| 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 | 521 | 521 | 499 | 505 | 10,300 | -12 | 98% | 97% | 1471% | ▼▼▼ | 99% | 98% | 101% | 93% | 100% |
| 20240925 | 512 | 512 | 508 | 509 | 900 | 4 | 101% | 99% | 9% | ▲ | 100% | 99% | 101% | 94% | 101% |
| 20240926 | 509 | 509 | 505 | 509 | 6,700 | 0 | 100% | 100% | 744% | -- | 102% | 101% | 102% | 94% | 101% |
| 20240927 | 502 | 513 | 502 | 513 | 3,000 | 4 | 101% | 102% | 45% | ▲ | 101% | 101% | 100% | 94% | 102% |
| 20240930 | 501 | 508 | 501 | 504 | 3,800 | -9 | 98% | 101% | 127% | ▼ | 100% | 101% | 99% | 93% | 100% |
| 20241001 | 501 | 508 | 501 | 502 | 4,200 | -2 | 100% | 100% | 111% | ▼▼ | 100% | 103% | 99% | 92% | 100% |
| 20241002 | 501 | 502 | 501 | 501 | 2,100 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 102% | 98% | 92% | 100% |
| 20241003 | 505 | 506 | 501 | 506 | 4,300 | 5 | 101% | 100% | 205% | ▲ | 100% | 103% | 99% | 95% | 101% |
| 20241004 | 503 | 507 | 502 | 505 | 4,900 | -1 | 100% | 100% | 114% | ▼ | 100% | 102% | 98% | 95% | 101% |
| 20241007 | 506 | 507 | 504 | 506 | 2,500 | 1 | 100% | 100% | 51% | ▲ | 100% | 99% | 96% | 96% | 101% |
| 20241008 | 513 | 515 | 512 | 514 | 7,100 | 8 | 102% | 100% | 284% | ▲▲ | 98% | 97% | 96% | 98% | 103% |
| 20241009 | 515 | 516 | 506 | 506 | 6,100 | -8 | 98% | 98% | 86% | ▼ | 99% | 96% | 95% | 97% | 101% |
| 20241010 | 520 | 520 | 509 | 516 | 19,500 | 10 | 102% | 99% | 320% | ▲ | 101% | 98% | 98% | 99% | 103% |
| 20241011 | 505 | 510 | 494 | 510 | 19,200 | -6 | 99% | 101% | 98% | ▼ | 98% | 97% | 97% | 98% | 102% |
| 20241015 | 510 | 510 | 500 | 500 | 4,200 | -10 | 98% | 98% | 22% | ▼▼ | 100% | 99% | 96% | 96% | 100% |
| 20241016 | 500 | 503 | 492 | 498 | 9,300 | -2 | 100% | 100% | 221% | ▼▼▼ | 99% | 99% | 96% | 95% | 100% |
| 20241017 | 498 | 498 | 494 | 494 | 3,400 | -4 | 99% | 99% | 37% | ▼▼▼▼ | 100% | 100% | 96% | 94% | 100% |
| 20241018 | 494 | 498 | 492 | 492 | 4,800 | -2 | 100% | 100% | 141% | ▼▼▼▼▼ | 101% | 100% | 96% | 95% | 100% |
| 20241021 | 492 | 496 | 492 | 496 | 1,700 | 4 | 101% | 101% | 35% | ▲ | 99% | 99% | 95% | 96% | 101% |
| 20241022 | 496 | 499 | 493 | 493 | 3,400 | -3 | 99% | 99% | 200% | ▼ | 100% | 100% | 96% | 96% | 100% |
| 20241023 | 493 | 499 | 491 | 494 | 7,200 | 1 | 100% | 100% | 212% | ▲ | 100% | 100% | 96% | 96% | 100% |
| 20241024 | 494 | 499 | 493 | 493 | 3,600 | -1 | 100% | 100% | 50% | ▼ | 99% | 98% | 96% | 96% | 100% |
| 20241025 | 493 | 494 | 490 | 490 | 5,300 | -3 | 99% | 99% | 147% | ▼▼ | 99% | 98% | 96% | 95% | 100% |
| 20241028 | 490 | 494 | 487 | 487 | 7,600 | -3 | 99% | 99% | 143% | ▼▼▼ | 101% | 97% | 97% | 94% | 100% |
| 20241029 | 487 | 494 | 486 | 494 | 4,400 | 7 | 101% | 101% | 58% | ▲ | 98% | 95% | 96% | 96% | 101% |
| 20241030 | 493 | 494 | 482 | 482 | 38,400 | -12 | 98% | 98% | 873% | ▼ | 99% | 97% | 98% | 93% | 100% |
