| 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 | 1,746 | 1,746 | 1,704 | 1,706 | 209,900 | -56 | 97% | 98% | 120% | ▼▼▼▼▼▼▼ | 100% | 101% | 93% | 91% | 100% |
| 20240726 | 1,723 | 1,730 | 1,703 | 1,725 | 148,500 | 19 | 101% | 100% | 71% | ▲ | 99% | 95% | 94% | 92% | 101% |
| 20240729 | 1,739 | 1,756 | 1,728 | 1,728 | 132,600 | 3 | 100% | 99% | 89% | ▲▲ | 99% | 90% | 96% | 92% | 101% |
| 20240730 | 1,748 | 1,748 | 1,715 | 1,736 | 122,000 | 8 | 100% | 99% | 92% | ▲▲▲ | 101% | 88% | 101% | 92% | 102% |
| 20240731 | 1,711 | 1,745 | 1,710 | 1,733 | 182,300 | -3 | 100% | 101% | 149% | ▼ | 95% | 86% | 103% | 92% | 102% |
| 20240801 | 1,743 | 1,743 | 1,642 | 1,654 | 250,700 | -79 | 95% | 95% | 138% | ▼▼ | 98% | 92% | 113% | 88% | 100% |
| 20240802 | 1,615 | 1,626 | 1,569 | 1,581 | 276,500 | -73 | 96% | 98% | 110% | ▼▼▼ | 92% | 99% | 122% | 84% | 100% |
| 20240805 | 1,505 | 1,525 | 1,380 | 1,381 | 346,500 | -200 | 87% | 92% | 125% | ▼▼▼▼ | 102% | 105% | 132% | 73% | 100% |
| 20240806 | 1,469 | 1,534 | 1,454 | 1,504 | 226,000 | 123 | 109% | 102% | 65% | ▲ | 101% | 106% | 133% | 80% | 109% |
| 20240807 | 1,464 | 1,530 | 1,450 | 1,481 | 162,600 | -23 | 98% | 101% | 72% | ▼ | 100% | 105% | 131% | 79% | 107% |
| 20240808 | 1,480 | 1,511 | 1,470 | 1,486 | 117,300 | 5 | 100% | 100% | 72% | ▲ | 98% | 104% | 128% | 79% | 108% |
| 20240809 | 1,520 | 1,529 | 1,469 | 1,494 | 195,300 | 8 | 101% | 98% | 166% | ▲▲ | 102% | 105% | 129% | 80% | 108% |
| 20240813 | 1,510 | 1,549 | 1,510 | 1,538 | 163,200 | 44 | 103% | 102% | 84% | ▲▲▲ | 101% | 102% | 126% | 82% | 111% |
| 20240814 | 1,541 | 1,553 | 1,526 | 1,549 | 156,600 | 11 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 102% | 125% | 84% | 112% |
| 20240815 | 1,549 | 1,563 | 1,537 | 1,542 | 77,900 | -7 | 100% | 100% | 50% | ▼ | 100% | 101% | 123% | 84% | 112% |
| 20240816 | 1,575 | 1,590 | 1,553 | 1,578 | 122,600 | 36 | 102% | 100% | 157% | ▲ | 100% | 102% | 124% | 87% | 114% |
| 20240819 | 1,571 | 1,591 | 1,560 | 1,568 | 103,200 | -10 | 99% | 100% | 84% | ▼ | 100% | 105% | 124% | 87% | 114% |
| 20240820 | 1,569 | 1,579 | 1,558 | 1,574 | 124,000 | 6 | 100% | 100% | 120% | ▲ | 100% | 107% | 121% | 88% | 114% |
| 20240821 | 1,567 | 1,580 | 1,558 | 1,571 | 62,400 | -3 | 100% | 100% | 50% | ▼ | 100% | 109% | 119% | 89% | 114% |
| 20240822 | 1,579 | 1,589 | 1,568 | 1,585 | 70,500 | 14 | 101% | 100% | 113% | ▲ | 101% | 113% | 117% | 91% | 115% |
| 20240823 | 1,585 | 1,608 | 1,583 | 1,601 | 103,200 | 16 | 101% | 101% | 146% | ▲▲ | 102% | 113% | 116% | 92% | 116% |
