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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,500 | 2,515 | 2,323 | 2,345 | 78,462,500 | -144 | 94% | 94% | 67% | ▼▼ | 102% | 126% | 118% | 93% | 118% |
20250311 | 2,270 | 2,315 | 2,237 | 2,315 | 60,447,300 | -30 | 99% | 102% | 77% | ▼▼▼ | 104% | 122% | 113% | 92% | 117% |
20250312 | 2,355 | 2,462 | 2,345 | 2,440 | 72,445,100 | 125 | 105% | 104% | 120% | ▲ | 99% | 116% | 106% | 97% | 123% |
20250313 | 2,500 | 2,513 | 2,455 | 2,483 | 61,941,300 | 43 | 102% | 99% | 86% | ▲▲ | 103% | 117% | 103% | 99% | 125% |
20250314 | 2,481 | 2,567 | 2,467 | 2,556 | 65,672,700 | 73 | 103% | 103% | 106% | ▲▲▲ | 109% | 110% | 98% | 100% | 129% |
20250317 | 2,624 | 2,876 | 2,617 | 2,867 | 146,313,000 | 311 | 112% | 109% | 223% | ▲▲▲▲ | 96% | 96% | 88% | 100% | 144% |
20250318 | 2,917 | 2,917 | 2,757 | 2,796 | 112,369,000 | -71 | 98% | 96% | 77% | ▼ | 103% | 98% | 93% | 98% | 141% |
20250319 | 2,813 | 2,895 | 2,806 | 2,891 | 92,389,100 | 95 | 103% | 103% | 82% | ▲ | 102% | 95% | 94% | 100% | 145% |
20250321 | 2,813 | 2,932 | 2,769 | 2,875 | 114,705,000 | -16 | 99% | 102% | 124% | ▼ | 98% | 93% | 92% | 99% | 145% |
20250324 | 2,860 | 2,921 | 2,812 | 2,812 | 59,579,400 | -63 | 98% | 98% | 52% | ▼▼ | 98% | 94% | 93% | 97% | 141% |
20250325 | 2,823 | 2,847 | 2,754 | 2,754 | 57,181,000 | -58 | 98% | 98% | 96% | ▼▼▼ | 96% | 90% | 95% | 95% | 139% |
20250326 | 2,793 | 2,801 | 2,671 | 2,680 | 55,660,600 | -75 | 97% | 96% | 97% | ▼▼▼▼ | 102% | 98% | 103% | 93% | 135% |
20250327 | 2,610 | 2,673 | 2,610 | 2,668 | 50,660,300 | -12 | 100% | 102% | 91% | ▼▼▼▼▼ | 99% | 96% | 103% | 92% | 134% |
20250328 | 2,660 | 2,727 | 2,597 | 2,641 | 53,478,500 | -27 | 99% | 99% | 106% | ▼▼▼▼▼▼ | 99% | 99% | 111% | 91% | 133% |
20250331 | 2,541 | 2,590 | 2,526 | 2,526 | 56,920,800 | -115 | 96% | 99% | 106% | ▼▼▼▼▼▼▼ | 98% | 92% | 110% | 87% | 119% |
20250401 | 2,564 | 2,578 | 2,476 | 2,504 | 49,957,300 | -22 | 99% | 98% | 88% | ▼▼▼▼▼▼▼▼ | 101% | 91% | 111% | 87% | 110% |
20250402 | 2,533 | 2,569 | 2,454 | 2,565 | 66,712,700 | 61 | 102% | 101% | 134% | ▲ | 104% | 104% | 116% | 89% | 113% |
20250403 | 2,424 | 2,545 | 2,414 | 2,518 | 80,651,500 | -47 | 98% | 104% | 121% | ▼ | 94% | 100% | 112% | 87% | 109% |
20250404 | 2,524 | 2,550 | 2,293 | 2,369 | 100,795,000 | -149 | 94% | 94% | 125% | ▼▼ | 100% | 107% | 122% | 82% | 102% |
20250408 | 2,316 | 2,329 | 2,260 | 2,312 | 76,686,400 | -57 | 98% | 100% | 76% | ▼▼▼ | 98% | 113% | 128% | 80% | 100% |
20250409 | 2,263 | 2,286 | 2,153 | 2,224 | 99,159,000 | -89 | 96% | 98% | 129% | ▼▼▼▼ | 98% | 100% | 112% | 77% | 100% |