| 20241031 | 482 | 483 | 477 | 479 | 9,400 | -3 | 99% | 99% | 24% | ▼▼ | 99% | 98% | 99% | 93% | 100% |
| 20241101 | 478 | 478 | 471 | 471 | 22,300 | -8 | 98% | 99% | 237% | ▼▼▼ | 98% | 99% | 99% | 91% | 100% |
| 20241105 | 476 | 476 | 468 | 468 | 4,700 | -3 | 99% | 98% | 21% | ▼▼▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20241106 | 469 | 474 | 468 | 469 | 6,300 | 1 | 100% | 100% | 134% | ▲ | 100% | 100% | 101% | 91% | 100% |
| 20241107 | 469 | 473 | 467 | 467 | 6,800 | -2 | 100% | 100% | 108% | ▼ | 99% | 100% | 100% | 91% | 100% |
| 20241108 | 470 | 470 | 467 | 467 | 5,900 | 0 | 100% | 99% | 87% | -- | 101% | 101% | 101% | 91% | 100% |
| 20241111 | 467 | 471 | 467 | 471 | 3,200 | 4 | 101% | 101% | 54% | ▲ | 100% | 101% | 99% | 92% | 101% |
| 20241112 | 468 | 471 | 468 | 468 | 500 | -3 | 99% | 100% | 16% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241113 | 468 | 468 | 468 | 468 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 99% | 98% | 94% | 100% |
| 20241114 | 473 | 473 | 467 | 472 | 2,400 | 4 | 101% | 100% | 2400% | ▲ | 100% | 99% | 97% | 95% | 101% |
| 20241115 | 472 | 472 | 468 | 471 | 1,100 | -1 | 100% | 100% | 46% | ▼ | 100% | 102% | 98% | 95% | 101% |
| 20241118 | 464 | 467 | 463 | 464 | 4,600 | -7 | 99% | 100% | 418% | ▼▼ | 101% | 102% | 98% | 94% | 100% |
| 20241119 | 463 | 470 | 463 | 469 | 1,600 | 5 | 101% | 101% | 35% | ▲ | 100% | 101% | 97% | 95% | 101% |
| 20241120 | 466 | 467 | 465 | 466 | 1,400 | -3 | 99% | 100% | 88% | ▼ | 100% | 99% | 96% | 94% | 100% |
| 20241121 | 470 | 471 | 469 | 469 | 1,900 | 3 | 101% | 100% | 136% | ▲ | 100% | 98% | 96% | 95% | 101% |
| 20241122 | 472 | 472 | 472 | 472 | 300 | 3 | 101% | 100% | 16% | ▲▲ | 100% | 99% | 96% | 96% | 102% |
| 20241125 | 470 | 473 | 470 | 472 | 5,500 | 0 | 100% | 100% | 1833% | -- | 98% | 97% | 95% | 96% | 102% |
| 20241126 | 473 | 473 | 463 | 463 | 4,500 | -9 | 98% | 98% | 82% | ▼ | 100% | 99% | 97% | 94% | 100% |
| 20241127 | 461 | 461 | 460 | 460 | 2,900 | -3 | 99% | 100% | 64% | ▼▼ | 101% | 99% | 98% | 95% | 100% |
| 20241128 | 460 | 466 | 457 | 464 | 8,500 | 4 | 101% | 101% | 293% | ▲ | 100% | 98% | 97% | 97% | 101% |
| 20241129 | 458 | 462 | 456 | 457 | 9,900 | -7 | 98% | 100% | 116% | ▼ | 99% | 98% | 96% | 97% | 100% |
| 20241202 | 457 | 457 | 452 | 452 | 5,600 | -5 | 99% | 99% | 57% | ▼▼ | 101% | 100% | 95% | 96% | 100% |
| 20241203 | 452 | 455 | 451 | 455 | 8,300 | 3 | 101% | 101% | 148% | ▲ | 99% | 100% | 94% | 96% | 101% |
| 20241204 | 453 | 454 | 450 | 450 | 2,400 | -5 | 99% | 99% | 29% | ▼ | 100% | 100% | 94% | 95% | 100% |
| 20241205 | 450 | 453 | 448 | 448 | 8,200 | -2 | 100% | 100% | 342% | ▼▼ | 100% | 100% | 93% | 95% | 100% |
| 20241206 | 448 | 454 | 446 | 450 | 12,700 | 2 | 100% | 100% | 155% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20241209 | 450 | 454 | 450 | 451 | 7,400 | 1 | 100% | 100% | 58% | ▲▲ | 100% | 99% | 0% | 96% | 101% |
