6419--マースGHD-【機械】【パチンコ】プリペイドカードシステムが拡大中

売上高:422500-当期純利益:87160-総資産:870000-時価:66410560----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506242,8162,8222,8022,80381,600-1100%100%42%▼▼000101%103%104%95%0%
202506252,8012,8192,7822,81896,30015101%101%118%000101%102%104%96%1%
202506262,8192,8542,8132,85299,60034101%101%103%▲▲000101%100%102%97%2%
202506272,8552,8792,8462,879132,10027101%101%133%▲▲▲000100%99%101%98%3%
202506302,8872,9302,8812,888210,1009100%100%159%▲▲▲▲00099%99%101%98%3%
202507012,9002,9152,8732,87379,300-1599%99%38%00099%99%101%98%2%
202507022,8812,8902,8652,86575,600-8100%99%95%▼▼00099%99%101%98%2%
202507032,8852,8892,8662,86680,6001100%99%107%00099%99%101%98%2%
202507042,8862,8902,8662,86687,3000100%99%108%--00099%101%102%99%2%
202507072,8602,8642,8392,84088,600-2699%99%101%000100%102%102%98%1%
202507082,8532,8542,8352,84266,5002100%100%75%000101%102%0%98%1%
202507092,8492,8752,8472,86754,30025101%101%82%▲▲00099%101%0%99%2%
202507102,8752,8752,8472,85975,300-8100%99%139%000100%100%0%99%2%
202507112,8792,9022,8702,89372,90034101%100%97%000100%99%0%100%3%
202507142,9042,9082,8792,89645,7003100%100%63%▲▲000100%99%0%100%3%
202507152,9072,9132,8922,89960,5003100%100%132%▲▲▲00099%100%0%100%3%
202507162,9112,9112,8742,87548,700-2499%99%80%000100%101%0%99%3%
202507172,8802,8822,8612,88244,9007100%100%92%00099%0%0%99%3%
202507182,8932,8932,8712,87752,900-5100%99%118%00099%0%0%99%3%
202507222,8772,8922,8482,85270,500-2599%99%133%▼▼000101%0%0%98%2%
202507232,8802,9342,8572,923134,20071102%101%190%000%%%100%4%

TDnet更新情報

報告日strtime銘柄タイトル
2025013016:00マースグループHD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024103016:00マースグループHD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024100717:30マースグループHD 業績予想の修正に関するお知らせ
2024081616:00マースグループHD 譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
2024073016:00マースグループHD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071616:00マースグループHD 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
2024061816:00マースグループHD 第1回新株予約権(行使価額修正条項付)の取得及び消却の完了に関するお知らせ
2024060316:00マースグループHD 第1回新株予約権(行使価額修正条項付)の取得及び消却に関するお知らせ
2024060316:00マースグループHD 行使価額修正条項付第1回新株予約権の月間行使状況に関するお知らせ
2024051416:00マースグループHD 2024年3月期 決算短信〔日本基準〕(連結)
2024051416:00マースグループHD 2025年3月期配当予想(創立50周年記念配当含む)に関するお知らせ
2024051416:00マースグループHD 役員の異動に関するお知らせ
2024050116:00マースグループHD 行使価額修正条項付第1回新株予約権の月間行使状況に関するお知らせ
2024041516:00マースグループHD 業績予想及び配当予想の修正に関するお知らせ
2024040116:00マースグループHD 行使価額修正条項付第1回新株予約権の月間行使状況に関するお知らせ
2024030116:00マースグループHD 行使価額修正条項付第1回新株予約権の月間行使状況に関するお知らせ
2024020116:00マースグループHD 行使価額修正条項付第1回新株予約権の月間行使状況に関するお知らせ
2024013116:00マースグループHD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

