| 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 | 1,060 | 1,061 | 1,045 | 1,052 | 101,900 | -18 | 98% | 99% | 259% | ▼▼ | 100% | 101% | 98% | 95% | 100% |
| 20240726 | 1,058 | 1,067 | 1,054 | 1,061 | 42,200 | 9 | 101% | 100% | 41% | ▲ | 100% | 96% | 96% | 95% | 101% |
| 20240729 | 1,079 | 1,080 | 1,068 | 1,074 | 61,600 | 13 | 101% | 100% | 146% | ▲▲ | 99% | 92% | 97% | 97% | 102% |
| 20240730 | 1,074 | 1,074 | 1,058 | 1,063 | 114,700 | -11 | 99% | 99% | 186% | ▼ | 101% | 92% | 98% | 96% | 101% |
| 20240731 | 1,059 | 1,069 | 1,052 | 1,068 | 51,900 | 5 | 100% | 101% | 45% | ▲ | 97% | 91% | 97% | 96% | 102% |
| 20240801 | 1,069 | 1,069 | 1,025 | 1,039 | 148,600 | -29 | 97% | 97% | 286% | ▼ | 98% | 96% | 103% | 94% | 100% |
| 20240802 | 1,010 | 1,014 | 991 | 991 | 215,800 | -48 | 95% | 98% | 145% | ▼▼ | 93% | 102% | 110% | 89% | 100% |
| 20240805 | 946 | 957 | 861 | 878 | 368,000 | -113 | 89% | 93% | 171% | ▼▼▼ | 103% | 106% | 110% | 79% | 100% |
| 20240806 | 949 | 980 | 931 | 974 | 144,500 | 96 | 111% | 103% | 39% | ▲ | 100% | 104% | 107% | 88% | 111% |
| 20240807 | 971 | 998 | 955 | 971 | 107,200 | -3 | 100% | 100% | 74% | ▼ | 98% | 103% | 107% | 87% | 111% |
| 20240808 | 977 | 987 | 962 | 962 | 80,800 | -9 | 99% | 98% | 75% | ▼▼ | 98% | 105% | 107% | 87% | 110% |
| 20240809 | 974 | 974 | 943 | 957 | 127,800 | -5 | 99% | 98% | 158% | ▼▼▼ | 103% | 105% | 108% | 86% | 109% |
| 20240813 | 970 | 1,002 | 968 | 1,002 | 59,000 | 45 | 105% | 103% | 46% | ▲ | 100% | 103% | 104% | 90% | 114% |
| 20240814 | 1,004 | 1,009 | 997 | 1,007 | 44,800 | 5 | 100% | 100% | 76% | ▲▲ | 100% | 104% | 104% | 91% | 115% |
| 20240815 | 1,002 | 1,010 | 1,000 | 1,005 | 33,500 | -2 | 100% | 100% | 75% | ▼ | 100% | 101% | 102% | 91% | 114% |
| 20240816 | 1,018 | 1,025 | 1,011 | 1,022 | 80,500 | 17 | 102% | 100% | 240% | ▲ | 99% | 100% | 102% | 94% | 116% |
| 20240819 | 1,022 | 1,029 | 1,012 | 1,015 | 55,000 | -7 | 99% | 99% | 68% | ▼ | 100% | 100% | 100% | 94% | 116% |
| 20240820 | 1,034 | 1,043 | 1,029 | 1,039 | 40,300 | 24 | 102% | 100% | 73% | ▲ | 100% | 101% | 100% | 96% | 118% |
| 20240821 | 1,025 | 1,033 | 1,012 | 1,027 | 40,400 | -12 | 99% | 100% | 100% | ▼ | 100% | 101% | 100% | 96% | 117% |
| 20240822 | 1,030 | 1,031 | 1,015 | 1,026 | 19,900 | -1 | 100% | 100% | 49% | ▼▼ | 100% | 101% | 101% | 96% | 117% |
| 20240823 | 1,025 | 1,029 | 1,017 | 1,020 | 21,100 | -6 | 99% | 100% | 106% | ▼▼▼ | 100% | 101% | 100% | 95% | 116% |
| 20240826 | 1,033 | 1,033 | 1,025 | 1,029 | 32,800 | 9 | 101% | 100% | 155% | ▲ | 101% | 101% | 100% | 96% | 117% |
| 20240827 | 1,029 | 1,040 | 1,029 | 1,040 | 24,300 | 11 | 101% | 101% | 74% | ▲▲ | 99% | 100% | 99% | 97% | 118% |
