| 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 | 3,600 | 3,630 | 3,530 | 3,560 | 247,600 | -60 | 98% | 99% | 132% | ▼▼ | 100% | 103% | 100% | 91% | 100% |
| 20240726 | 3,565 | 3,605 | 3,495 | 3,555 | 184,900 | -5 | 100% | 100% | 75% | ▼▼▼ | 102% | 98% | 99% | 90% | 100% |
| 20240729 | 3,570 | 3,650 | 3,555 | 3,635 | 121,500 | 80 | 102% | 102% | 66% | ▲ | 101% | 93% | 98% | 92% | 102% |
| 20240730 | 3,630 | 3,670 | 3,615 | 3,660 | 171,900 | 25 | 101% | 101% | 141% | ▲▲ | 95% | 85% | 92% | 93% | 103% |
| 20240731 | 3,870 | 3,875 | 3,630 | 3,665 | 703,600 | 5 | 100% | 95% | 409% | ▲▲▲ | 96% | 91% | 100% | 93% | 103% |
| 20240801 | 3,640 | 3,645 | 3,470 | 3,505 | 472,800 | -160 | 96% | 96% | 67% | ▼ | 100% | 101% | 110% | 90% | 100% |
| 20240802 | 3,355 | 3,475 | 3,335 | 3,365 | 256,000 | -140 | 96% | 100% | 54% | ▼▼ | 93% | 109% | 117% | 87% | 100% |
| 20240805 | 3,165 | 3,270 | 2,912 | 2,953 | 525,000 | -412 | 88% | 93% | 205% | ▼▼▼ | 105% | 111% | 118% | 77% | 100% |
| 20240806 | 3,145 | 3,310 | 3,135 | 3,300 | 247,200 | 347 | 112% | 105% | 47% | ▲ | 102% | 108% | 115% | 86% | 112% |
| 20240807 | 3,230 | 3,395 | 3,195 | 3,305 | 210,300 | 5 | 100% | 102% | 85% | ▲▲ | 103% | 106% | 113% | 87% | 112% |
| 20240808 | 3,290 | 3,395 | 3,275 | 3,375 | 135,500 | 70 | 102% | 103% | 64% | ▲▲▲ | 100% | 102% | 108% | 89% | 114% |
| 20240809 | 3,445 | 3,500 | 3,385 | 3,450 | 126,700 | 75 | 102% | 100% | 94% | ▲▲▲▲ | 100% | 101% | 106% | 91% | 117% |
| 20240813 | 3,485 | 3,500 | 3,440 | 3,480 | 97,100 | 30 | 101% | 100% | 77% | ▲▲▲▲▲ | 100% | 102% | 106% | 92% | 118% |
| 20240814 | 3,480 | 3,480 | 3,420 | 3,465 | 115,900 | -15 | 100% | 100% | 119% | ▼ | 100% | 102% | 106% | 92% | 117% |
| 20240815 | 3,490 | 3,505 | 3,450 | 3,485 | 82,800 | 20 | 101% | 100% | 71% | ▲ | 100% | 100% | 105% | 93% | 118% |
| 20240816 | 3,535 | 3,535 | 3,475 | 3,525 | 108,600 | 40 | 101% | 100% | 131% | ▲▲ | 99% | 101% | 104% | 94% | 119% |
| 20240819 | 3,525 | 3,560 | 3,495 | 3,500 | 173,300 | -25 | 99% | 99% | 160% | ▼ | 101% | 101% | 104% | 95% | 119% |
| 20240820 | 3,525 | 3,555 | 3,505 | 3,545 | 94,200 | 45 | 101% | 101% | 54% | ▲ | 100% | 101% | 103% | 97% | 120% |
| 20240821 | 3,505 | 3,520 | 3,480 | 3,510 | 95,800 | -35 | 99% | 100% | 102% | ▼ | 100% | 101% | 103% | 96% | 119% |
| 20240822 | 3,525 | 3,540 | 3,485 | 3,540 | 98,100 | 30 | 101% | 100% | 102% | ▲ | 101% | 104% | 102% | 97% | 120% |
| 20240823 | 3,510 | 3,565 | 3,505 | 3,550 | 77,300 | 10 | 100% | 101% | 79% | ▲▲ | 99% | 105% | 102% | 97% | 120% |
