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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 3,385 | 3,405 | 3,345 | 3,360 | 43,800 | -25 | 99% | 99% | 89% | ▼▼ | 101% | 101% | 109% | 96% | 101% |
20241219 | 3,350 | 3,400 | 3,335 | 3,400 | 46,300 | 40 | 101% | 101% | 106% | ▲ | 100% | 101% | 109% | 98% | 102% |
20241220 | 3,375 | 3,410 | 3,350 | 3,370 | 87,500 | -30 | 99% | 100% | 189% | ▼ | 102% | 102% | 111% | 97% | 101% |
20241223 | 3,370 | 3,450 | 3,370 | 3,445 | 79,100 | 75 | 102% | 102% | 90% | ▲ | 100% | 103% | 115% | 99% | 104% |
20241224 | 3,410 | 3,430 | 3,380 | 3,400 | 41,100 | -45 | 99% | 100% | 52% | ▼ | 99% | 103% | 115% | 98% | 102% |
20241225 | 3,415 | 3,415 | 3,355 | 3,385 | 38,100 | -15 | 100% | 99% | 93% | ▼▼ | 100% | 101% | 115% | 97% | 102% |
20241226 | 3,400 | 3,415 | 3,350 | 3,415 | 63,700 | 30 | 101% | 100% | 167% | ▲ | 101% | 100% | 116% | 98% | 103% |
20241227 | 3,420 | 3,445 | 3,405 | 3,440 | 59,000 | 25 | 101% | 101% | 93% | ▲▲ | 102% | 100% | 117% | 99% | 103% |
20241230 | 3,450 | 3,535 | 3,450 | 3,520 | 139,300 | 80 | 102% | 102% | 236% | ▲▲▲ | 96% | 98% | 115% | 100% | 106% |
20250106 | 3,530 | 3,540 | 3,405 | 3,405 | 99,800 | -115 | 97% | 96% | 72% | ▼ | 100% | 101% | 128% | 97% | 102% |
20250107 | 3,440 | 3,450 | 3,390 | 3,425 | 78,300 | 20 | 101% | 100% | 78% | ▲ | 99% | 106% | 129% | 97% | 103% |
20250108 | 3,415 | 3,415 | 3,380 | 3,390 | 65,900 | -35 | 99% | 99% | 84% | ▼ | 102% | 107% | 130% | 96% | 101% |
20250109 | 3,390 | 3,510 | 3,380 | 3,445 | 123,100 | 55 | 102% | 102% | 187% | ▲ | 101% | 106% | 128% | 98% | 103% |
20250110 | 3,445 | 3,500 | 3,420 | 3,470 | 88,900 | 25 | 101% | 101% | 72% | ▲▲ | 99% | 106% | 127% | 99% | 104% |
20250114 | 3,470 | 3,520 | 3,415 | 3,440 | 100,700 | -30 | 99% | 99% | 113% | ▼ | 104% | 108% | 127% | 98% | 102% |
20250115 | 3,475 | 3,660 | 3,475 | 3,605 | 247,400 | 165 | 105% | 104% | 246% | ▲ | 101% | 106% | 123% | 100% | 107% |
20250116 | 3,575 | 3,645 | 3,575 | 3,625 | 114,800 | 20 | 101% | 101% | 46% | ▲▲ | 102% | 107% | 122% | 100% | 108% |
20250117 | 3,600 | 3,680 | 3,590 | 3,665 | 119,800 | 40 | 101% | 102% | 104% | ▲▲▲ | 100% | 107% | 120% | 100% | 109% |
20250120 | 3,665 | 3,725 | 3,660 | 3,675 | 116,100 | 10 | 100% | 100% | 97% | ▲▲▲▲ | 101% | 106% | 118% | 100% | 109% |
20250121 | 3,735 | 3,775 | 3,705 | 3,755 | 102,200 | 80 | 102% | 101% | 88% | ▲▲▲▲▲ | 100% | 106% | 116% | 100% | 112% |