| 20240826 | 1,610 | 1,640 | 1,601 | 1,640 | 242,800 | 39 | 102% | 102% | 235% | ▲▲▲ | 102% | 112% | 110% | 94% | 119% |
| 20240827 | 1,640 | 1,673 | 1,625 | 1,670 | 221,700 | 30 | 102% | 102% | 91% | ▲▲▲▲ | 103% | 116% | 112% | 96% | 121% |
| 20240828 | 1,667 | 1,725 | 1,655 | 1,722 | 422,700 | 52 | 103% | 103% | 191% | ▲▲▲▲▲ | 103% | 112% | 109% | 99% | 125% |
| 20240829 | 1,740 | 1,803 | 1,727 | 1,792 | 546,900 | 70 | 104% | 103% | 129% | ▲▲▲▲▲▲ | 101% | 105% | 105% | 100% | 130% |
| 20240830 | 1,806 | 1,849 | 1,801 | 1,817 | 440,400 | 25 | 101% | 101% | 81% | ▲▲▲▲▲▲▲ | 101% | 103% | 104% | 100% | 132% |
| 20240902 | 1,817 | 1,846 | 1,801 | 1,837 | 368,200 | 20 | 101% | 101% | 84% | ▲▲▲▲▲▲▲▲ | 105% | 101% | 102% | 100% | 133% |
| 20240903 | 1,850 | 1,947 | 1,849 | 1,942 | 531,700 | 105 | 106% | 105% | 144% | ▲▲▲▲▲▲▲▲▲ | 101% | 100% | 101% | 100% | 131% |
| 20240904 | 1,871 | 1,913 | 1,865 | 1,890 | 458,100 | -52 | 97% | 101% | 86% | ▼ | 101% | 97% | 102% | 97% | 128% |
| 20240905 | 1,851 | 1,914 | 1,843 | 1,873 | 428,900 | -17 | 99% | 101% | 94% | ▼▼ | 97% | 94% | 103% | 96% | 126% |
| 20240906 | 1,873 | 1,873 | 1,820 | 1,821 | 403,000 | -52 | 97% | 97% | 94% | ▼▼▼ | 103% | 98% | 107% | 94% | 122% |
| 20240909 | 1,802 | 1,862 | 1,793 | 1,862 | 240,100 | 41 | 102% | 103% | 60% | ▲ | 96% | 93% | 104% | 96% | 121% |
| 20240910 | 1,869 | 1,875 | 1,801 | 1,801 | 185,700 | -61 | 97% | 96% | 77% | ▼ | 97% | 97% | 109% | 93% | 117% |
| 20240911 | 1,791 | 1,791 | 1,732 | 1,742 | 203,100 | -59 | 97% | 97% | 109% | ▼▼ | 98% | 98% | 108% | 90% | 113% |
| 20240912 | 1,800 | 1,807 | 1,761 | 1,768 | 188,700 | 26 | 101% | 98% | 93% | ▲ | 99% | 101% | 111% | 91% | 113% |
| 20240913 | 1,754 | 1,768 | 1,735 | 1,736 | 171,300 | -32 | 98% | 99% | 91% | ▼ | 99% | 101% | 111% | 89% | 111% |
| 20240917 | 1,753 | 1,760 | 1,722 | 1,744 | 125,400 | 8 | 100% | 99% | 73% | ▲ | 99% | 102% | 111% | 90% | 111% |
| 20240918 | 1,752 | 1,766 | 1,722 | 1,734 | 227,000 | -10 | 99% | 99% | 181% | ▼ | 100% | 105% | 110% | 89% | 110% |
| 20240919 | 1,769 | 1,773 | 1,740 | 1,761 | 96,000 | 27 | 102% | 100% | 42% | ▲ | 101% | 108% | 110% | 91% | 111% |
| 20240920 | 1,761 | 1,798 | 1,754 | 1,772 | 365,900 | 11 | 101% | 101% | 381% | ▲▲ | 99% | 105% | 108% | 91% | 111% |
| 20240924 | 1,800 | 1,800 | 1,777 | 1,778 | 111,500 | 6 | 100% | 99% | 30% | ▲▲▲ | 101% | 104% | 110% | 92% | 108% |
| 20240925 | 1,775 | 1,810 | 1,772 | 1,794 | 139,600 | 16 | 101% | 101% | 125% | ▲▲▲▲ | 102% | 101% | 107% | 92% | 107% |
| 20240926 | 1,820 | 1,870 | 1,817 | 1,860 | 272,600 | 66 | 104% | 102% | 195% | ▲▲▲▲▲ | 102% | 100% | 105% | 96% | 108% |
