6810--マクセル-【電気機器】【電池と産業部材】コイン電池など美容家電も
売上高:1291390-当期純利益:75440-総資産:1711000-時価:96509243----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412261,7701,7971,7701,797110,00018101%102%150%103%109%112%100%107%
202412271,7971,8481,7951,848259,90051103%103%236%▲▲102%106%110%100%110%
202412301,8421,8841,8401,872142,30024101%102%55%▲▲▲97%103%107%100%111%
202501061,8901,8901,8301,832151,900-4098%97%107%102%104%109%98%109%
202501071,8601,9091,8601,900184,20068104%102%121%101%100%105%100%111%
202501081,9301,9991,9301,958356,20058103%101%193%▲▲100%99%104%100%115%
202501091,9481,9611,9271,952213,200-6100%100%60%101%101%106%100%114%
202501101,9121,9501,9121,939168,200-1399%101%79%▼▼99%101%105%99%114%
202501141,9301,9461,8801,911201,900-2899%99%120%▼▼▼100%102%106%98%111%
202501151,9221,9391,9121,922193,90011101%100%96%99%105%106%98%112%
202501161,9101,9241,8781,897184,100-2599%99%95%103%107%106%97%110%
202501171,8811,9381,8801,930222,30033102%103%121%100%103%101%99%112%
202501201,9501,9711,9381,946179,70016101%100%81%▲▲99%102%99%99%113%
202501211,9801,9841,9581,959131,20013101%99%73%▲▲▲101%102%98%100%114%
202501221,9842,0281,9662,006366,40047102%101%279%▲▲▲▲99%100%97%100%116%
202501232,0202,0351,9992,009139,6003100%99%38%▲▲▲▲▲100%102%96%100%115%
202501241,9952,0051,9852,004276,300-5100%100%198%101%101%96%100%114%
202501272,0052,0272,0012,019164,40015101%101%60%101%100%96%100%113%
202501282,0002,0161,9862,012106,000-7100%101%64%101%97%96%100%113%
202501292,0122,0332,0102,027121,50015101%101%115%100%97%95%100%113%
202501302,0282,0332,0012,031190,6004100%100%157%▲▲100%97%96%100%111%
202501312,0102,0121,9902,003174,500-2899%100%92%95%96%95%99%109%
202502032,0302,0331,9201,937418,400-6697%95%240%▼▼100%98%99%95%106%
202502041,9601,9721,9441,960194,80023101%100%47%100%97%99%97%103%
202502051,9561,9651,9291,950145,700-1099%100%75%99%97%98%96%103%
202502061,9701,9711,9461,952116,2002100%99%80%98%98%98%96%103%
202502071,9661,9691,9191,922120,300-3098%98%104%101%102%104%95%101%
202502101,8641,9001,8451,890121,300-3298%101%101%▼▼99%102%102%93%100%
202502121,8911,8971,8531,871106,600-1999%99%88%▼▼▼100%100%100%92%100%
202502131,9271,9591,9141,918165,00047103%100%155%99%99%100%94%103%
202502141,9351,9591,9091,909117,200-9100%99%71%100%99%102%94%102%
202502171,9051,9121,8981,898121,000-1199%100%103%▼▼99%97%100%93%101%
202502181,9431,9451,9131,925179,60027101%99%148%99%98%101%95%103%
202502191,9211,9281,9051,91099,600-1599%99%55%99%99%102%94%102%
202502201,8991,9001,8531,879131,700-3198%99%132%▼▼102%103%108%93%100%
202502251,8501,8821,8441,878111,600-1100%102%85%▼▼▼99%102%107%92%100%
202502261,8651,8721,8241,853249,200-2599%99%223%▼▼▼▼101%101%107%91%100%
202502271,8671,9091,8581,881277,80028102%101%111%101%104%107%93%102%
202502281,8621,8821,8531,876167,200-5100%101%60%100%101%104%92%101%
202503031,9141,9191,8821,911131,70035102%100%79%98%99%104%94%103%
202503041,9191,9221,8741,874160,700-3798%98%122%101%101%106%94%101%
202503051,8751,9131,8671,892101,30018101%101%63%101%98%104%97%102%
202503061,9201,9701,8891,936189,30044102%101%187%▲▲100%100%104%99%104%
202503071,9071,9241,8861,908122,200-2899%100%65%99%100%102%98%103%
202503101,9081,9191,8771,887125,700-2199%99%103%▼▼99%101%0%97%102%