| 20240826 | 3,530 | 3,530 | 3,450 | 3,495 | 174,900 | -55 | 98% | 99% | 226% | ▼ | 101% | 106% | 103% | 95% | 118% |
| 20240827 | 3,500 | 3,545 | 3,485 | 3,525 | 76,300 | 30 | 101% | 101% | 44% | ▲ | 101% | 104% | 99% | 96% | 119% |
| 20240828 | 3,525 | 3,575 | 3,520 | 3,575 | 82,500 | 50 | 101% | 101% | 108% | ▲▲ | 102% | 103% | 98% | 98% | 121% |
| 20240829 | 3,560 | 3,650 | 3,550 | 3,645 | 138,700 | 70 | 102% | 102% | 168% | ▲▲▲ | 102% | 99% | 95% | 100% | 123% |
| 20240830 | 3,650 | 3,705 | 3,615 | 3,705 | 157,000 | 60 | 102% | 102% | 113% | ▲▲▲▲ | 99% | 97% | 93% | 100% | 125% |
| 20240902 | 3,730 | 3,730 | 3,645 | 3,675 | 141,000 | -30 | 99% | 99% | 90% | ▼ | 99% | 97% | 94% | 99% | 124% |
| 20240903 | 3,690 | 3,710 | 3,665 | 3,665 | 96,500 | -10 | 100% | 99% | 68% | ▼▼ | 99% | 100% | 97% | 99% | 111% |
| 20240904 | 3,595 | 3,645 | 3,560 | 3,570 | 257,500 | -95 | 97% | 99% | 267% | ▼▼▼ | 102% | 102% | 98% | 96% | 108% |
| 20240905 | 3,535 | 3,650 | 3,530 | 3,620 | 97,000 | 50 | 101% | 102% | 38% | ▲ | 99% | 96% | 95% | 98% | 107% |
| 20240906 | 3,625 | 3,640 | 3,570 | 3,585 | 95,500 | -35 | 99% | 99% | 98% | ▼ | 102% | 99% | 98% | 97% | 104% |
| 20240909 | 3,520 | 3,585 | 3,510 | 3,580 | 136,600 | -5 | 100% | 102% | 143% | ▼▼ | 100% | 96% | 96% | 97% | 103% |
| 20240910 | 3,595 | 3,635 | 3,585 | 3,595 | 93,700 | 15 | 100% | 100% | 69% | ▲ | 95% | 97% | 95% | 97% | 104% |
| 20240911 | 3,585 | 3,590 | 3,395 | 3,405 | 235,700 | -190 | 95% | 95% | 252% | ▼ | 100% | 100% | 98% | 92% | 100% |
| 20240912 | 3,460 | 3,470 | 3,415 | 3,470 | 141,200 | 65 | 102% | 100% | 60% | ▲ | 101% | 102% | 100% | 94% | 102% |
| 20240913 | 3,405 | 3,455 | 3,385 | 3,440 | 141,500 | -30 | 99% | 101% | 100% | ▼ | 100% | 101% | 97% | 93% | 101% |
| 20240917 | 3,460 | 3,500 | 3,385 | 3,460 | 174,100 | 20 | 101% | 100% | 123% | ▲ | 100% | 100% | 97% | 93% | 102% |
| 20240918 | 3,450 | 3,460 | 3,395 | 3,440 | 111,900 | -20 | 99% | 100% | 64% | ▼ | 100% | 99% | 97% | 93% | 101% |
| 20240919 | 3,465 | 3,480 | 3,445 | 3,460 | 135,200 | 20 | 101% | 100% | 121% | ▲ | 99% | 98% | 96% | 93% | 102% |
| 20240920 | 3,500 | 3,515 | 3,475 | 3,480 | 162,300 | 20 | 101% | 99% | 120% | ▲▲ | 98% | 97% | 93% | 94% | 102% |
| 20240924 | 3,510 | 3,510 | 3,440 | 3,450 | 202,600 | -30 | 99% | 98% | 125% | ▼ | 99% | 98% | 94% | 93% | 101% |
| 20240925 | 3,450 | 3,450 | 3,405 | 3,430 | 247,500 | -20 | 99% | 99% | 122% | ▼▼ | 101% | 100% | 96% | 93% | 101% |
