| 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 | 570 | 572 | 559 | 559 | 2,742,300 | -7 | 99% | 98% | 49% | ▼ | 98% | 104% | 107% | 94% | 102% |
| 20240925 | 559 | 561 | 544 | 547 | 3,658,900 | -13 | 98% | 98% | 133% | ▼▼ | 102% | 105% | 109% | 92% | 100% |
| 20240926 | 552 | 567 | 543 | 565 | 5,082,400 | 18 | 103% | 102% | 139% | ▲ | 99% | 100% | 107% | 95% | 103% |
| 20240927 | 558 | 560 | 548 | 552 | 2,919,100 | -13 | 98% | 99% | 57% | ▼ | 104% | 101% | 108% | 93% | 101% |
| 20240930 | 553 | 579 | 553 | 575 | 4,963,700 | 23 | 104% | 104% | 170% | ▲ | 101% | 102% | 104% | 97% | 105% |
| 20241001 | 577 | 590 | 569 | 580 | 3,208,300 | 5 | 101% | 101% | 65% | ▲▲ | 97% | 103% | 105% | 98% | 106% |
| 20241002 | 570 | 575 | 554 | 555 | 4,071,700 | -25 | 96% | 97% | 127% | ▼ | 97% | 101% | 106% | 94% | 102% |
| 20241003 | 565 | 565 | 543 | 547 | 3,756,700 | -8 | 99% | 97% | 92% | ▼▼ | 101% | 103% | 105% | 94% | 100% |
| 20241004 | 554 | 561 | 551 | 558 | 3,497,900 | 11 | 102% | 101% | 93% | ▲ | 102% | 99% | 103% | 96% | 102% |
| 20241007 | 575 | 589 | 569 | 588 | 4,537,000 | 30 | 105% | 102% | 130% | ▲▲ | 98% | 100% | 106% | 100% | 108% |
| 20241008 | 581 | 582 | 564 | 569 | 3,395,900 | -19 | 97% | 98% | 75% | ▼ | 99% | 102% | 111% | 97% | 104% |
| 20241009 | 573 | 576 | 565 | 566 | 2,367,300 | -3 | 100% | 99% | 70% | ▼▼ | 99% | 104% | 114% | 96% | 104% |
| 20241010 | 573 | 573 | 567 | 569 | 2,363,000 | 4 | 101% | 99% | 100% | ▲ | 100% | 104% | 114% | 97% | 104% |
| 20241011 | 573 | 579 | 570 | 571 | 2,184,700 | 2 | 100% | 100% | 92% | ▲▲ | 100% | 103% | 114% | 97% | 104% |
| 20241015 | 581 | 588 | 580 | 583 | 3,811,100 | 12 | 102% | 100% | 174% | ▲▲▲ | 101% | 101% | 115% | 99% | 107% |
| 20241016 | 577 | 589 | 574 | 582 | 2,029,100 | -1 | 100% | 101% | 53% | ▼ | 101% | 97% | 112% | 99% | 107% |
| 20241017 | 590 | 603 | 586 | 596 | 3,715,600 | 14 | 102% | 101% | 183% | ▲ | 99% | 94% | 110% | 100% | 109% |
| 20241018 | 603 | 608 | 595 | 599 | 2,066,300 | 3 | 100% | 99% | 56% | ▲▲ | 98% | 95% | 111% | 100% | 110% |
| 20241021 | 597 | 597 | 582 | 582 | 1,774,900 | -17 | 97% | 98% | 86% | ▼ | 99% | 97% | 114% | 97% | 107% |
| 20241022 | 580 | 583 | 571 | 573 | 1,943,600 | -9 | 98% | 99% | 110% | ▼▼ | 99% | 101% | 116% | 96% | 105% |
| 20241023 | 572 | 577 | 566 | 568 | 1,785,600 | -6 | 99% | 99% | 92% | ▼▼▼ | 100% | 103% | 118% | 95% | 104% |