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
2025-07-18 MERRILL LYNCH INTERNATIONAL170,5000.75%-6,5002,8932,8932,8712,87752,900
2025-07-17 MERRILL LYNCH INTERNATIONAL177,0000.77%-1,5002,8802,8822,8612,88244,900
2025-07-16 MERRILL LYNCH INTERNATIONAL178,5000.78%-4,5002,9112,9112,8742,87548,700
2025-07-15 MERRILL LYNCH INTERNATIONAL183,0000.80%-6,3002,9072,9132,8922,89960,500
2025-07-14 MERRILL LYNCH INTERNATIONAL189,3000.83%-3,4002,9042,9082,8792,89645,700
2025-07-11 Barclays Capital Securities Ltd130,4000.57%-7,1002,8792,9022,8702,89372,900
2025-07-10 Barclays Capital Securities Ltd137,5000.60%1,3002,8752,8752,8472,85975,300
2025-07-10 MERRILL LYNCH INTERNATIONAL192,7000.84%-4,2002,8752,8752,8472,85975,300
2025-07-09 Barclays Capital Securities Ltd136,2000.59%-1,7002,8492,8752,8472,86754,300
2025-07-08 Barclays Capital Securities Ltd137,9000.60%13,3002,8532,8542,8352,84266,500
2025-07-01 MERRILL LYNCH INTERNATIONAL196,9000.86%1,6002,9002,9152,8732,87379,300
2025-06-30 Barclays Capital Securities Ltd124,6000.54%-30,1002,8872,9302,8812,888210,100
2025-06-30 MERRILL LYNCH INTERNATIONAL195,3000.85%-4,6002,8872,9302,8812,888210,100
2025-06-27 MERRILL LYNCH INTERNATIONAL199,9000.87%-6002,8552,8792,8462,879132,100
2025-06-24 MERRILL LYNCH INTERNATIONAL200,5000.88%3,4002,8162,8222,8022,80381,600
2025-06-23 MERRILL LYNCH INTERNATIONAL197,1000.86%2,6402,8132,8192,7722,804193,000
2025-06-17 MERRILL LYNCH INTERNATIONAL194,4600.85%1,4002,8122,8452,8022,840101,400
2025-06-16 MERRILL LYNCH INTERNATIONAL193,0600.84%3,6002,8372,8452,8092,814139,700
2025-06-13 MERRILL LYNCH INTERNATIONAL189,4600.83%9,2002,8702,8802,8332,835119,700
2025-06-12 MERRILL LYNCH INTERNATIONAL180,2600.79%4,4002,8792,8982,8742,874103,900
2025-06-11 MERRILL LYNCH INTERNATIONAL175,8600.77%2,9002,8822,8832,8612,879102,400
2025-06-10 Barclays Capital Securities Ltd154,7000.68%-11,4002,8812,9052,8732,87699,800
2025-06-10 MERRILL LYNCH INTERNATIONAL172,9600.76%1,7002,8812,9052,8732,87699,800
2025-06-06 JPM Securities Japan Co Ltd.112,6560.49%-6,0002,9202,9292,9012,90898,400
2025-06-05 Barclays Capital Securities Ltd166,1000.73%10,9002,8902,9602,8842,936305,200
2025-06-05 MERRILL LYNCH INTERNATIONAL171,2600.75%3,5002,8902,9602,8842,936305,200
2025-06-04 JPM Securities Japan Co Ltd.118,6560.52%9,5002,8442,8922,8402,888221,200
2025-06-04 Barclays Capital Securities Ltd155,2000.68%-26,0002,8442,8922,8402,888221,200
2025-06-04 MERRILL LYNCH INTERNATIONAL167,7600.73%-6,0002,8442,8922,8402,888221,200
2025-06-03 JPM Securities Japan Co Ltd.109,1560.48%2,8342,8442,8122,837118,900
2025-06-03 MERRILL LYNCH INTERNATIONAL173,7600.76%3,4002,8342,8442,8122,837118,900