| 20241210 | 450 | 452 | 450 | 450 | 3,400 | -1 | 100% | 100% | 46% | ▼ | 99% | 97% | 0% | 95% | 100% |
| 20241211 | 454 | 454 | 448 | 448 | 8,800 | -2 | 100% | 99% | 259% | ▼▼ | 100% | 96% | 0% | 95% | 100% |
| 20241212 | 448 | 450 | 446 | 449 | 3,600 | 1 | 100% | 100% | 41% | ▲ | 100% | 95% | 0% | 95% | 100% |
| 20241213 | 447 | 449 | 445 | 445 | 4,600 | -4 | 99% | 100% | 128% | ▼ | 99% | 95% | 0% | 94% | 100% |
| 20241216 | 444 | 445 | 438 | 440 | 9,200 | -5 | 99% | 99% | 200% | ▼▼ | 97% | 94% | 0% | 93% | 100% |
| 20241217 | 443 | 443 | 431 | 431 | 7,100 | -9 | 98% | 97% | 77% | ▼▼▼ | 97% | 0% | 0% | 91% | 100% |
| 20241218 | 431 | 432 | 417 | 419 | 26,100 | -12 | 97% | 97% | 368% | ▼▼▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241219 | 419 | 427 | 413 | 424 | 114,200 | 5 | 101% | 101% | 438% | ▲ | 99% | 0% | 0% | 90% | 101% |
| 20241220 | 419 | 424 | 415 | 415 | 44,000 | -9 | 98% | 99% | 39% | ▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 159,300 | 0 | 78,300 | 0 | 81,000 |
| 2024-12-06 | 0 | 156,100 | 0 | 76,400 | 0 | 79,700 |
| 2024-11-29 | 0 | 148,300 | 0 | 75,900 | 0 | 72,400 |
| 2024-11-22 | 0 | 145,300 | 0 | 72,700 | 0 | 72,600 |
| 2024-11-15 | 0 | 146,300 | 0 | 72,700 | 0 | 73,600 |
| 2024-11-08 | 0 | 146,800 | 0 | 72,700 | 0 | 74,100 |
| 2024-11-01 | 0 | 150,500 | 0 | 73,400 | 0 | 77,100 |
| 2024-10-25 | 0 | 139,900 | 0 | 73,400 | 0 | 66,500 |
| 2024-10-18 | 0 | 140,200 | 0 | 73,600 | 0 | 66,600 |
| 2024-10-11 | 0 | 136,800 | 0 | 73,100 | 0 | 63,700 |
| 2024-10-04 | 0 | 133,700 | 0 | 70,400 | 0 | 63,300 |
| 2024-09-27 | 0 | 130,700 | 0 | 69,500 | 0 | 61,200 |
| 2024-09-20 | 0 | 129,700 | 0 | 69,500 | 0 | 60,200 |
| 2024-09-13 | 0 | 129,400 | 0 | 69,500 | 0 | 59,900 |
| 2024-09-06 | 0 | 127,600 | 0 | 69,400 | 0 | 58,200 |
| 2024-08-30 | 0 | 125,600 | 0 | 69,400 | 0 | 56,200 |
| 2024-08-23 | 0 | 126,300 | 0 | 69,600 | 0 | 56,700 |
| 2024-08-16 | 0 | 125,900 | 0 | 69,400 | 0 | 56,500 |
| 2024-08-09 | 0 | 125,100 | 0 | 68,800 | 0 | 56,300 |
| 2024-08-02 | 0 | 151,000 | 0 | 90,500 | 0 | 60,500 |
| 2024-07-26 | 0 | 117,600 | 0 | 86,400 | 0 | 31,200 |
| 2024-07-19 | 0 | 125,100 | 0 | 91,700 | 0 | 33,400 |
| 2024-07-12 | 0 | 117,800 | 0 | 84,400 | 0 | 33,400 |
| 2024-07-05 | 0 | 117,500 | 0 | 82,500 | 0 | 35,000 |
| 2024-06-28 | 0 | 114,400 | 0 | 79,600 | 0 | 34,800 |
| 2024-06-21 | 0 | 113,000 | 0 | 77,600 | 0 | 35,400 |
| 2024-06-14 | 0 | 111,300 | 0 | 78,100 | 0 | 33,200 |
| 2024-06-07 | 0 | 112,500 | 0 | 78,300 | 0 | 34,200 |
| 2024-05-31 | 0 | 114,000 | 0 | 79,400 | 0 | 34,600 |
| 2024-05-24 | 0 | 113,800 | 0 | 76,700 | 0 | 37,100 |
| 2024-05-17 | 0 | 115,000 | 0 | 76,000 | 0 | 39,000 |
| 2024-05-10 | 0 | 112,800 | 0 | 71,500 | 0 | 41,300 |
| 2024-05-02 | 0 | 109,800 | 0 | 69,200 | 0 | 40,600 |
| 2024-04-26 | 0 | 113,900 | 0 | 73,800 | 0 | 40,100 |
| 2024-04-19 | 0 | 110,000 | 0 | 69,900 | 0 | 40,100 |