20250410 | 2,573 | 2,573 | 2,465 | 2,512 | 69,446,700 | 288 | 113% | 98% | 70% | ▲ | 103% | 109% | 120% | 87% | 113% |
20250411 | 2,420 | 2,500 | 2,370 | 2,485 | 78,654,400 | -27 | 99% | 103% | 113% | ▼ | 98% | 105% | 116% | 86% | 112% |
20250414 | 2,500 | 2,529 | 2,458 | 2,461 | 47,345,600 | -24 | 99% | 98% | 60% | ▼▼ | 102% | 105% | 116% | 85% | 111% |
20250415 | 2,500 | 2,575 | 2,491 | 2,561 | 59,260,500 | 101 | 104% | 102% | 125% | ▲ | 99% | 100% | 112% | 89% | 115% |
20250416 | 2,588 | 2,617 | 2,534 | 2,564 | 80,867,200 | 3 | 100% | 99% | 136% | ▲▲ | 102% | 102% | 112% | 89% | 115% |
20250417 | 2,580 | 2,715 | 2,560 | 2,630 | 111,796,000 | 66 | 103% | 102% | 138% | ▲▲▲ | 101% | 103% | 111% | 91% | 118% |
20250418 | 2,619 | 2,657 | 2,602 | 2,635 | 62,491,500 | 5 | 100% | 101% | 56% | ▲▲▲▲ | 98% | 104% | 111% | 92% | 119% |
20250421 | 2,635 | 2,635 | 2,578 | 2,587 | 54,798,500 | -49 | 98% | 98% | 88% | ▼ | 99% | 110% | 119% | 92% | 116% |
20250422 | 2,560 | 2,585 | 2,523 | 2,529 | 46,817,600 | -58 | 98% | 99% | 85% | ▼▼ | 102% | 109% | 124% | 92% | 114% |
20250423 | 2,580 | 2,643 | 2,573 | 2,643 | 64,447,000 | 115 | 105% | 102% | 138% | ▲ | 101% | 105% | 120% | 99% | 119% |
20250424 | 2,675 | 2,703 | 2,654 | 2,697 | 56,798,600 | 54 | 102% | 101% | 88% | ▲▲ | 100% | 102% | 117% | 100% | 121% |
20250425 | 2,746 | 2,774 | 2,722 | 2,749 | 61,129,500 | 53 | 102% | 100% | 108% | ▲▲▲ | 101% | 102% | 118% | 100% | 124% |
20250428 | 2,782 | 2,842 | 2,775 | 2,816 | 56,000,800 | 67 | 102% | 101% | 92% | ▲▲▲▲ | 98% | 101% | 115% | 100% | 127% |
20250430 | 2,866 | 2,868 | 2,764 | 2,797 | 56,316,600 | -19 | 99% | 98% | 101% | ▼ | 101% | 103% | 120% | 99% | 126% |
20250501 | 2,800 | 2,827 | 2,778 | 2,815 | 44,839,600 | 18 | 101% | 101% | 80% | ▲ | 99% | 97% | 118% | 100% | 127% |
20250502 | 2,830 | 2,856 | 2,742 | 2,792 | 62,013,300 | -23 | 99% | 99% | 138% | ▼ | 102% | 98% | 121% | 99% | 126% |
20250507 | 2,792 | 2,849 | 2,759 | 2,845 | 49,231,100 | 53 | 102% | 102% | 79% | ▲ | 101% | 94% | 119% | 100% | 128% |
20250508 | 2,870 | 2,933 | 2,823 | 2,893 | 65,316,400 | 48 | 102% | 101% | 133% | ▲▲ | 94% | 95% | 118% | 100% | 130% |
20250509 | 2,898 | 2,966 | 2,677 | 2,732 | 152,768,000 | -161 | 94% | 94% | 234% | ▼ | 102% | 106% | 130% | 94% | 123% |
20250512 | 2,671 | 2,747 | 2,635 | 2,737 | 82,463,300 | 5 | 100% | 102% | 54% | ▲ | 97% | 105% | 125% | 95% | 111% |
20250513 | 2,787 | 2,788 | 2,665 | 2,696 | 73,200,200 | -41 | 99% | 97% | 89% | ▼ | 99% | 108% | 129% | 93% | 110% |
20250514 | 2,697 | 2,711 | 2,628 | 2,678 | 47,678,900 | -18 | 99% | 99% | 65% | ▼▼ | 102% | 111% | 129% | 93% | 109% |
20250515 | 2,700 | 2,746 | 2,684 | 2,746 | 56,565,600 | 68 | 103% | 102% | 119% | ▲ | 102% | 110% | 125% | 95% | 109% |
