| 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 | 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% | 102% | 100% | 105% |
| 20241007 | 1,042 | 1,042 | 1,023 | 1,024 | 29,600 | -8 | 99% | 98% | 77% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20241008 | 1,025 | 1,027 | 1,020 | 1,023 | 29,000 | -1 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 104% | 99% | 104% |
| 20241009 | 1,026 | 1,030 | 1,023 | 1,026 | 33,300 | 3 | 100% | 100% | 115% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20241010 | 1,026 | 1,031 | 1,025 | 1,028 | 19,100 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20241011 | 1,026 | 1,032 | 1,021 | 1,025 | 22,800 | -3 | 100% | 100% | 119% | ▼ | 98% | 101% | 102% | 99% | 103% |
| 20241015 | 1,041 | 1,041 | 1,024 | 1,025 | 29,300 | 0 | 100% | 98% | 129% | -- | 101% | 103% | 104% | 99% | 103% |
| 20241016 | 1,020 | 1,035 | 1,019 | 1,028 | 31,500 | 3 | 100% | 101% | 108% | ▲ | 101% | 101% | 104% | 100% | 103% |
| 20241017 | 1,025 | 1,035 | 1,025 | 1,033 | 28,400 | 5 | 100% | 101% | 90% | ▲▲ | 100% | 98% | 102% | 100% | 103% |
| 20241018 | 1,039 | 1,044 | 1,036 | 1,042 | 25,500 | 9 | 101% | 100% | 90% | ▲▲▲ | 100% | 97% | 102% | 100% | 103% |
| 20241021 | 1,046 | 1,055 | 1,046 | 1,051 | 44,500 | 9 | 101% | 100% | 175% | ▲▲▲▲ | 99% | 98% | 102% | 100% | 104% |
| 20241022 | 1,045 | 1,047 | 1,031 | 1,032 | 29,900 | -19 | 98% | 99% | 67% | ▼ | 97% | 100% | 102% | 98% | 102% |
| 20241023 | 1,047 | 1,048 | 1,013 | 1,015 | 42,400 | -17 | 98% | 97% | 142% | ▼▼ | 100% | 104% | 106% | 97% | 100% |
| 20241024 | 1,007 | 1,019 | 1,006 | 1,011 | 26,900 | -4 | 100% | 100% | 63% | ▼▼▼ | 99% | 102% | 104% | 96% | 100% |
| 20241025 | 1,024 | 1,024 | 1,012 | 1,018 | 44,700 | 7 | 101% | 99% | 166% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20241028 | 1,026 | 1,038 | 1,026 | 1,028 | 34,400 | 10 | 101% | 100% | 77% | ▲▲ | 102% | 102% | 102% | 98% | 102% |
| 20241029 | 1,033 | 1,050 | 1,033 | 1,050 | 38,200 | 22 | 102% | 102% | 111% | ▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20241030 | 1,049 | 1,056 | 1,047 | 1,048 | 167,700 | -2 | 100% | 100% | 439% | ▼ | 99% | 101% | 100% | 100% | 104% |
| 20241031 | 1,053 | 1,053 | 1,043 | 1,046 | 22,800 | -2 | 100% | 99% | 14% | ▼▼ | 99% | 102% | 101% | 100% | 103% |
| 20241101 | 1,046 | 1,052 | 1,040 | 1,040 | 35,000 | -6 | 99% | 99% | 154% | ▼▼▼ | 102% | 102% | 102% | 99% | 103% |
| 20241105 | 1,040 | 1,058 | 1,040 | 1,058 | 46,800 | 18 | 102% | 102% | 134% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20241106 | 1,055 | 1,059 | 1,049 | 1,051 | 40,200 | -7 | 99% | 100% | 86% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20241107 | 1,059 | 1,069 | 1,059 | 1,064 | 42,000 | 13 | 101% | 100% | 104% | ▲ | 100% | 99% | 100% | 100% | 105% |
| 20241108 | 1,063 | 1,067 | 1,058 | 1,062 | 22,000 | -2 | 100% | 100% | 52% | ▼ | 100% | 98% | 100% | 100% | 105% |
| 20241111 | 1,062 | 1,064 | 1,055 | 1,064 | 23,100 | 2 | 100% | 100% | 105% | ▲ | 100% | 98% | 101% | 100% | 105% |
| 20241112 | 1,060 | 1,074 | 1,056 | 1,056 | 46,300 | -8 | 99% | 100% | 200% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20241113 | 1,056 | 1,066 | 1,051 | 1,052 | 43,100 | -4 | 100% | 100% | 93% | ▼▼ | 99% | 99% | 102% | 99% | 104% |
| 20241114 | 1,052 | 1,055 | 1,036 | 1,037 | 49,000 | -15 | 99% | 99% | 114% | ▼▼▼ | 99% | 99% | 102% | 97% | 103% |
| 20241115 | 1,047 | 1,049 | 1,038 | 1,038 | 15,600 | 1 | 100% | 99% | 32% | ▲ | 100% | 102% | 104% | 98% | 103% |