20250122 | 3,790 | 3,820 | 3,765 | 3,805 | 100,000 | 50 | 101% | 100% | 98% | ▲▲▲▲▲▲ | 101% | 106% | 116% | 100% | 113% |
20250123 | 3,800 | 3,870 | 3,800 | 3,840 | 131,600 | 35 | 101% | 101% | 132% | ▲▲▲▲▲▲▲ | 101% | 105% | 112% | 100% | 114% |
20250124 | 3,860 | 3,940 | 3,835 | 3,915 | 120,000 | 75 | 102% | 101% | 91% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 108% | 100% | 116% |
20250127 | 3,930 | 3,995 | 3,930 | 3,965 | 105,700 | 50 | 101% | 101% | 88% | ▲▲▲▲▲▲▲▲▲ | 102% | 109% | 107% | 100% | 117% |
20250128 | 3,965 | 4,075 | 3,965 | 4,030 | 140,500 | 65 | 102% | 102% | 133% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 109% | 105% | 100% | 119% |
20250129 | 4,050 | 4,110 | 4,030 | 4,035 | 149,500 | 5 | 100% | 100% | 106% | ▲▲▲▲▲▲▲▲▲▲▲ | 101% | 109% | 105% | 100% | 119% |
20250130 | 4,035 | 4,080 | 4,000 | 4,065 | 172,300 | 30 | 101% | 101% | 115% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 98% | 108% | 105% | 100% | 120% |
20250131 | 4,065 | 4,070 | 3,950 | 3,975 | 151,600 | -90 | 98% | 98% | 88% | ▼ | 105% | 107% | 106% | 98% | 117% |
20250203 | 4,115 | 4,355 | 4,105 | 4,320 | 397,300 | 345 | 109% | 105% | 262% | ▲ | 102% | 100% | 101% | 100% | 127% |
20250204 | 4,320 | 4,450 | 4,280 | 4,400 | 268,400 | 80 | 102% | 102% | 68% | ▲▲ | 98% | 95% | 100% | 100% | 130% |
20250205 | 4,455 | 4,480 | 4,330 | 4,355 | 190,800 | -45 | 99% | 98% | 71% | ▼ | 101% | 97% | 102% | 99% | 128% |
20250206 | 4,355 | 4,390 | 4,300 | 4,390 | 121,500 | 35 | 101% | 101% | 64% | ▲ | 99% | 97% | 102% | 100% | 128% |
20250207 | 4,360 | 4,365 | 4,280 | 4,305 | 116,800 | -85 | 98% | 99% | 96% | ▼ | 99% | 99% | 104% | 98% | 125% |
20250210 | 4,295 | 4,305 | 4,240 | 4,240 | 114,000 | -65 | 98% | 99% | 98% | ▼▼ | 98% | 98% | 105% | 96% | 123% |
20250212 | 4,245 | 4,255 | 4,150 | 4,165 | 132,900 | -75 | 98% | 98% | 117% | ▼▼▼ | 100% | 99% | 106% | 95% | 116% |
20250213 | 4,195 | 4,260 | 4,185 | 4,210 | 70,600 | 45 | 101% | 100% | 53% | ▲ | 101% | 99% | 107% | 96% | 116% |
20250214 | 4,185 | 4,280 | 4,180 | 4,240 | 92,400 | 30 | 101% | 101% | 131% | ▲▲ | 98% | 96% | 106% | 96% | 116% |
20250217 | 4,245 | 4,270 | 4,150 | 4,155 | 63,400 | -85 | 98% | 98% | 69% | ▼ | 100% | 98% | 108% | 94% | 113% |
20250218 | 4,155 | 4,215 | 4,140 | 4,155 | 64,500 | 0 | 100% | 100% | 102% | -- | 100% | 98% | 108% | 94% | 111% |