20250516 | 2,770 | 2,834 | 2,759 | 2,830 | 57,176,100 | 84 | 103% | 102% | 101% | ▲▲ | 104% | 115% | 124% | 98% | 112% |
20250519 | 2,797 | 2,916 | 2,791 | 2,916 | 67,979,800 | 86 | 103% | 104% | 119% | ▲▲▲ | 100% | 110% | 119% | 100% | 115% |
20250520 | 2,916 | 3,020 | 2,903 | 2,920 | 84,273,300 | 4 | 100% | 100% | 124% | ▲▲▲▲ | 103% | 113% | 120% | 100% | 115% |
20250521 | 2,902 | 3,000 | 2,857 | 3,000 | 84,268,500 | 80 | 103% | 103% | 100% | ▲▲▲▲▲ | 102% | 110% | 116% | 100% | 119% |
20250522 | 2,990 | 3,070 | 2,886 | 3,044 | 104,289,000 | 45 | 101% | 102% | 124% | ▲▲▲▲▲▲ | 105% | 108% | 114% | 100% | 120% |
20250523 | 3,050 | 3,215 | 3,027 | 3,208 | 103,583,000 | 164 | 105% | 105% | 99% | ▲▲▲▲▲▲▲ | 98% | 103% | 0% | 100% | 121% |
20250526 | 3,249 | 3,265 | 3,152 | 3,195 | 61,105,500 | -13 | 100% | 98% | 59% | ▼ | 103% | 105% | 0% | 100% | 119% |
20250527 | 3,200 | 3,290 | 3,167 | 3,284 | 61,506,700 | 89 | 103% | 103% | 101% | ▲ | 98% | 101% | 0% | 100% | 123% |
20250528 | 3,320 | 3,365 | 3,266 | 3,266 | 62,081,900 | -18 | 99% | 98% | 101% | ▼ | 100% | 103% | 0% | 99% | 122% |
20250529 | 3,307 | 3,314 | 3,235 | 3,299 | 55,353,100 | 33 | 101% | 100% | 89% | ▲ | 103% | 105% | 0% | 100% | 123% |
20250530 | 3,261 | 3,360 | 3,243 | 3,352 | 53,547,000 | 53 | 102% | 103% | 97% | ▲▲ | 99% | 103% | 0% | 100% | 125% |
20250602 | 3,360 | 3,394 | 3,310 | 3,340 | 49,045,800 | -12 | 100% | 99% | 92% | ▼ | 100% | 103% | 0% | 100% | 125% |
20250603 | 3,379 | 3,444 | 3,338 | 3,364 | 64,928,700 | 24 | 101% | 100% | 132% | ▲ | 101% | 0% | 0% | 100% | 126% |
20250604 | 3,380 | 3,435 | 3,351 | 3,416 | 48,909,500 | 52 | 102% | 101% | 75% | ▲▲ | 97% | 0% | 0% | 100% | 128% |
20250605 | 3,440 | 3,441 | 3,305 | 3,335 | 47,237,400 | -81 | 98% | 97% | 97% | ▼ | 104% | 0% | 0% | 98% | 125% |
20250606 | 3,345 | 3,484 | 3,335 | 3,470 | 64,943,800 | 135 | 104% | 104% | 137% | ▲ | % | % | % | 100% | 130% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 10,612,500 | 14,707,100 | 1,598,200 | 5,470,400 | 9,014,300 | 9,236,700 |
2025-05-23 | 9,663,900 | 12,903,000 | 1,592,600 | 4,775,600 | 8,071,300 | 8,127,400 |
2025-05-16 | 5,978,100 | 17,817,300 | 1,122,200 | 5,890,300 | 4,855,900 | 11,927,000 |
2025-05-09 | 6,206,600 | 19,239,600 | 1,060,200 | 6,396,700 | 5,146,400 | 12,842,900 |
2025-05-02 | 6,193,700 | 16,797,800 | 1,096,800 | 5,483,800 | 5,096,900 | 11,314,000 |
2025-04-25 | 5,701,000 | 16,898,800 | 968,300 | 5,380,000 | 4,732,700 | 11,518,800 |
2025-04-18 | 4,560,200 | 22,242,000 | 820,900 | 7,280,200 | 3,739,300 | 14,961,800 |
2025-04-11 | 3,285,400 | 20,038,400 | 659,800 | 6,094,400 | 2,625,600 | 13,944,000 |