| 20240927 | 1,850 | 1,897 | 1,846 | 1,894 | 223,500 | 34 | 102% | 102% | 82% | ▲▲▲▲▲▲ | 101% | 103% | 107% | 98% | 109% |
| 20240930 | 1,814 | 1,855 | 1,810 | 1,839 | 144,300 | -55 | 97% | 101% | 65% | ▼ | 100% | 106% | 106% | 95% | 106% |
| 20241001 | 1,825 | 1,851 | 1,817 | 1,831 | 153,400 | -8 | 100% | 100% | 106% | ▼▼ | 100% | 106% | 104% | 94% | 106% |
| 20241002 | 1,820 | 1,863 | 1,816 | 1,825 | 142,700 | -6 | 100% | 100% | 93% | ▼▼▼ | 99% | 104% | 102% | 94% | 105% |
| 20241003 | 1,863 | 1,873 | 1,846 | 1,852 | 170,500 | 27 | 101% | 99% | 119% | ▲ | 100% | 104% | 101% | 98% | 107% |
| 20241004 | 1,868 | 1,876 | 1,840 | 1,876 | 151,300 | 24 | 101% | 100% | 89% | ▲▲ | 101% | 102% | 97% | 99% | 108% |
| 20241007 | 1,904 | 1,941 | 1,890 | 1,928 | 223,000 | 52 | 103% | 101% | 147% | ▲▲▲ | 99% | 101% | 0% | 100% | 111% |
| 20241008 | 1,921 | 1,935 | 1,904 | 1,909 | 166,500 | -19 | 99% | 99% | 75% | ▼ | 102% | 102% | 0% | 99% | 110% |
| 20241009 | 1,905 | 1,945 | 1,902 | 1,945 | 164,800 | 36 | 102% | 102% | 99% | ▲ | 99% | 99% | 0% | 100% | 112% |
| 20241010 | 1,945 | 1,947 | 1,912 | 1,925 | 130,600 | -20 | 99% | 99% | 79% | ▼ | 100% | 98% | 0% | 99% | 111% |
| 20241011 | 1,925 | 1,945 | 1,922 | 1,934 | 93,000 | 9 | 100% | 100% | 71% | ▲ | 100% | 97% | 0% | 99% | 112% |
| 20241015 | 1,945 | 1,950 | 1,930 | 1,941 | 215,000 | 7 | 100% | 100% | 231% | ▲▲ | 100% | 98% | 0% | 100% | 112% |
| 20241016 | 1,926 | 1,936 | 1,907 | 1,931 | 109,000 | -10 | 99% | 100% | 51% | ▼ | 98% | 96% | 0% | 99% | 111% |
| 20241017 | 1,922 | 1,922 | 1,881 | 1,881 | 146,800 | -50 | 97% | 98% | 135% | ▼▼ | 100% | 0% | 0% | 97% | 108% |
| 20241018 | 1,896 | 1,900 | 1,879 | 1,894 | 79,600 | 13 | 101% | 100% | 54% | ▲ | 100% | 0% | 0% | 97% | 108% |
| 20241021 | 1,880 | 1,900 | 1,879 | 1,884 | 63,800 | -10 | 99% | 100% | 80% | ▼ | 98% | 0% | 0% | 97% | 106% |
| 20241022 | 1,880 | 1,884 | 1,836 | 1,838 | 126,200 | -46 | 98% | 98% | 198% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 53,800 | 55,900 | 45,100 | 23,700 | 8,700 | 32,200 |
| 2024-10-11 | 55,100 | 57,400 | 45,300 | 21,600 | 9,800 | 35,800 |
| 2024-10-04 | 71,600 | 57,900 | 60,300 | 22,500 | 11,300 | 35,400 |
| 2024-09-27 | 65,600 | 62,400 | 60,200 | 23,900 | 5,400 | 38,500 |
| 2024-09-20 | 64,600 | 61,800 | 60,100 | 22,200 | 4,500 | 39,600 |
| 2024-09-13 | 67,700 | 61,900 | 60,100 | 22,400 | 7,600 | 39,500 |
| 2024-09-06 | 82,500 | 69,100 | 60,400 | 22,900 | 22,100 | 46,200 |
| 2024-08-30 | 69,000 | 92,500 | 60,200 | 26,900 | 8,800 | 65,600 |
| 2024-08-23 | 60,800 | 87,300 | 60,000 | 31,100 | 800 | 56,200 |