20250219 | 4,155 | 4,170 | 4,110 | 4,135 | 49,400 | -20 | 100% | 100% | 77% | ▼ | 99% | 102% | 109% | 94% | 109% |
20250220 | 4,115 | 4,145 | 4,035 | 4,065 | 83,100 | -70 | 98% | 99% | 168% | ▼▼ | 100% | 105% | 110% | 92% | 106% |
20250225 | 4,075 | 4,150 | 4,050 | 4,065 | 114,400 | 0 | 100% | 100% | 138% | -- | 100% | 107% | 110% | 92% | 104% |
20250226 | 4,060 | 4,070 | 4,020 | 4,065 | 74,800 | 0 | 100% | 100% | 65% | -- | 99% | 106% | 109% | 92% | 103% |
20250227 | 4,100 | 4,100 | 4,050 | 4,050 | 72,700 | -15 | 100% | 99% | 97% | ▼ | 103% | 107% | 111% | 92% | 102% |
20250228 | 4,045 | 4,205 | 4,015 | 4,185 | 173,700 | 135 | 103% | 103% | 239% | ▲ | 102% | 106% | 107% | 95% | 105% |
20250303 | 4,200 | 4,315 | 4,180 | 4,265 | 134,700 | 80 | 102% | 102% | 78% | ▲▲ | 102% | 104% | 0% | 97% | 107% |
20250304 | 4,265 | 4,350 | 4,255 | 4,345 | 126,000 | 80 | 102% | 102% | 94% | ▲▲▲ | 100% | 100% | 0% | 99% | 109% |
20250305 | 4,345 | 4,375 | 4,310 | 4,340 | 104,700 | -5 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 99% | 107% |
20250306 | 4,360 | 4,400 | 4,295 | 4,345 | 104,700 | 5 | 100% | 100% | 100% | ▲ | 103% | 103% | 0% | 99% | 107% |
20250307 | 4,330 | 4,535 | 4,260 | 4,455 | 211,800 | 110 | 103% | 103% | 202% | ▲▲ | 98% | 100% | 0% | 100% | 110% |
20250310 | 4,470 | 4,485 | 4,350 | 4,365 | 128,700 | -90 | 98% | 98% | 61% | ▼ | 100% | 103% | 0% | 98% | 108% |
20250311 | 4,340 | 4,360 | 4,220 | 4,335 | 130,700 | -30 | 99% | 100% | 102% | ▼▼ | 100% | 104% | 0% | 97% | 107% |
20250312 | 4,330 | 4,350 | 4,230 | 4,350 | 137,900 | 15 | 100% | 100% | 106% | ▲ | 102% | 0% | 0% | 98% | 107% |
20250313 | 4,355 | 4,465 | 4,355 | 4,460 | 165,400 | 110 | 103% | 102% | 120% | ▲▲ | 99% | 0% | 0% | 100% | 110% |
20250314 | 4,460 | 4,495 | 4,425 | 4,435 | 116,000 | -25 | 99% | 99% | 70% | ▼ | 100% | 0% | 0% | 99% | 110% |
20250317 | 4,490 | 4,535 | 4,480 | 4,485 | 72,300 | 50 | 101% | 100% | 62% | ▲ | % | % | % | 100% | 111% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 42,900 | 15,100 | 28,100 | 5,000 | 14,800 | 10,100 |
2025-02-28 | 41,800 | 15,700 | 29,200 | 5,400 | 12,600 | 10,300 |
2025-02-21 | 47,200 | 13,400 | 31,100 | 5,100 | 16,100 | 8,300 |
2025-02-14 | 52,300 | 11,300 | 33,000 | 5,100 | 19,300 | 6,200 |
2025-02-07 | 61,600 | 14,200 | 31,500 | 4,900 | 30,100 | 9,300 |