2025-06-02 MERRILL LYNCH INTERNATIONAL170,3600.74%3,7002,8422,8552,8162,829132,400
2025-05-30 JPM Securities Japan Co Ltd.134,0560.59%-7,2002,8372,8502,8232,843138,900
2025-05-29 モルガン・スタンレーMUFG証券株式会社101,8240.44%-33,9002,8442,8662,8392,845131,300
2025-05-29 MERRILL LYNCH INTERNATIONAL166,6600.73%9,3002,8442,8662,8392,845131,300
2025-05-28 JPM Securities Japan Co Ltd.141,2560.62%12,3002,8682,8922,8432,843143,000
2025-05-28 MERRILL LYNCH INTERNATIONAL157,3600.69%7002,8682,8922,8432,843143,000
2025-05-27 Barclays Capital Securities Ltd181,2000.79%-18,8002,8602,8752,8552,859106,900
2025-05-27 JPM Securities Japan Co Ltd.128,9560.56%-28,4272,8602,8752,8552,859106,900
2025-05-27 MERRILL LYNCH INTERNATIONAL156,6600.68%-9002,8602,8752,8552,859106,900
2025-05-27 モルガン・スタンレーMUFG証券株式会社135,7240.59%-12,2002,8602,8752,8552,859106,900
2025-05-26 モルガン・スタンレーMUFG証券株式会社147,9240.65%-31,6002,8792,8812,8552,87089,700
2025-05-21 JPM Securities Japan Co Ltd.157,3830.69%24,9002,8702,8832,8432,84386,300
2025-05-20 MERRILL LYNCH INTERNATIONAL157,5600.69%-1,8002,8802,8802,8412,857146,400
2025-05-19 JPM Securities Japan Co Ltd.132,4830.58%-44,0002,9012,9052,8512,862163,800
2025-05-19 MERRILL LYNCH INTERNATIONAL159,3600.70%3,5002,9012,9052,8512,862163,800
2025-05-16 GOLDMAN SACHS INTERNATIONAL113,0110.49%-1,9002,9312,9462,8572,874267,500
2025-05-16 MERRILL LYNCH INTERNATIONAL155,8600.68%5,1002,9312,9462,8572,874267,500
2025-05-16 モルガン・スタンレーMUFG証券株式会社179,5240.79%-14,4002,9312,9462,8572,874267,500
2025-05-15 Barclays Capital Securities Ltd200,0000.88%-7,4002,9473,0002,8902,966337,500
2025-05-14 MERRILL LYNCH INTERNATIONAL150,7600.66%9003,0053,0452,9813,040122,400
2025-05-13 MERRILL LYNCH INTERNATIONAL149,8600.65%5,7002,9983,0202,9863,01092,800
2025-05-12 Barclays Capital Securities Ltd207,4000.91%7,3003,0153,0202,9572,996133,700
2025-05-12 MERRILL LYNCH INTERNATIONAL144,1600.63%2,4003,0153,0202,9572,996133,700
2025-05-09 JPM Securities Japan Co Ltd.176,4830.77%-6,5003,0203,0302,9903,005140,200
2025-05-09 Barclays Capital Securities Ltd200,1000.88%31,8003,0203,0302,9903,005140,200
2025-05-09 MERRILL LYNCH INTERNATIONAL141,7600.62%-6,5003,0203,0302,9903,005140,200
2025-05-08 JPM Securities Japan Co Ltd.182,9830.80%2,9903,0052,9753,005101,800
2025-05-08 MERRILL LYNCH INTERNATIONAL148,2600.65%4,3002,9903,0052,9753,005101,800
2025-05-07 JPM Securities Japan Co Ltd.180,3830.79%-16,5002,9963,0102,9752,989116,800
2025-05-07 MERRILL LYNCH INTERNATIONAL143,9600.63%2,3002,9963,0102,9752,989116,800
2025-05-01 Barclays Capital Securities Ltd168,3000.74%24,3002,9842,9842,9612,978128,400
2025-05-01 MERRILL LYNCH INTERNATIONAL141,6600.62%1,1002,9842,9842,9612,978128,400