2025-04-04 | 3,534,700 | 20,624,000 | 771,400 | 5,791,700 | 2,763,300 | 14,832,300 |
2025-03-28 | 5,898,100 | 17,991,300 | 901,100 | 5,313,600 | 4,997,000 | 12,677,700 |
2025-03-21 | 9,319,000 | 13,916,300 | 1,285,100 | 5,555,800 | 8,033,900 | 8,360,500 |
2025-03-14 | 6,789,200 | 14,382,800 | 977,800 | 5,599,600 | 5,811,400 | 8,783,200 |
2025-03-07 | 6,936,500 | 15,271,400 | 937,800 | 5,585,700 | 5,998,700 | 9,685,700 |
2025-02-28 | 2,447,200 | 36,046,500 | 662,900 | 10,137,600 | 1,784,300 | 25,908,900 |
2025-02-21 | 2,813,600 | 32,287,700 | 684,100 | 9,185,700 | 2,129,500 | 23,102,000 |
2025-02-14 | 2,712,100 | 32,921,700 | 665,300 | 9,370,500 | 2,046,800 | 23,551,200 |
2025-02-07 | 2,698,600 | 30,168,400 | 747,600 | 8,983,500 | 1,951,000 | 21,184,900 |
2025-01-31 | 3,656,000 | 26,009,900 | 784,000 | 7,994,800 | 2,872,000 | 18,015,100 |
2025-01-24 | 4,555,700 | 24,133,000 | 895,100 | 7,828,100 | 3,660,600 | 16,304,900 |
2025-01-17 | 2,845,100 | 31,589,000 | 669,200 | 8,765,900 | 2,175,900 | 22,823,100 |
2025-01-10 | 2,926,800 | 31,227,600 | 724,800 | 8,822,400 | 2,202,000 | 22,405,200 |
2024-12-27 | 3,453,100 | 28,115,000 | 768,200 | 8,426,000 | 2,684,900 | 19,689,000 |
2024-12-20 | 3,428,100 | 28,417,100 | 772,700 | 8,355,600 | 2,655,400 | 20,061,500 |
2024-12-13 | 3,714,500 | 26,246,200 | 795,600 | 7,724,800 | 2,918,900 | 18,521,400 |
2024-12-06 | 4,658,700 | 22,263,800 | 891,800 | 6,727,600 | 3,766,900 | 15,536,200 |
2024-11-29 | 4,365,400 | 26,739,300 | 827,200 | 8,081,000 | 3,538,200 | 18,658,300 |
2024-11-22 | 4,903,900 | 24,567,900 | 926,900 | 7,530,800 | 3,977,000 | 17,037,100 |
2024-11-15 | 6,487,700 | 18,023,900 | 1,053,800 | 6,267,400 | 5,433,900 | 11,756,500 |
2024-11-08 | 4,883,300 | 20,766,000 | 1,004,800 | 6,879,700 | 3,878,500 | 13,886,300 |
2024-11-01 | 3,521,800 | 25,483,900 | 839,400 | 7,626,800 | 2,682,400 | 17,857,100 |
2024-10-25 | 4,868,200 | 22,200,300 | 927,800 | 6,426,100 | 3,940,400 | 15,774,200 |
2024-10-18 | 5,666,200 | 19,594,600 | 959,400 | 6,543,600 | 4,706,800 | 13,051,000 |
2024-10-11 | 4,986,700 | 23,882,400 | 898,600 | 7,309,500 | 4,088,100 | 16,572,900 |
2024-10-04 | 5,560,800 | 23,040,500 | 876,600 | 7,259,400 | 4,684,200 | 15,781,100 |
2024-09-27 | 5,395,200 | 19,961,000 | 760,300 | 6,738,100 | 4,634,900 | 13,222,900 |
2024-09-20 | 3,606,400 | 26,845,800 | 683,300 | 7,927,100 | 2,923,100 | 18,918,700 |
2024-09-13 | 3,126,800 | 29,439,700 | 745,900 | 8,273,900 | 2,380,900 | 21,165,800 |
2024-09-06 | 2,885,700 | 30,666,400 | 654,200 | 8,761,100 | 2,231,500 | 21,905,300 |
2024-08-30 | 3,955,300 | 26,857,100 | 760,500 | 7,902,900 | 3,194,800 | 18,954,200 |
2024-08-23 | 3,937,100 | 28,029,000 | 733,300 | 8,250,700 | 3,203,800 | 19,778,300 |