2025-01-31 | 48,300 | 14,700 | 30,900 | 7,400 | 17,400 | 7,300 |
2025-01-24 | 42,500 | 14,400 | 29,700 | 7,900 | 12,800 | 6,500 |
2025-01-17 | 47,400 | 15,600 | 37,900 | 5,500 | 9,500 | 10,100 |
2025-01-10 | 40,000 | 29,000 | 37,800 | 12,600 | 2,200 | 16,400 |
2024-12-27 | 45,500 | 25,900 | 37,800 | 9,700 | 7,700 | 16,200 |
2024-12-20 | 46,100 | 28,900 | 37,800 | 9,800 | 8,300 | 19,100 |
2024-12-13 | 46,100 | 33,900 | 37,800 | 9,700 | 8,300 | 24,200 |
2024-12-06 | 47,700 | 49,900 | 37,800 | 11,700 | 9,900 | 38,200 |
2024-11-29 | 241,800 | 26,100 | 126,400 | 6,100 | 115,400 | 20,000 |
2024-11-22 | 238,900 | 22,800 | 109,400 | 7,000 | 129,500 | 15,800 |
2024-11-15 | 9,200 | 15,200 | 8,400 | 6,200 | 800 | 9,000 |
2024-11-08 | 9,000 | 15,200 | 8,400 | 6,300 | 600 | 8,900 |
2024-11-01 | 9,700 | 18,000 | 8,400 | 6,200 | 1,300 | 11,800 |
2024-10-25 | 9,000 | 19,900 | 8,400 | 4,700 | 600 | 15,200 |
2024-10-18 | 9,700 | 14,200 | 8,400 | 4,700 | 1,300 | 9,500 |
2024-10-11 | 10,000 | 14,100 | 8,400 | 4,700 | 1,600 | 9,400 |
2024-10-04 | 9,800 | 16,300 | 8,400 | 4,600 | 1,400 | 11,700 |
2024-09-27 | 10,000 | 9,500 | 8,400 | 5,100 | 1,600 | 4,400 |
2024-09-20 | 9,600 | 10,300 | 8,400 | 5,200 | 1,200 | 5,100 |
2024-09-13 | 10,000 | 10,900 | 8,400 | 5,600 | 1,600 | 5,300 |
2024-09-06 | 11,200 | 10,800 | 8,400 | 5,600 | 2,800 | 5,200 |
2024-08-30 | 9,600 | 10,300 | 8,400 | 5,600 | 1,200 | 4,700 |
2024-08-23 | 10,000 | 9,700 | 8,400 | 5,600 | 1,600 | 4,100 |
2024-08-16 | 10,600 | 10,300 | 8,400 | 5,500 | 2,200 | 4,800 |
2024-08-09 | 11,100 | 13,200 | 8,400 | 6,100 | 2,700 | 7,100 |
2024-08-02 | 19,000 | 37,500 | 8,600 | 17,900 | 10,400 | 19,600 |
2024-07-26 | 10,500 | 34,700 | 8,600 | 21,700 | 1,900 | 13,000 |
2024-07-19 | 9,200 | 20,700 | 8,600 | 10,200 | 600 | 10,500 |
2024-07-12 | 10,100 | 16,500 | 8,600 | 6,500 | 1,500 | 10,000 |
2024-07-05 | 10,600 | 18,000 | 8,600 | 7,700 | 2,000 | 10,300 |
2024-06-28 | 11,500 | 17,700 | 8,600 | 6,900 | 2,900 | 10,800 |
2024-06-21 | 12,300 | 16,300 | 9,300 | 5,400 | 3,000 | 10,900 |
2024-06-14 | 13,700 | 18,000 | 9,100 | 7,300 | 4,600 | 10,700 |
2024-06-07 | 13,900 | 14,400 | 9,500 | 5,000 | 4,400 | 9,400 |
2024-05-31 | 11,400 | 14,600 | 9,100 | 4,700 | 2,300 | 9,900 |
2024-05-24 | 10,500 | 16,100 | 9,100 | 4,400 | 1,400 | 11,700 |
2024-05-17 | 9,900 | 17,500 | 9,100 | 5,200 | 800 | 12,300 |
2024-05-10 | 13,700 | 16,300 | 9,200 | 5,200 | 4,500 | 11,100 |