| 20240926 | 3,405 | 3,445 | 3,385 | 3,445 | 355,300 | 15 | 100% | 101% | 144% | ▲ | 102% | 100% | 98% | 93% | 101% |
| 20240927 | 3,325 | 3,405 | 3,315 | 3,390 | 283,500 | -55 | 98% | 102% | 80% | ▼ | 101% | 102% | 99% | 91% | 100% |
| 20240930 | 3,275 | 3,305 | 3,230 | 3,295 | 237,000 | -95 | 97% | 101% | 84% | ▼▼ | 102% | 101% | 98% | 89% | 100% |
| 20241001 | 3,320 | 3,390 | 3,305 | 3,390 | 114,900 | 95 | 103% | 102% | 48% | ▲ | 99% | 101% | 98% | 92% | 103% |
| 20241002 | 3,325 | 3,370 | 3,305 | 3,305 | 115,900 | -85 | 97% | 99% | 101% | ▼ | 99% | 97% | 97% | 90% | 100% |
| 20241003 | 3,360 | 3,365 | 3,320 | 3,320 | 99,900 | 15 | 100% | 99% | 86% | ▲ | 101% | 98% | 97% | 92% | 101% |
| 20241004 | 3,330 | 3,375 | 3,320 | 3,350 | 113,300 | 30 | 101% | 101% | 113% | ▲▲ | 99% | 95% | 95% | 93% | 102% |
| 20241007 | 3,370 | 3,370 | 3,335 | 3,345 | 93,600 | -5 | 100% | 99% | 83% | ▼ | 99% | 99% | 0% | 93% | 102% |
| 20241008 | 3,275 | 3,345 | 3,240 | 3,245 | 225,300 | -100 | 97% | 99% | 241% | ▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20241009 | 3,285 | 3,285 | 3,220 | 3,255 | 178,500 | 10 | 100% | 99% | 79% | ▲ | 98% | 100% | 0% | 91% | 100% |
| 20241010 | 3,260 | 3,260 | 3,200 | 3,210 | 223,600 | -45 | 99% | 98% | 125% | ▼ | 100% | 102% | 0% | 92% | 100% |
| 20241011 | 3,205 | 3,235 | 3,200 | 3,210 | 113,200 | 0 | 100% | 100% | 51% | -- | 101% | 101% | 0% | 92% | 100% |
| 20241015 | 3,210 | 3,250 | 3,210 | 3,245 | 124,000 | 35 | 101% | 101% | 110% | ▲ | 101% | 101% | 0% | 93% | 101% |
| 20241016 | 3,225 | 3,280 | 3,215 | 3,250 | 123,400 | 5 | 100% | 101% | 100% | ▲▲ | 99% | 98% | 0% | 93% | 101% |
| 20241017 | 3,245 | 3,250 | 3,205 | 3,225 | 106,200 | -25 | 99% | 99% | 86% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 3,250 | 3,280 | 3,230 | 3,255 | 100,600 | 30 | 101% | 100% | 95% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241021 | 3,285 | 3,310 | 3,245 | 3,245 | 105,800 | -10 | 100% | 99% | 105% | ▼ | 98% | 0% | 0% | 93% | 101% |
| 20241022 | 3,245 | 3,255 | 3,180 | 3,185 | 141,700 | -60 | 98% | 98% | 134% | ▼▼ | % | % | % | 92% | 100% |
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 | 65,500 | 714,100 | 4,000 | 396,200 | 61,500 | 317,900 |
| 2024-10-11 | 66,100 | 709,900 | 4,000 | 377,900 | 62,100 | 332,000 |
| 2024-10-04 | 12,700 | 724,000 | 4,000 | 416,300 | 8,700 | 307,700 |
| 2024-09-27 | 21,600 | 704,900 | 4,000 | 410,500 | 17,600 | 294,400 |
| 2024-09-20 | 10,900 | 712,100 | 4,000 | 402,800 | 6,900 | 309,300 |
| 2024-09-13 | 11,200 | 692,800 | 4,000 | 407,300 | 7,200 | 285,500 |