2025-05-01 モルガン・スタンレーMUFG証券株式会社193,9240.85%-12,2002,9842,9842,9612,978128,400
2025-04-30 GOLDMAN SACHS INTERNATIONAL114,9110.50%2,9932,9932,9512,978143,000
2025-04-30 MERRILL LYNCH INTERNATIONAL140,5600.61%-6002,9932,9932,9512,978143,000
2025-04-28 MERRILL LYNCH INTERNATIONAL141,1600.62%6002,9783,0052,9762,993104,800
2025-04-28 JPM Securities Japan Co Ltd.196,8830.86%-30,0002,9783,0052,9762,993104,800
2025-04-25 MERRILL LYNCH INTERNATIONAL140,5600.61%-5,6002,9822,9952,9592,970200,600
2025-04-23 MERRILL LYNCH INTERNATIONAL146,1600.64%2,7002,9802,9812,9492,97188,300
2025-04-22 MERRILL LYNCH INTERNATIONAL143,4600.63%1,6002,9352,9542,9292,94158,200
2025-04-21 MERRILL LYNCH INTERNATIONAL141,8600.62%4,9002,9702,9752,9342,93564,300
2025-04-18 JPM Securities Japan Co Ltd.226,8830.99%-3,3002,9232,9702,9222,97065,200
2025-04-17 JPM Securities Japan Co Ltd.230,1831.01%2,9092,9202,8992,91264,300
2025-04-17 MERRILL LYNCH INTERNATIONAL136,9600.60%3,0002,9092,9202,8992,91264,300
2025-04-17 モルガン・スタンレーMUFG証券株式会社206,1240.90%7,3002,9092,9202,8992,91264,300
2025-04-16 MERRILL LYNCH INTERNATIONAL133,9600.58%5,9002,9302,9352,8942,91078,700
2025-04-15 JPM Securities Japan Co Ltd.221,4830.97%33,7002,9472,9562,9162,93062,600
2025-04-15 MERRILL LYNCH INTERNATIONAL128,0600.56%2,4002,9472,9562,9162,93062,600
2025-04-14 モルガン・スタンレーMUFG証券株式会社198,8240.87%-9,0002,9932,9932,9302,93099,800
2025-04-11 JPM Securities Japan Co Ltd.187,7830.82%-32,1002,9162,9612,8522,961108,900
2025-04-11 MERRILL LYNCH INTERNATIONAL125,6600.55%-6,5002,9162,9612,8522,961108,900
2025-04-10 MERRILL LYNCH INTERNATIONAL132,1600.58%6,9002,9602,9812,9062,973169,800
2025-04-09 MERRILL LYNCH INTERNATIONAL125,2600.55%-6,3002,9132,9192,7322,772285,300
2025-04-08 JPM Securities Japan Co Ltd.219,8830.96%-13,8002,9002,9752,9002,921185,300
2025-04-08 MERRILL LYNCH INTERNATIONAL131,5600.57%-4,1002,9002,9752,9002,921185,300
2025-04-07 Barclays Capital Securities Ltd144,0000.63%-32,1002,7202,8642,6862,800357,100
2025-04-07 JPM Securities Japan Co Ltd.233,6831.02%-38,1002,7202,8642,6862,800357,100
2025-04-07 MERRILL LYNCH INTERNATIONAL135,6600.59%-5,0002,7202,8642,6862,800357,100
2025-04-04 Barclays Capital Securities Ltd176,1000.77%-7,7003,0003,0002,9072,979289,400
2025-04-04 MERRILL LYNCH INTERNATIONAL140,6600.61%-6,5003,0003,0002,9072,979289,400
2025-04-04 モルガン・スタンレーMUFG証券株式会社207,8240.91%13,1003,0003,0002,9072,979289,400
2025-04-03 MERRILL LYNCH INTERNATIONAL147,1600.64%-14,4003,0403,0903,0153,070214,500
2025-04-02 MERRILL LYNCH INTERNATIONAL161,5600.71%-15,9003,1453,1553,1003,135121,900
2025-04-01 MERRILL LYNCH INTERNATIONAL177,4600.78%1,8003,1903,2003,1253,14095,200