| 2024-04-12 | 0 | 109,700 | 0 | 65,200 | 0 | 44,500 |
| 2024-04-05 | 0 | 113,300 | 0 | 62,100 | 0 | 51,200 |
| 2024-03-29 | 0 | 115,800 | 0 | 60,200 | 0 | 55,600 |
| 2024-03-22 | 0 | 117,100 | 0 | 59,400 | 0 | 57,700 |
| 2024-03-15 | 0 | 118,700 | 0 | 57,300 | 0 | 61,400 |
| 2024-03-08 | 0 | 122,600 | 0 | 56,000 | 0 | 66,600 |
| 2024-03-01 | 0 | 122,500 | 0 | 55,600 | 0 | 66,900 |
| 2024-02-22 | 0 | 120,600 | 0 | 54,600 | 0 | 66,000 |
| 2024-02-16 | 0 | 118,800 | 0 | 54,700 | 0 | 64,100 |
| 2024-02-09 | 0 | 122,300 | 0 | 53,500 | 0 | 68,800 |
| 2024-02-02 | 0 | 120,700 | 0 | 52,400 | 0 | 68,300 |
| 2024-01-26 | 0 | 129,200 | 0 | 51,900 | 0 | 77,300 |
| 2024-01-19 | 0 | 137,700 | 0 | 56,100 | 0 | 81,600 |
| 2024-01-12 | 0 | 153,700 | 0 | 57,900 | 0 | 95,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 16:00 | ＭＳコンサル | 2025年２月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241010 | 16:00 | ＭＳコンサル | 2025年２月期第２四半期累計期間の連結業績予想と実績との差異に関するお知らせ |
| 20241010 | 16:00 | ＭＳコンサル | 2025年２月期第２四半期決算説明資料 |
| 20240711 | 16:00 | ＭＳコンサル | 2025年２月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240711 | 16:00 | ＭＳコンサル | 2025年２月期第１四半期決算説明資料 |
| 20240710 | 17:15 | ＭＳコンサル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 16:30 | ＭＳコンサル | 執行役員の選任及び執行役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240530 | 15:00 | ＭＳコンサル | 支配株主等に関する事項について |
| 20240529 | 16:00 | ＭＳコンサル | 任意の指名報酬委員会の設置に関するお知らせ |
| 20240529 | 16:00 | ＭＳコンサル | 取締役の業績連動報酬に関するお知らせ |
| 20240408 | 17:00 | ＭＳコンサル | 2024年２月期決算短信〔ＩＦＲＳ〕(連結) |
| 20240408 | 17:00 | ＭＳコンサル | 2024年２月期決算説明資料 |
| 20240112 | 17:00 | ＭＳコンサル | 2024年２月期第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240112 | 17:00 | ＭＳコンサル | 2024年２月期 第３四半期決算説明資料 |
| 20240112 | 17:00 | ＭＳコンサル | 2024年２月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6555 | 1 | ホーム│MS&Consulting | 2024-12-21 22:22:22 |
| 6555 | 2 | IR情報 | 株式会社MS＆Consulting | 2024-06-15 13:00:12 |
| 6555 | 3 | SCビジネスフェア2016 パネルディスカッションレポート_ショッピングセンター業界のMSリサーチ導入事例 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:52 |
| 6555 | 3 | 高い定着率の鍵は、tenpoketトークを使った『店内コミュニケーション改善』 ～トップス西武池袋店～｜MS＆Consulting | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:50 |
| 6555 | 3 | 東横イン、全332店舗に「テンポケットチームアンケート」を導入＜人的資本経営に向け、女性部長比率96.7%を実現＞ | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:49 |
| 6555 | 3 | 久世福商店など全164店舗で「SVナビ」と「ミステリーショッピングリサーチ」を導入 ＜店舗拡大に向け、SVの業務効率を改善し、店舗のパフォーマンス向上を目指す＞ | 株式会社MS&Consulting | 2024-06-18 08:18:48 |
| 6555 | 3 | コメダ珈琲店、店長マネジメント研修に「レストランマネジメントゲーム」を導入 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:46 |
| 6555 | 3 | コロナ禍でもリテール販売110％超成長を支える エノテカの接客力向上への挑戦 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:45 |
| 6555 | 3 | すかいらーくグループ、2,700店舗にミステリーショッピングリサーチを導入決定 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:43 |
| 6555 | 3 | 100円ショップ「ダイソー」3,150店舗が、ミステリーショッピングリサーチを導入 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:42 |