| 2024-09-06 | 12,500 | 603,800 | 4,000 | 392,000 | 8,500 | 211,800 |
| 2024-08-30 | 15,100 | 505,500 | 4,000 | 329,900 | 11,100 | 175,600 |
| 2024-08-23 | 13,800 | 533,800 | 4,000 | 328,600 | 9,800 | 205,200 |
| 2024-08-16 | 14,800 | 551,200 | 4,000 | 326,600 | 10,800 | 224,600 |
| 2024-08-09 | 13,800 | 582,200 | 4,000 | 314,100 | 9,800 | 268,100 |
| 2024-08-02 | 13,900 | 663,900 | 4,000 | 349,800 | 9,900 | 314,100 |
| 2024-07-26 | 16,800 | 491,000 | 4,000 | 324,900 | 12,800 | 166,100 |
| 2024-07-19 | 19,800 | 259,400 | 4,200 | 105,600 | 15,600 | 153,800 |
| 2024-07-12 | 21,100 | 210,600 | 4,200 | 86,900 | 16,900 | 123,700 |
| 2024-07-05 | 20,300 | 206,000 | 4,200 | 66,800 | 16,100 | 139,200 |
| 2024-06-28 | 19,000 | 233,000 | 4,200 | 77,800 | 14,800 | 155,200 |
| 2024-06-21 | 16,400 | 243,600 | 4,200 | 69,900 | 12,200 | 173,700 |
| 2024-06-14 | 27,000 | 287,900 | 4,300 | 137,000 | 22,700 | 150,900 |
| 2024-06-07 | 27,900 | 294,700 | 4,500 | 136,200 | 23,400 | 158,500 |
| 2024-05-31 | 19,800 | 249,700 | 4,200 | 82,500 | 15,600 | 167,200 |
| 2024-05-24 | 28,100 | 219,800 | 4,200 | 71,800 | 23,900 | 148,000 |
| 2024-05-17 | 29,800 | 250,500 | 4,200 | 77,600 | 25,600 | 172,900 |
| 2024-05-10 | 30,800 | 349,700 | 4,000 | 66,500 | 26,800 | 283,200 |
| 2024-05-02 | 19,900 | 297,100 | 4,000 | 67,800 | 15,900 | 229,300 |
| 2024-04-26 | 19,600 | 327,300 | 4,000 | 68,800 | 15,600 | 258,500 |
| 2024-04-19 | 17,100 | 470,900 | 4,100 | 68,500 | 13,000 | 402,400 |
| 2024-04-12 | 22,400 | 423,300 | 8,300 | 60,900 | 14,100 | 362,400 |
| 2024-04-05 | 24,900 | 361,000 | 8,300 | 57,700 | 16,600 | 303,300 |
| 2024-03-29 | 23,100 | 297,800 | 8,400 | 49,000 | 14,700 | 248,800 |
| 2024-03-22 | 79,200 | 272,000 | 66,200 | 62,000 | 13,000 | 210,000 |
| 2024-03-15 | 47,700 | 260,200 | 32,300 | 72,100 | 15,400 | 188,100 |
| 2024-03-08 | 38,200 | 292,900 | 24,300 | 97,800 | 13,900 | 195,100 |
| 2024-03-01 | 25,900 | 337,200 | 12,600 | 106,900 | 13,300 | 230,300 |
| 2024-02-22 | 24,000 | 362,400 | 9,000 | 113,200 | 15,000 | 249,200 |
| 2024-02-16 | 21,700 | 447,500 | 8,900 | 139,500 | 12,800 | 308,000 |
| 2024-02-09 | 21,200 | 468,100 | 8,400 | 147,800 | 12,800 | 320,300 |
| 2024-02-02 | 21,700 | 548,600 | 8,300 | 162,300 | 13,400 | 386,300 |
| 2024-01-26 | 19,200 | 462,800 | 8,300 | 95,500 | 10,900 | 367,300 |
| 2024-01-19 | 27,700 | 418,300 | 8,200 | 93,200 | 19,500 | 325,100 |
| 2024-01-12 | 23,600 | 416,400 | 8,200 | 103,800 | 15,400 | 312,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 95,260 | 0.41% | ▼ | -23,100 | 3,145 | 3,310 | 3,135 | 3,300 | 247,200 |