| 20241118 | 1,038 | 1,047 | 1,035 | 1,042 | 23,700 | 4 | 100% | 100% | 152% | ▲▲ | 99% | 101% | 104% | 98% | 103% |
| 20241119 | 1,044 | 1,046 | 1,037 | 1,037 | 25,100 | -5 | 100% | 99% | 106% | ▼ | 99% | 102% | 105% | 97% | 103% |
| 20241120 | 1,037 | 1,044 | 1,030 | 1,030 | 12,300 | -7 | 99% | 99% | 49% | ▼▼ | 100% | 102% | 105% | 97% | 102% |
| 20241121 | 1,035 | 1,041 | 1,035 | 1,040 | 19,400 | 10 | 101% | 100% | 158% | ▲ | 101% | 100% | 105% | 98% | 103% |
| 20241122 | 1,042 | 1,057 | 1,038 | 1,055 | 35,400 | 15 | 101% | 101% | 182% | ▲▲ | 99% | 99% | 103% | 99% | 104% |
| 20241125 | 1,059 | 1,059 | 1,045 | 1,049 | 29,100 | -6 | 99% | 99% | 82% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20241126 | 1,057 | 1,057 | 1,049 | 1,057 | 25,000 | 8 | 101% | 100% | 86% | ▲ | 99% | 101% | 104% | 99% | 103% |
| 20241127 | 1,051 | 1,051 | 1,037 | 1,041 | 18,900 | -16 | 98% | 99% | 76% | ▼ | 101% | 102% | 105% | 98% | 101% |
| 20241128 | 1,037 | 1,049 | 1,037 | 1,044 | 17,400 | 3 | 100% | 101% | 92% | ▲ | 101% | 101% | 104% | 98% | 101% |
| 20241129 | 1,044 | 1,050 | 1,043 | 1,050 | 16,400 | 6 | 101% | 101% | 94% | ▲▲ | 100% | 101% | 104% | 99% | 102% |
| 20241202 | 1,050 | 1,055 | 1,046 | 1,054 | 15,300 | 4 | 100% | 100% | 93% | ▲▲▲ | 101% | 102% | 104% | 99% | 102% |
| 20241203 | 1,051 | 1,059 | 1,050 | 1,059 | 45,500 | 5 | 100% | 101% | 297% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 103% |
| 20241204 | 1,046 | 1,058 | 1,046 | 1,050 | 26,700 | -9 | 99% | 100% | 59% | ▼ | 101% | 102% | 104% | 99% | 102% |
| 20241205 | 1,050 | 1,057 | 1,050 | 1,057 | 14,800 | 7 | 101% | 101% | 55% | ▲ | 101% | 102% | 102% | 99% | 103% |
| 20241206 | 1,052 | 1,064 | 1,052 | 1,063 | 27,100 | 6 | 101% | 101% | 183% | ▲▲ | 101% | 102% | 0% | 100% | 103% |
| 20241209 | 1,061 | 1,069 | 1,059 | 1,068 | 29,900 | 5 | 100% | 101% | 110% | ▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241210 | 1,061 | 1,065 | 1,059 | 1,060 | 18,400 | -8 | 99% | 100% | 62% | ▼ | 101% | 103% | 0% | 99% | 103% |
| 20241211 | 1,060 | 1,068 | 1,060 | 1,068 | 29,200 | 8 | 101% | 101% | 159% | ▲ | 100% | 102% | 0% | 100% | 104% |
| 20241212 | 1,065 | 1,074 | 1,065 | 1,070 | 35,900 | 2 | 100% | 100% | 123% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241213 | 1,077 | 1,085 | 1,071 | 1,082 | 66,800 | 12 | 101% | 100% | 186% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241216 | 1,086 | 1,093 | 1,079 | 1,085 | 33,100 | 3 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241217 | 1,087 | 1,092 | 1,081 | 1,089 | 37,400 | 4 | 100% | 100% | 113% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 1,083 | 1,091 | 1,077 | 1,088 | 25,400 | -1 | 100% | 100% | 68% | ▼ | 101% | 0% | 0% | 100% | 105% |
| 20241219 | 1,077 | 1,090 | 1,077 | 1,088 | 27,700 | 0 | 100% | 101% | 109% | -- | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 1,087 | 1,090 | 1,072 | 1,072 | 36,300 | -16 | 99% | 99% | 131% | ▼ | % | % | % | 98% | 103% |
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 | 2,100 | 225,200 | 100 | 156,800 | 2,000 | 68,400 |
| 2024-12-06 | 2,000 | 221,900 | 0 | 157,100 | 2,000 | 64,800 |
| 2024-11-29 | 2,000 | 223,800 | 0 | 159,400 | 2,000 | 64,400 |
| 2024-11-22 | 1,800 | 227,800 | 0 | 160,400 | 1,800 | 67,400 |
| 2024-11-15 | 1,400 | 232,700 | 0 | 160,900 | 1,400 | 71,800 |
| 2024-11-08 | 5,800 | 233,800 | 0 | 161,300 | 5,800 | 72,500 |
| 2024-11-01 | 4,100 | 237,400 | 0 | 161,500 | 4,100 | 75,900 |
| 2024-10-25 | 1,000 | 244,600 | 0 | 164,700 | 1,000 | 79,900 |
| 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） |