2024-08-16 | 3,989,400 | 27,114,100 | 727,600 | 8,106,600 | 3,261,800 | 19,007,500 |
2024-08-09 | 3,137,600 | 26,326,600 | 583,900 | 7,604,200 | 2,553,700 | 18,722,400 |
2024-08-02 | 2,726,500 | 36,225,200 | 650,500 | 10,818,200 | 2,076,000 | 25,407,000 |
2024-07-26 | 3,971,900 | 36,075,300 | 834,200 | 11,335,100 | 3,137,700 | 24,740,200 |
2024-07-19 | 4,511,100 | 36,591,200 | 825,200 | 11,717,800 | 3,685,900 | 24,873,400 |
2024-07-12 | 4,856,800 | 32,346,700 | 854,500 | 10,732,600 | 4,002,300 | 21,614,100 |
2024-07-05 | 6,566,700 | 24,951,700 | 910,200 | 9,179,600 | 5,656,500 | 15,772,100 |
2024-06-28 | 4,453,700 | 26,854,600 | 707,600 | 9,544,900 | 3,746,100 | 17,309,700 |
2024-06-21 | 4,270,900 | 27,808,700 | 705,100 | 9,414,700 | 3,565,800 | 18,394,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 4,794,254 | 0.14% | ▼ | -25,220,632 | 2,270 | 2,308 | 2,234 | 2,243 | 56,186,700 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 30,014,886 | 0.88% | ▲ | 2,239 | 2,241 | 2,204 | 2,223 | 39,199,100 | |
2024-09-09 | JPM Securities Japan Co Ltd. | 16,810,113 | 0.49% | ▼ | -1,077,166 | 1,603 | 1,693 | 1,593 | 1,673 | 56,369,300 |
2024-09-05 | JPM Securities Japan Co Ltd. | 17,887,279 | 0.53% | ▲ | 1,744 | 1,817 | 1,741 | 1,777 | 50,350,200 | |
2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 15,038,121 | 0.44% | ▼ | -1,869,825 | 1,387 | 1,392 | 1,369 | 1,391 | 28,160,500 |
2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 16,907,946 | 0.50% | ▲ | 15,669,150 | 1,340 | 1,377 | 1,335 | 1,376 | 29,799,100 |
2024-03-15 | GOLDMAN SACHS INTERNATIONAL | 1,238,796 | 0.36% | ▼ | -473,851 | 11,915 | 12,320 | 11,890 | 12,210 | 3,784,600 |
2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 1,712,647 | 0.50% | ▲ | 40,150 | 11,800 | 12,030 | 11,715 | 11,980 | 4,501,600 |
2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 1,672,497 | 0.49% | ▼ | -21,160 | 12,445 | 12,815 | 12,400 | 12,635 | 3,856,300 |
2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 1,693,657 | 0.50% | ▲ | 20,745 | 12,750 | 13,050 | 12,350 | 12,470 | 6,558,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7011 | 1 | 三菱重工 | 2025-06-07 12:26:12 |
7011 | 2 | 三菱重工 | IRサイトの使い方 | 2024-06-26 18:42:14 |
7011 | 2 | 三菱重工 | IRサイトマップ | 2024-06-26 18:42:12 |
7011 | 2 | 三菱重工 | IRカレンダー | 2024-06-26 18:42:10 |
7011 | 2 | 三菱重工 | 株主総会 | 2024-06-26 18:42:09 |
7011 | 2 | 三菱重工 | 株主還元・配当 | 2024-06-26 18:42:08 |
7011 | 2 | 三菱重工 | IRイベント動画(株主総会・決算説明会・事業計画・事業戦略説明会) | 2024-06-26 18:42:07 |
7011 | 2 | 三菱重工 | 株主通信(株主向けリーフレット) | 2024-06-26 18:42:05 |
7011 | 2 | 三菱重工 | IRライブラリ | 2024-06-26 18:42:03 |
7011 | 2 | 三菱重工 | 個人投資家向け会社説明会 | 2024-06-26 18:42:02 |