| 20240828 | 1,040 | 1,040 | 1,026 | 1,032 | 21,900 | -8 | 99% | 99% | 90% | ▼ | 100% | 100% | 100% | 97% | 118% |
| 20240829 | 1,034 | 1,038 | 1,030 | 1,032 | 25,500 | 0 | 100% | 100% | 116% | -- | 101% | 99% | 99% | 99% | 118% |
| 20240830 | 1,037 | 1,043 | 1,034 | 1,043 | 28,200 | 11 | 101% | 101% | 111% | ▲ | 99% | 98% | 98% | 100% | 119% |
| 20240902 | 1,047 | 1,054 | 1,036 | 1,040 | 43,600 | -3 | 100% | 99% | 155% | ▼ | 100% | 97% | 99% | 100% | 118% |
| 20240903 | 1,040 | 1,055 | 1,029 | 1,035 | 101,400 | -5 | 100% | 100% | 233% | ▼▼ | 100% | 99% | 101% | 99% | 108% |
| 20240904 | 1,020 | 1,029 | 1,015 | 1,016 | 54,400 | -19 | 98% | 100% | 54% | ▼▼▼ | 101% | 98% | 101% | 97% | 106% |
| 20240905 | 1,017 | 1,038 | 1,017 | 1,027 | 44,100 | 11 | 101% | 101% | 81% | ▲ | 98% | 97% | 100% | 98% | 107% |
| 20240906 | 1,029 | 1,031 | 1,006 | 1,012 | 47,700 | -15 | 99% | 98% | 108% | ▼ | 101% | 100% | 103% | 97% | 106% |
| 20240909 | 1,000 | 1,015 | 987 | 1,008 | 88,700 | -4 | 100% | 101% | 186% | ▼▼ | 99% | 99% | 102% | 97% | 101% |
| 20240910 | 1,008 | 1,011 | 1,001 | 1,001 | 34,300 | -7 | 99% | 99% | 39% | ▼▼▼ | 98% | 100% | 103% | 96% | 100% |
| 20240911 | 1,001 | 1,002 | 981 | 984 | 55,300 | -17 | 98% | 98% | 161% | ▼▼▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20240912 | 999 | 1,007 | 992 | 1,002 | 27,300 | 18 | 102% | 100% | 49% | ▲ | 99% | 103% | 103% | 96% | 102% |
| 20240913 | 1,002 | 1,002 | 995 | 995 | 34,600 | -7 | 99% | 99% | 127% | ▼ | 100% | 104% | 104% | 95% | 101% |
| 20240917 | 995 | 999 | 988 | 999 | 32,700 | 4 | 100% | 100% | 95% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20240918 | 1,005 | 1,008 | 996 | 1,004 | 27,200 | 5 | 101% | 100% | 83% | ▲▲ | 100% | 101% | 103% | 96% | 102% |
| 20240919 | 1,015 | 1,024 | 1,006 | 1,020 | 33,600 | 16 | 102% | 100% | 124% | ▲▲▲ | 101% | 100% | 103% | 98% | 104% |
| 20240920 | 1,023 | 1,044 | 1,016 | 1,031 | 111,800 | 11 | 101% | 101% | 333% | ▲▲▲▲ | 99% | 99% | 102% | 99% | 105% |
| 20240924 | 1,032 | 1,036 | 1,018 | 1,018 | 39,200 | -13 | 99% | 99% | 35% | ▼ | 100% | 100% | 103% | 98% | 103% |
| 20240925 | 1,018 | 1,018 | 1,006 | 1,014 | 44,200 | -4 | 100% | 100% | 113% | ▼▼ | 100% | 100% | 102% | 97% | 103% |
| 20240926 | 1,026 | 1,026 | 1,011 | 1,023 | 52,200 | 9 | 101% | 100% | 118% | ▲ | 101% | 101% | 104% | 98% | 104% |
| 20240927 | 1,011 | 1,025 | 1,011 | 1,020 | 44,000 | -3 | 100% | 101% | 84% | ▼ | 102% | 103% | 105% | 98% | 104% |
| 20240930 | 999 | 1,017 | 998 | 1,014 | 33,700 | -6 | 99% | 102% | 77% | ▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20241001 | 1,014 | 1,016 | 1,006 | 1,012 | 36,100 | -2 | 100% | 100% | 107% | ▼▼▼ | 101% | 101% | 104% | 97% | 103% |