2024-05-02 | 15,900 | 28,900 | 9,300 | 6,300 | 6,600 | 22,600 |
2024-04-26 | 12,100 | 34,600 | 9,000 | 4,700 | 3,100 | 29,900 |
2024-04-19 | 16,900 | 40,100 | 12,900 | 4,300 | 4,000 | 35,800 |
2024-04-12 | 21,500 | 37,900 | 20,600 | 4,600 | 900 | 33,300 |
2024-04-05 | 21,900 | 38,900 | 20,600 | 5,200 | 1,300 | 33,700 |
2024-03-29 | 21,700 | 41,000 | 20,600 | 5,600 | 1,100 | 35,400 |
2024-03-22 | 26,300 | 40,800 | 24,800 | 7,700 | 1,500 | 33,100 |
2024-03-15 | 34,400 | 35,800 | 32,900 | 4,000 | 1,500 | 31,800 |
2024-03-08 | 35,000 | 34,800 | 32,900 | 5,000 | 2,100 | 29,800 |
2024-03-01 | 35,200 | 38,900 | 32,900 | 6,400 | 2,300 | 32,500 |
2024-02-22 | 51,400 | 39,100 | 49,700 | 4,400 | 1,700 | 34,700 |
2024-02-16 | 51,400 | 36,900 | 49,700 | 4,900 | 1,700 | 32,000 |
2024-02-09 | 52,200 | 39,000 | 49,700 | 5,900 | 2,500 | 33,100 |
2024-02-02 | 52,900 | 35,500 | 49,700 | 5,500 | 3,200 | 30,000 |
2024-01-26 | 54,300 | 32,100 | 50,200 | 4,800 | 4,100 | 27,300 |
2024-01-19 | 46,400 | 34,500 | 41,800 | 7,100 | 4,600 | 27,400 |
2024-01-12 | 45,700 | 26,000 | 41,800 | 6,800 | 3,900 | 19,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-27 | 野村證券株式会社 | 50,564 | 0.10% | ▼ | -187,700 | 3,420 | 3,445 | 3,405 | 3,440 | 59,000 |
2024-12-26 | 野村證券株式会社 | 238,264 | 0.51% | ▲ | 3,900 | 3,400 | 3,415 | 3,350 | 3,415 | 63,700 |
2024-12-25 | 野村證券株式会社 | 234,364 | 0.49% | ▼ | -4,100 | 3,415 | 3,415 | 3,355 | 3,385 | 38,100 |
2024-12-23 | 野村證券株式会社 | 238,464 | 0.50% | ▲ | 1,200 | 3,370 | 3,450 | 3,370 | 3,445 | 79,100 |
2024-12-17 | 野村證券株式会社 | 237,264 | 0.49% | ▼ | -13,300 | 3,435 | 3,435 | 3,365 | 3,385 | 49,200 |
2024-11-27 | 野村證券株式会社 | 250,564 | 0.52% | ▲ | 3,330 | 3,450 | 3,265 | 3,450 | 360,800 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UWJK | 350 | 2024-12-06 10:12 | マックス(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6454 | 1 | マックス株式会社|MAX | 2025-03-17 22:24:14 |
6454 | 2 | 株式取扱規程 | 2024-06-18 19:02:21 |
6454 | 2 | 定款 | 2024-06-18 19:02:20 |
6454 | 2 | 株式の状況 | マックス株式会社 | 2024-06-18 17:19:13 |
6454 | 2 | 株主メモ | マックス株式会社 | 2024-06-18 17:19:12 |
6454 | 2 | 株主総会 | マックス株式会社 | 2024-06-18 17:19:11 |
6454 | 2 | マックスレポート(株主通信) | マックス株式会社 | 2024-06-18 17:19:09 |
6454 | 2 | 株主還元 | マックス株式会社 | 2024-06-18 17:19:08 |
6454 | 2 | セグメント実績(通期) | マックス株式会社 | 2024-06-18 17:19:07 |
6454 | 2 | キャッシュ・フローの状況 | マックス株式会社 | 2024-06-18 17:19:06 |