| 20241024 | 563 | 573 | 561 | 565 | 2,059,100 | -2 | 100% | 100% | 115% | ▼▼▼▼ | 100% | 103% | 117% | 94% | 103% |
| 20241025 | 565 | 568 | 557 | 566 | 2,332,800 | 0 | 100% | 100% | 113% | ▲ | 101% | 105% | 120% | 94% | 103% |
| 20241028 | 557 | 570 | 556 | 564 | 2,778,400 | -2 | 100% | 101% | 119% | ▼ | 102% | 104% | 118% | 94% | 103% |
| 20241029 | 566 | 581 | 565 | 577 | 2,503,100 | 13 | 102% | 102% | 90% | ▲ | 100% | 107% | 115% | 96% | 106% |
| 20241030 | 579 | 583 | 576 | 580 | 7,571,900 | 3 | 101% | 100% | 303% | ▲▲ | 100% | 110% | 115% | 97% | 106% |
| 20241031 | 580 | 587 | 574 | 578 | 1,930,600 | -3 | 100% | 100% | 25% | ▼ | 102% | 114% | 116% | 96% | 106% |
| 20241101 | 575 | 586 | 573 | 584 | 2,577,000 | 6 | 101% | 102% | 133% | ▲ | 101% | 112% | 115% | 97% | 105% |
| 20241105 | 582 | 589 | 577 | 589 | 1,889,700 | 6 | 101% | 101% | 73% | ▲▲ | 105% | 112% | 113% | 98% | 104% |
| 20241106 | 592 | 619 | 591 | 619 | 4,388,500 | 30 | 105% | 105% | 232% | ▲▲▲ | 100% | 104% | 105% | 100% | 110% |
| 20241107 | 640 | 653 | 627 | 639 | 5,524,100 | 20 | 103% | 100% | 126% | ▲▲▲▲ | 102% | 103% | 105% | 100% | 113% |
| 20241108 | 637 | 653 | 635 | 653 | 3,603,900 | 14 | 102% | 102% | 65% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 116% |
| 20241111 | 650 | 659 | 643 | 651 | 3,789,700 | -1 | 100% | 100% | 105% | ▼ | 96% | 95% | 97% | 100% | 116% |
| 20241112 | 691 | 697 | 652 | 663 | 7,906,800 | 12 | 102% | 96% | 209% | ▲ | 99% | 99% | 102% | 100% | 118% |
| 20241113 | 664 | 672 | 653 | 659 | 4,465,600 | -5 | 99% | 99% | 56% | ▼ | 100% | 100% | 104% | 99% | 117% |
| 20241114 | 651 | 660 | 650 | 654 | 4,766,900 | -5 | 99% | 100% | 107% | ▼▼ | 100% | 100% | 104% | 99% | 116% |
| 20241115 | 656 | 662 | 645 | 657 | 3,922,800 | 4 | 101% | 100% | 82% | ▲ | 97% | 100% | 103% | 99% | 117% |
| 20241118 | 660 | 662 | 642 | 643 | 3,719,400 | -15 | 98% | 97% | 95% | ▼ | 102% | 104% | 106% | 97% | 114% |
| 20241119 | 644 | 656 | 642 | 654 | 2,997,800 | 12 | 102% | 102% | 81% | ▲ | 100% | 103% | 105% | 99% | 116% |
| 20241120 | 650 | 659 | 649 | 653 | 2,262,900 | -2 | 100% | 100% | 75% | ▼ | 100% | 100% | 104% | 98% | 116% |
| 20241121 | 653 | 669 | 653 | 655 | 3,088,700 | 3 | 100% | 100% | 136% | ▲ | 101% | 100% | 104% | 99% | 116% |
| 20241122 | 653 | 667 | 651 | 661 | 2,885,500 | 6 | 101% | 101% | 93% | ▲▲ | 100% | 100% | 102% | 100% | 117% |
| 20241125 | 667 | 679 | 667 | 668 | 4,176,800 | 7 | 101% | 100% | 145% | ▲▲▲ | 98% | 100% | 102% | 100% | 119% |