| 2024-08-16 | 61,700 | 88,800 | 60,200 | 31,800 | 1,500 | 57,000 |
| 2024-08-09 | 61,200 | 107,100 | 60,200 | 46,700 | 1,000 | 60,400 |
| 2024-08-02 | 64,300 | 97,700 | 60,000 | 39,500 | 4,300 | 58,200 |
| 2024-07-26 | 69,900 | 92,700 | 61,800 | 31,600 | 8,100 | 61,100 |
| 2024-07-19 | 78,000 | 98,200 | 62,200 | 36,400 | 15,800 | 61,800 |
| 2024-07-12 | 75,800 | 106,700 | 62,200 | 35,500 | 13,600 | 71,200 |
| 2024-07-05 | 76,600 | 105,100 | 62,300 | 34,100 | 14,300 | 71,000 |
| 2024-06-28 | 64,300 | 121,700 | 47,400 | 42,600 | 16,900 | 79,100 |
| 2024-06-21 | 69,800 | 136,900 | 47,400 | 57,400 | 22,400 | 79,500 |
| 2024-06-14 | 73,200 | 155,200 | 48,800 | 63,600 | 24,400 | 91,600 |
| 2024-06-07 | 77,300 | 227,400 | 47,700 | 108,900 | 29,600 | 118,500 |
| 2024-05-31 | 64,600 | 128,700 | 46,600 | 36,200 | 18,000 | 92,500 |
| 2024-05-24 | 54,000 | 176,500 | 47,000 | 59,500 | 7,000 | 117,000 |
| 2024-05-17 | 49,000 | 229,700 | 47,000 | 71,400 | 2,000 | 158,300 |
| 2024-05-10 | 50,400 | 266,600 | 47,000 | 81,400 | 3,400 | 185,200 |
| 2024-05-02 | 52,300 | 256,600 | 45,900 | 80,400 | 6,400 | 176,200 |
| 2024-04-26 | 51,800 | 300,100 | 45,800 | 81,400 | 6,000 | 218,700 |
| 2024-04-19 | 48,600 | 288,900 | 45,800 | 78,400 | 2,800 | 210,500 |
| 2024-04-12 | 48,600 | 274,400 | 45,800 | 81,300 | 2,800 | 193,100 |
| 2024-04-05 | 48,900 | 264,000 | 45,900 | 83,800 | 3,000 | 180,200 |
| 2024-03-29 | 51,000 | 245,700 | 45,900 | 83,100 | 5,100 | 162,600 |
| 2024-03-22 | 59,200 | 245,200 | 46,300 | 87,000 | 12,900 | 158,200 |
| 2024-03-15 | 48,400 | 296,900 | 45,800 | 95,100 | 2,600 | 201,800 |
| 2024-03-08 | 48,000 | 244,100 | 45,800 | 92,400 | 2,200 | 151,700 |
| 2024-03-01 | 48,200 | 273,100 | 45,900 | 95,800 | 2,300 | 177,300 |
| 2024-02-22 | 57,200 | 244,000 | 55,900 | 96,300 | 1,300 | 147,700 |
| 2024-02-16 | 58,800 | 250,400 | 55,900 | 89,100 | 2,900 | 161,300 |
| 2024-02-09 | 59,800 | 242,500 | 55,900 | 88,300 | 3,900 | 154,200 |
| 2024-02-02 | 64,400 | 258,700 | 55,800 | 91,600 | 8,600 | 167,100 |
| 2024-01-26 | 64,600 | 217,800 | 56,400 | 84,200 | 8,200 | 133,600 |
| 2024-01-19 | 66,800 | 222,800 | 56,600 | 87,000 | 10,200 | 135,800 |
| 2024-01-12 | 59,600 | 240,900 | 56,300 | 93,100 | 3,300 | 147,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 234,902 | 0.47% | ▼ | -58,866 | 1,945 | 1,950 | 1,930 | 1,941 | 215,000 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 293,768 | 0.59% | ▼ | -5,187 | 1,850 | 1,897 | 1,846 | 1,894 | 223,500 |