202503111,8801,8821,8421,858136,800-2998%99%109%▼▼▼101%103%0%96%100%
202503121,8611,8951,8611,875102,20017101%101%75%100%102%0%97%101%
202503131,8911,9151,8911,899124,40024101%100%122%▲▲99%102%0%98%102%
202503141,9031,9031,8801,88685,100-1399%99%68%100%105%0%97%102%
202503171,9001,9321,8991,90877,10022101%100%91%100%104%0%99%103%
202503181,9201,9301,9131,92275,00014101%100%97%▲▲100%101%0%99%104%
202503191,9201,9601,9201,92978,9007100%100%105%▲▲▲101%0%0%100%104%
202503211,9201,9621,9171,939150,20010101%101%190%▲▲▲▲103%0%0%100%105%
202503241,9392,0131,9131,990271,40051103%103%181%▲▲▲▲▲98%0%0%100%107%
202503251,9811,9941,9261,942225,300-4898%98%83%%%%98%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-1465,20052,80059,70027,1005,50025,700
2025-03-0764,90051,90059,90026,6005,00025,300
2025-02-2849,90058,90044,90027,8005,00031,100
2025-02-2153,60060,50044,90028,0008,70032,500
2025-02-1466,40051,20046,50027,60019,90023,600
2025-02-0755,40049,20045,80026,7009,60022,500
2025-01-3157,40084,20045,10059,80012,30024,400
2025-01-2456,90081,70045,10050,40011,80031,300
2025-01-1761,50057,10045,10019,50016,40037,600
2025-01-1056,400119,90045,20063,80011,20056,100
2024-12-2754,10056,40044,90023,3009,20033,100
2024-12-2049,70061,00044,90022,3004,80038,700
2024-12-1350,30067,10044,90023,9005,40043,200
2024-12-0650,30077,50044,90024,0005,40053,500
2024-11-2950,20070,00044,90023,2005,30046,800
2024-11-2252,80072,60045,00021,1007,80051,500
2024-11-1552,00068,70045,00021,2007,00047,500
2024-11-0855,90070,80045,00022,30010,90048,500
2024-11-0151,60070,40044,90022,3006,70048,100
2024-10-2552,50049,10044,90020,4007,60028,700
2024-10-1853,80055,90045,10023,7008,70032,200
2024-10-1155,10057,40045,30021,6009,80035,800
2024-10-0471,60057,90060,30022,50011,30035,400
2024-09-2765,60062,40060,20023,9005,40038,500
2024-09-2064,60061,80060,10022,2004,50039,600
2024-09-1367,70061,90060,10022,4007,60039,500
2024-09-0682,50069,10060,40022,90022,10046,200
2024-08-3069,00092,50060,20026,9008,80065,600
2024-08-2360,80087,30060,00031,10080056,200
2024-08-1661,70088,80060,20031,8001,50057,000
2024-08-0961,200107,10060,20046,7001,00060,400
2024-08-0264,30097,70060,00039,5004,30058,200
2024-07-2669,90092,70061,80031,6008,10061,100
2024-07-1978,00098,20062,20036,40015,80061,800
2024-07-1275,800106,70062,20035,50013,60071,200
2024-07-0576,600105,10062,30034,10014,30071,000
2024-06-2864,300121,70047,40042,60016,90079,100
2024-06-2169,800136,90047,40057,40022,40079,500
2024-06-1473,200155,20048,80063,60024,40091,600
2024-06-0777,300227,40047,700108,90029,600118,500
2024-05-3164,600128,70046,60036,20018,00092,500
2024-05-2454,000176,50047,00059,5007,000117,000
2024-05-1749,000229,70047,00071,4002,000158,300
2024-05-1050,400266,60047,00081,4003,400185,200
2024-05-0252,300256,60045,90080,4006,400176,200
2024-04-2651,800300,10045,80081,4006,000218,700
2024-04-1948,600288,90045,80078,4002,800210,500
2024-04-1248,600274,40045,80081,3002,800193,100
2024-04-0548,900264,00045,90083,8003,000180,200
2024-03-2951,000245,70045,90083,1005,100162,600
2024-03-2259,200245,20046,30087,00012,900158,200
2024-03-1548,400296,90045,80095,1002,600201,800
2024-03-0848,000244,10045,80092,4002,200151,700
2024-03-0148,200273,10045,90095,8002,300177,300