| 20241002 | 1,012 | 1,030 | 1,011 | 1,025 | 40,400 | 13 | 101% | 101% | 112% | ▲ | 99% | 100% | 102% | 99% | 104% |
| 20241003 | 1,030 | 1,031 | 1,017 | 1,019 | 36,100 | -6 | 99% | 99% | 89% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20241004 | 1,019 | 1,040 | 1,019 | 1,032 | 38,400 | 13 | 101% | 101% | 106% | ▲ | 98% | 99% | 99% | 100% | 105% |
| 20241007 | 1,042 | 1,042 | 1,023 | 1,024 | 29,600 | -8 | 99% | 98% | 77% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241008 | 1,025 | 1,027 | 1,020 | 1,023 | 29,000 | -1 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 0% | 99% | 104% |
| 20241009 | 1,026 | 1,030 | 1,023 | 1,026 | 33,300 | 3 | 100% | 100% | 115% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20241010 | 1,026 | 1,031 | 1,025 | 1,028 | 19,100 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241011 | 1,026 | 1,032 | 1,021 | 1,025 | 22,800 | -3 | 100% | 100% | 119% | ▼ | 98% | 101% | 0% | 99% | 103% |
| 20241015 | 1,041 | 1,041 | 1,024 | 1,025 | 29,300 | 0 | 100% | 98% | 129% | -- | 101% | 103% | 0% | 99% | 103% |
| 20241016 | 1,020 | 1,035 | 1,019 | 1,028 | 31,500 | 3 | 100% | 101% | 108% | ▲ | 101% | 101% | 0% | 100% | 103% |
| 20241017 | 1,025 | 1,035 | 1,025 | 1,033 | 28,400 | 5 | 100% | 101% | 90% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 1,039 | 1,044 | 1,036 | 1,042 | 25,500 | 9 | 101% | 100% | 90% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241021 | 1,046 | 1,055 | 1,046 | 1,051 | 44,500 | 9 | 101% | 100% | 175% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241022 | 1,045 | 1,047 | 1,031 | 1,032 | 29,900 | -19 | 98% | 99% | 67% | ▼ | % | % | % | 98% | 102% |
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 | 2,300 | 239,100 | 0 | 165,600 | 2,300 | 73,500 |
| 2024-10-11 | 1,400 | 301,800 | 0 | 225,700 | 1,400 | 76,100 |
| 2024-10-04 | 1,900 | 300,200 | 0 | 226,000 | 1,900 | 74,200 |
| 2024-09-27 | 2,700 | 294,700 | 0 | 216,500 | 2,700 | 78,200 |
| 2024-09-20 | 9,100 | 294,600 | 2,800 | 217,400 | 6,300 | 77,200 |
| 2024-09-13 | 7,100 | 244,900 | 2,800 | 159,900 | 4,300 | 85,000 |
| 2024-09-06 | 1,900 | 236,700 | 1,200 | 152,700 | 700 | 84,000 |
| 2024-08-30 | 1,400 | 299,900 | 0 | 210,900 | 1,400 | 89,000 |
| 2024-08-23 | 1,300 | 249,600 | 0 | 156,200 | 1,300 | 93,400 |
| 2024-08-16 | 1,600 | 270,300 | 0 | 162,600 | 1,600 | 107,700 |
| 2024-08-09 | 1,400 | 285,400 | 0 | 163,100 | 1,400 | 122,300 |
| 2024-08-02 | 3,100 | 340,400 | 0 | 194,800 | 3,100 | 145,600 |
| 2024-07-26 | 3,700 | 301,100 | 0 | 191,300 | 3,700 | 109,800 |
| 2024-07-19 | 3,100 | 314,800 | 0 | 189,900 | 3,100 | 124,900 |
| 2024-07-12 | 6,300 | 327,000 | 0 | 191,100 | 6,300 | 135,900 |