| 2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 118,360 | 0.52% | ▲ | 3,630 | 3,670 | 3,615 | 3,660 | 171,900 | |
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 111,547 | 0.49% | ▼ | -2,200 | 3,125 | 3,185 | 3,095 | 3,160 | 99,100 |
| 2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 113,747 | 0.50% | ▲ | 3,600 | 3,280 | 3,345 | 3,250 | 3,290 | 164,100 |
| 2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 110,147 | 0.48% | ▼ | -8,800 | 3,205 | 3,255 | 3,050 | 3,105 | 202,400 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 118,947 | 0.52% | ▲ | 3,170 | 3,265 | 3,150 | 3,225 | 196,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 17:30 | マースグループＨＤ | 業績予想の修正に関するお知らせ |
| 20240816 | 16:00 | 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 |
| 20240730 | 16:00 | 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） |
| 20240716 | 16:00 | 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 |
| 20240618 | 16:00 | 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 |
| 20240603 | 16:00 | 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 |
| 20240603 | 16:00 | 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 |
| 20240514 | 16:00 | マースグループＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 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 |
| 20240514 | 16:00 | マースグループＨＤ | 役員の異動に関するお知らせ |
| 20240501 | 16:00 | 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 |
| 20240415 | 16:00 | 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 |
| 20240401 | 16:00 | 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 |
| 20240301 | 16:00 | 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 |
| 20240201 | 16:00 | 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 |
| 20240131 | 16:00 | 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） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6419 | 1 | 株式会社マースグループホールディングス | 2024-10-23 00:22:28 |
| 6419 | 2 | 第５０回定時株主総会の招集に際しての電子提供措置事項 | 2024-06-21 17:45:27 |
| 6419 | 2 | 第５０回定時株主総会招集ご通知 | 2024-06-21 17:45:26 |
| 6419 | 2 | 株式会社マースグループホールディングス | 2024-06-21 17:34:06 |
| 6419 | 2 | 株式会社マースグループホールディングス | 2024-06-15 12:59:22 |
| 6419 | 2 | 株式会社マースグループホールディングス | 2024-06-15 12:59:21 |
| 6419 | 2 | 株式会社マースグループホールディングス | 2024-06-15 12:59:20 |
| 6419 | 3 | 中間配当に関するお知らせ | 2024-10-15 20:29:54 |
| 6419 | 3 | 株式会社マースグループホールディングス | 2024-10-10 05:29:17 |
| 6419 | 3 | 業績予想の修正に関するお知らせ | 2024-10-08 04:30:03 |