2024-02-2257,200244,00055,90096,3001,300147,700
2024-02-1658,800250,40055,90089,1002,900161,300
2024-02-0959,800242,50055,90088,3003,900154,200
2024-02-0264,400258,70055,80091,6008,600167,100
2024-01-2664,600217,80056,40084,2008,200133,600
2024-01-1966,800222,80056,60087,00010,200135,800
2024-01-1259,600240,90056,30093,1003,300147,800

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
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.87,6870.17%-161,2161,8581,8781,8571,870485,100
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.248,9030.50%14,0011,8801,8841,8361,838126,200
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.234,9020.47%-58,8661,9451,9501,9301,941215,000
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.293,7680.59%-5,1871,8501,8971,8461,894223,500
2024-09-06 MERRILL LYNCH INTERNATIONAL85,8050.17%-234,4731,8731,8731,8201,821403,000
2024-09-05 Integrated Core Strategies (Asia) Pte. Ltd.298,9550.60%45,9291,8511,9141,8431,873428,900
2024-09-05 MERRILL LYNCH INTERNATIONAL320,2780.64%43,0001,8511,9141,8431,873428,900
2024-09-04 MERRILL LYNCH INTERNATIONAL277,2780.55%28,4001,8711,9131,8651,890458,100
2024-09-03 MERRILL LYNCH INTERNATIONAL248,8780.50%1,8501,9471,8491,942531,700
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.253,0260.50%27,5081,8061,8491,8011,817440,400
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.225,5180.45%-53,0771,4691,5341,4541,504226,000
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.278,5950.56%-21,7921,7231,7301,7031,725148,500
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.300,3870.60%44,7771,7781,7951,7571,762174,200
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.255,6100.51%17,2501,8091,8371,7991,835260,700

TDnet更新情報

報告日strtime銘柄タイトル
2025032411:10マクセル 角形リチウムイオン電池の生産終了に伴う子会社の解散、営業費用及び特別損失の計上並びに通期業績予想の修正に関するお知らせ
2025030515:30マクセル 取締役候補者及び執行役員体制に関するお知らせ
2025013115:30マクセル 2025年3月期第3四半期決算短信[日本基準](連結)
2024103115:00マクセル 2025年3月期第2四半期(中間期)決算短信[日本基準](連結)
2024103115:00マクセル 通期業績予想の修正に関するお知らせ
2024103115:00マクセル 剰余金の配当(中間配当)に関するお知らせ
2024103115:00マクセル 自己株式の消却に関するお知らせ
2024103115:00マクセル 報告セグメント変更に関するお知らせ
2024090915:00マクセル 自己株式の取得状況及び取得終了に関するお知らせ
2024090215:00マクセル 自己株式の取得状況に関するお知らせ
2024080112:00マクセル 自己株式の取得状況に関するお知らせ
2024073115:00マクセル 2025年3月期第1四半期決算短信[日本基準](連結)
2024073115:00マクセル 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
2024073115:00マクセル 連結子会社からの配当金受領に関するお知らせ
2024070115:00マクセル 自己株式の取得状況に関するお知らせ
2024060512:00マクセル 資本コストや株価を意識した経営の実現に向けた対応について(計画策定・開示)
2024060512:00マクセル 自己株式取得に係る事項及び自己株式消却に係る事項の決定に関するお知らせ
2024052115:00マクセル 剰余金の配当(期末配当)に関するお知らせ
2024030415:00マクセル 取締役候補者及び執行役員体制に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VCO43502025-03-07 10:58マクセル株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100V3LW3502025-01-17 09:13マクセル株式会社グランサム、マヨ、ヴァン オッテルロー アンド カンパニー エルエルシー変更報告書
S100UYZ73502024-12-23 13:13マクセル株式会社タイヨウ・パシフィック・パートナーズ・エルピー変更報告書
S100UYV93502024-12-20 10:35マクセル株式会社野村アセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100USPU3502024-11-18 11:25マクセル株式会社グランサム、マヨ、ヴァン オッテルロー アンド カンパニー エルエルシー変更報告書
S100UMBO3502024-11-05 10:47マクセル株式会社グランサム、マヨ、ヴァン オッテルロー アンド カンパニー エルエルシー大量保有報告書
S100TCNO3502024-05-08 09:14マクセル株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報