2025-03-31 MERRILL LYNCH INTERNATIONAL175,6600.77%5,1003,1953,1953,1353,155224,900
2025-03-28 MERRILL LYNCH INTERNATIONAL170,5600.75%45,8003,2153,2553,2153,225180,400
2025-03-28 UBS AG78,2000.34%-64,6003,2153,2553,2153,225180,400
2025-03-28 モルガン・スタンレーMUFG証券株式会社194,7240.85%-10,1003,2153,2553,2153,225180,400
2025-03-27 MERRILL LYNCH INTERNATIONAL124,7600.54%10,3003,2753,2903,2603,290220,300
2025-03-27 モルガン・スタンレーMUFG証券株式会社204,8240.90%20,7003,2753,2903,2603,290220,300
2025-03-26 Barclays Capital Securities Ltd183,8000.80%23,5003,2903,2953,2703,290147,600
2025-03-26 JPM Securities Japan Co Ltd.271,7831.19%-6,6003,2903,2953,2703,290147,600
2025-03-26 モルガン・スタンレーMUFG証券株式会社184,1240.81%2,4003,2903,2953,2703,290147,600
2025-03-25 JPM Securities Japan Co Ltd.278,3831.22%15,0003,2803,3003,2653,280140,300
2025-03-25 MERRILL LYNCH INTERNATIONAL114,4600.50%-15,1003,2803,3003,2653,280140,300
2025-03-25 UBS AG142,8000.62%10,3003,2803,3003,2653,280140,300
2025-03-24 MERRILL LYNCH INTERNATIONAL129,5600.57%17,0003,2853,2853,2503,265139,000
2025-03-21 JPM Securities Japan Co Ltd.263,3831.15%13,7003,2653,2903,2403,275149,200
2025-03-21 MERRILL LYNCH INTERNATIONAL112,5600.49%-33,3003,2653,2903,2403,275149,200
2025-03-21 UBS AG132,5000.58%42,8003,2653,2903,2403,275149,200
2025-03-19 JPM Securities Japan Co Ltd.249,6831.09%-2,7003,2703,2903,2603,275142,700
2025-03-19 MERRILL LYNCH INTERNATIONAL145,8600.64%3,2703,2903,2603,275142,700
2025-03-19 UBS AG89,7000.39%3,2703,2903,2603,275142,700
2025-03-18 モルガン・スタンレーMUFG証券株式会社181,7240.79%-1003,3003,3053,2903,29594,000
2025-03-17 Barclays Capital Securities Ltd160,3000.70%23,2003,3003,3053,2803,30088,900
2025-03-14 モルガン・スタンレーMUFG証券株式会社181,8240.80%9,9003,2703,2953,2603,28597,500
2025-03-14 MERRILL LYNCH INTERNATIONAL87,9600.38%-46,3003,2703,2953,2603,28597,500
2025-03-13 MERRILL LYNCH INTERNATIONAL134,2600.59%-10,5003,2953,3053,2753,280103,700
2025-03-12 MERRILL LYNCH INTERNATIONAL144,7600.63%3,2853,3003,2703,285124,600
2025-03-12 モルガン・スタンレーMUFG証券株式会社171,9240.75%-11,0003,2853,3003,2703,285124,600
2025-03-11 JPM Securities Japan Co Ltd.252,3831.11%11,2003,2153,2853,2103,285160,400
2025-03-10 MERRILL LYNCH INTERNATIONAL98,4600.43%-28,9003,2353,2803,2203,240148,400
2025-03-07 MERRILL LYNCH INTERNATIONAL127,3600.56%-9,3003,1903,2103,1553,210138,900
2025-03-06 JPM Securities Japan Co Ltd.241,1831.06%70,9003,1953,2153,1753,190177,300
2025-03-06 MERRILL LYNCH INTERNATIONAL136,6600.60%-16,0003,1953,2153,1753,190177,300
2025-03-05 Barclays Capital Securities Ltd137,1000.60%22,0003,1753,1903,1603,18099,600
2025-03-05 MERRILL LYNCH INTERNATIONAL152,6600.67%-2,1003,1753,1903,1603,18099,600