| 2024-07-05 | 5,600 | 345,200 | 100 | 195,800 | 5,500 | 149,400 |
| 2024-06-28 | 2,700 | 359,200 | 0 | 218,900 | 2,700 | 140,300 |
| 2024-06-21 | 3,500 | 399,500 | 0 | 261,800 | 3,500 | 137,700 |
| 2024-06-14 | 5,000 | 403,800 | 0 | 261,300 | 5,000 | 142,500 |
| 2024-06-07 | 5,400 | 427,600 | 0 | 272,400 | 5,400 | 155,200 |
| 2024-05-31 | 4,500 | 349,900 | 0 | 193,300 | 4,500 | 156,600 |
| 2024-05-24 | 1,400 | 306,500 | 100 | 177,800 | 1,300 | 128,700 |
| 2024-05-17 | 700 | 276,300 | 0 | 156,500 | 700 | 119,800 |
| 2024-05-10 | 2,500 | 681,100 | 0 | 592,700 | 2,500 | 88,400 |
| 2024-05-02 | 3,200 | 668,700 | 100 | 576,800 | 3,100 | 91,900 |
| 2024-04-26 | 2,900 | 641,700 | 0 | 551,500 | 2,900 | 90,200 |
| 2024-04-19 | 1,700 | 632,500 | 0 | 522,900 | 1,700 | 109,600 |
| 2024-04-12 | 5,800 | 607,000 | 0 | 496,400 | 5,800 | 110,600 |
| 2024-04-05 | 3,000 | 513,700 | 0 | 367,400 | 3,000 | 146,300 |
| 2024-03-29 | 21,100 | 416,100 | 0 | 267,000 | 21,100 | 149,100 |
| 2024-03-22 | 18,400 | 294,400 | 0 | 125,300 | 18,400 | 169,100 |
| 2024-03-15 | 9,500 | 258,700 | 0 | 116,700 | 9,500 | 142,000 |
| 2024-03-08 | 21,700 | 254,800 | 12,000 | 102,100 | 9,700 | 152,700 |
| 2024-03-01 | 21,000 | 264,200 | 12,000 | 97,200 | 9,000 | 167,000 |
| 2024-02-22 | 20,400 | 266,100 | 12,000 | 97,600 | 8,400 | 168,500 |
| 2024-02-16 | 19,400 | 234,900 | 12,000 | 76,900 | 7,400 | 158,000 |
| 2024-02-09 | 18,100 | 219,100 | 12,000 | 72,200 | 6,100 | 146,900 |
| 2024-02-02 | 20,700 | 224,400 | 12,000 | 64,500 | 8,700 | 159,900 |
| 2024-01-26 | 20,300 | 223,900 | 12,000 | 59,700 | 8,300 | 164,200 |
| 2024-01-19 | 21,300 | 222,100 | 12,000 | 65,900 | 9,300 | 156,200 |
| 2024-01-12 | 20,700 | 226,700 | 12,000 | 70,100 | 8,700 | 156,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | ＭＳ－Ｊａｐａｎ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ＭＳ－Ｊａｐａｎ | 2025年３月期 第１四半期決算補足説明資料 |
| 20240626 | 15:00 | ＭＳ－Ｊａｐａｎ | 支配株主等に関する事項について |
| 20240522 | 15:00 | ＭＳ－Ｊａｐａｎ | 剰余金の配当に関するお知らせ |
| 20240522 | 15:00 | ＭＳ－Ｊａｐａｎ | 自己株式取得状況および取得終了に関するお知らせ |
| 20240522 | 15:00 | ＭＳ－Ｊａｐａｎ | 新任監査等委員である取締役候補者の選任および監査等委員である取締役の退任に関するお知らせ |
| 20240513 | 16:45 | ＭＳ－Ｊａｐａｎ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:45 | ＭＳ－Ｊａｐａｎ | 2024年３月期 決算補足説明資料 |
| 20240513 | 16:45 | ＭＳ－Ｊａｐａｎ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240513 | 16:45 | ＭＳ－Ｊａｐａｎ | 通期連結業績予想と実績との差異に関するお知らせ |
| 20240216 | 16:00 | ＭＳ－Ｊａｐａｎ | FourQuarters Recruitment Pty.Ltd.の株式の取得(連結子会社化) に関する手続完了のお知らせ |
| 20240208 | 15:00 | ＭＳ－Ｊａｐａｎ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | ＭＳ－Ｊａｐａｎ | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3J1 | 350 | 2024-03-25 10:27 | （株）ＭＳ－Ｊａｐａｎ | 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） |