| 2024-09-06 | MERRILL LYNCH INTERNATIONAL | 85,805 | 0.17% | ▼ | -234,473 | 1,873 | 1,873 | 1,820 | 1,821 | 403,000 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 298,955 | 0.60% | ▲ | 45,929 | 1,851 | 1,914 | 1,843 | 1,873 | 428,900 |
| 2024-09-05 | MERRILL LYNCH INTERNATIONAL | 320,278 | 0.64% | ▲ | 43,000 | 1,851 | 1,914 | 1,843 | 1,873 | 428,900 |
| 2024-09-04 | MERRILL LYNCH INTERNATIONAL | 277,278 | 0.55% | ▲ | 28,400 | 1,871 | 1,913 | 1,865 | 1,890 | 458,100 |
| 2024-09-03 | MERRILL LYNCH INTERNATIONAL | 248,878 | 0.50% | ▲ | 1,850 | 1,947 | 1,849 | 1,942 | 531,700 | |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 253,026 | 0.50% | ▲ | 27,508 | 1,806 | 1,849 | 1,801 | 1,817 | 440,400 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 225,518 | 0.45% | ▼ | -53,077 | 1,469 | 1,534 | 1,454 | 1,504 | 226,000 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 278,595 | 0.56% | ▼ | -21,792 | 1,723 | 1,730 | 1,703 | 1,725 | 148,500 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 300,387 | 0.60% | ▲ | 44,777 | 1,778 | 1,795 | 1,757 | 1,762 | 174,200 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 255,610 | 0.51% | ▲ | 17,250 | 1,809 | 1,837 | 1,799 | 1,835 | 260,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 15:00 | 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 |
| 20240902 | 15:00 | マクセル | 自己株式の取得状況に関するお知らせ |
| 20240801 | 12:00 | マクセル | 自己株式の取得状況に関するお知らせ |
| 20240731 | 15:00 | マクセル | 2025年３月期第１四半期決算短信[日本基準](連結) |
| 20240731 | 15:00 | 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 |
| 20240731 | 15:00 | 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 |
| 20240701 | 15:00 | マクセル | 自己株式の取得状況に関するお知らせ |
| 20240605 | 12:00 | 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) |
| 20240605 | 12:00 | 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 |
| 20240521 | 15:00 | マクセル | 剰余金の配当(期末配当)に関するお知らせ |
| 20240304 | 15:00 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCNO | 350 | 2024-05-08 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
| code | cate | site_title | modified |
|---|---|---|---|
| 6810 | 1 | マクセル株式会社 - Maxell | 2024-10-23 00:27:15 |
| 6810 | 2 | 第78回定時株主総会その他の電子提供措置事項(交付書面省略事項) | 2024-06-18 19:04:06 |
| 6810 | 2 | 第78回定時株主総会招集通知及び株主総会資料 | 2024-06-18 19:04:04 |
| 6810 | 2 | Investor Relations - Maxell official website. | 2024-06-18 17:38:38 |
| 6810 | 2 | IRに関するよくあるご質問(Q&A)｜マクセル | 2024-06-18 17:38:36 |
| 6810 | 2 | 株式情報｜マクセル | 2024-06-18 17:38:35 |
| 6810 | 2 | 株主総会｜マクセル | 2024-06-18 17:38:34 |
| 6810 | 2 | 決算説明会｜マクセル | 2024-06-18 17:38:33 |
| 6810 | 2 | IRカレンダー｜マクセル | 2024-06-18 17:38:32 |
| 6810 | 2 | IRイベント｜マクセル | 2024-06-18 17:38:31 |