 2024 First Quarter Finacial Results [PDF : 268.4KB] | 2024-06-18 21:55:03 |
| 6269 | 2 | Mid-term Business Plan 2021-2023(PDF:4,553.4KB) | 2024-06-16 04:46:49 |
| 6269 | 2 | Credit Rating | Investor Relations | MODEC | 2024-06-14 20:08:58 |
| 6269 | 2 | Email Alert | Investor Relations | MODEC | 2024-06-14 12:49:06 |
| 6269 | 2 | IR Contact | Investor Relations | MODEC | 2024-06-14 12:49:05 |
| 6269 | 2 | Analyst Coverage | Stock Information | MODEC | 2024-06-14 12:49:04 |