2025-03-05 モルガン・スタンレーMUFG証券株式会社182,9240.80%9,7003,1753,1903,1603,18099,600
2025-03-04 JPM Securities Japan Co Ltd.170,2830.74%-48,6573,1803,1803,1403,180122,200
2025-03-04 モルガン・スタンレーMUFG証券株式会社173,2240.76%34,8003,1803,1803,1403,180122,200
2025-03-03 JPM Securities Japan Co Ltd.218,9400.96%3,1853,2053,1603,170162,400
2025-03-03 MERRILL LYNCH INTERNATIONAL154,7600.68%1,2003,1853,2053,1603,170162,400
2025-02-28 MERRILL LYNCH INTERNATIONAL153,5600.67%-5,2003,1903,2153,1403,145199,000
2025-02-28 モルガン・スタンレーMUFG証券株式会社138,4240.60%22,2003,1903,2153,1403,145199,000
2025-02-27 モルガン・スタンレーMUFG証券株式会社116,2240.51%3,1553,2003,1503,200132,500
2025-02-27 JPM Securities Japan Co Ltd.194,7830.85%47,2003,1553,2003,1503,200132,500
2025-02-26 Barclays Capital Securities Ltd115,1000.50%3,1353,1603,1053,155119,800
2025-02-26 MERRILL LYNCH INTERNATIONAL158,7600.69%6,5003,1353,1603,1053,155119,800
2025-02-25 JPM Securities Japan Co Ltd.147,5830.64%-25,3003,1203,1503,1103,135119,500
2025-02-21 JPM Securities Japan Co Ltd.172,8830.76%51,4003,1603,1703,1153,125175,000
2025-02-21 MERRILL LYNCH INTERNATIONAL152,2600.67%9,8003,1603,1703,1153,125175,000
2025-02-20 JPM Securities Japan Co Ltd.121,4830.53%3,1703,1853,1703,17092,200
2025-02-20 MERRILL LYNCH INTERNATIONAL142,4600.62%5,2003,1703,1853,1703,17092,200
2025-02-19 MERRILL LYNCH INTERNATIONAL137,2600.60%9,2003,1953,2003,1603,170167,400
2025-02-17 MERRILL LYNCH INTERNATIONAL128,0600.56%6,2003,1953,2103,1853,185134,000
2025-02-14 MERRILL LYNCH INTERNATIONAL121,8600.53%1,6003,2153,2153,1903,19096,200
2025-02-12 MERRILL LYNCH INTERNATIONAL120,2600.52%4,1003,2103,2203,1803,180134,600
2025-02-12 MERRILL LYNCH INTERNATIONAL120,2600.52%4,1003,2103,2203,1803,180134,600
2025-02-10 MERRILL LYNCH INTERNATIONAL116,1600.51%3,2003,2153,1903,200102,500
2025-02-10 MERRILL LYNCH INTERNATIONAL116,1600.51%3,2003,2153,1903,200102,500
2024-08-06 モルガン・スタンレーMUFG証券株式会社95,2600.41%-23,1003,1453,3103,1353,300247,200
2024-07-30 モルガン・スタンレーMUFG証券株式会社118,3600.52%3,6303,6703,6153,660171,900
2024-04-03 GOLDMAN SACHS INTERNATIONAL111,5470.49%-2,2003,1253,1853,0953,16099,100
2024-03-27 GOLDMAN SACHS INTERNATIONAL113,7470.50%3,6003,2803,3453,2503,290164,100
2024-03-13 GOLDMAN SACHS INTERNATIONAL110,1470.48%-8,8003,2053,2553,0503,105202,400
2024-03-05 GOLDMAN SACHS INTERNATIONAL118,9470.52%3,1703,2653,1503,225196,400

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UF993502024-09-30 15:33株式会社マースグループホールディングス光通信株式会社変更報告書
S100UBPY3502024-09-10 15:57株式会社マースグループホールディングス光通信株式会社変更報告書
S100TZJY3502024-07-04 09:32株式会社マースグループホールディングス大和証券株式会社変更報告書(特例対象株券等)
S100T7PV3502024-04-04 12:47株式会社マースグループホールディングス大和証券株式会社変更報告書(特例対象株券等)