| 20241126 | 668 | 672 | 648 | 652 | 4,837,500 | -16 | 98% | 98% | 116% | ▼ | 100% | 103% | 105% | 98% | 113% |
| 20241127 | 650 | 654 | 644 | 649 | 2,662,200 | -3 | 100% | 100% | 55% | ▼▼ | 102% | 104% | 106% | 97% | 112% |
| 20241128 | 643 | 663 | 642 | 656 | 3,067,700 | 7 | 101% | 102% | 115% | ▲ | 101% | 100% | 103% | 98% | 113% |
| 20241129 | 660 | 668 | 657 | 665 | 2,912,500 | 9 | 101% | 101% | 95% | ▲▲ | 101% | 100% | 100% | 99% | 114% |
| 20241202 | 667 | 673 | 660 | 671 | 4,416,600 | 6 | 101% | 101% | 152% | ▲▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20241203 | 669 | 676 | 664 | 671 | 5,879,900 | 0 | 100% | 100% | 133% | ▲▲▲▲ | 98% | 101% | 98% | 100% | 108% |
| 20241204 | 670 | 678 | 657 | 657 | 4,362,400 | -14 | 98% | 98% | 74% | ▼ | 100% | 103% | 98% | 98% | 103% |
| 20241205 | 659 | 661 | 651 | 661 | 3,622,900 | 3 | 100% | 100% | 83% | ▲ | 101% | 103% | 95% | 98% | 103% |
| 20241206 | 661 | 670 | 661 | 667 | 4,058,300 | 7 | 101% | 101% | 112% | ▲▲ | 100% | 102% | 0% | 99% | 104% |
| 20241209 | 671 | 677 | 663 | 672 | 3,439,700 | 5 | 101% | 100% | 85% | ▲▲▲ | 98% | 99% | 0% | 100% | 105% |
| 20241210 | 686 | 692 | 674 | 674 | 4,127,400 | 3 | 100% | 98% | 120% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241211 | 676 | 682 | 670 | 679 | 2,842,800 | 5 | 101% | 100% | 69% | ▲▲▲▲▲ | 100% | 96% | 0% | 100% | 106% |
| 20241212 | 685 | 692 | 682 | 682 | 3,871,300 | 3 | 100% | 100% | 136% | ▲▲▲▲▲▲ | 101% | 97% | 0% | 100% | 106% |
| 20241213 | 677 | 685 | 677 | 682 | 4,134,200 | 0 | 100% | 101% | 107% | ▲▲▲▲▲▲▲ | 98% | 95% | 0% | 100% | 106% |
| 20241216 | 682 | 684 | 666 | 666 | 2,857,200 | -16 | 98% | 98% | 69% | ▼ | 99% | 94% | 0% | 98% | 103% |
| 20241217 | 666 | 675 | 659 | 659 | 2,625,900 | -7 | 99% | 99% | 92% | ▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241218 | 653 | 663 | 653 | 657 | 2,481,700 | -3 | 100% | 101% | 95% | ▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 647 | 656 | 643 | 649 | 2,689,600 | -8 | 99% | 100% | 108% | ▼▼▼▼ | 97% | 0% | 0% | 95% | 100% |
| 20241220 | 649 | 650 | 629 | 629 | 4,358,000 | -19 | 97% | 97% | 162% | ▼▼▼▼▼ | % | % | % | 92% | 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 | 235,600 | 642,000 | 40,600 | 275,800 | 195,000 | 366,200 |
| 2024-12-06 | 209,200 | 822,400 | 40,500 | 310,500 | 168,700 | 511,900 |
| 2024-11-29 | 218,800 | 838,100 | 40,600 | 326,000 | 178,200 | 512,100 |
| 2024-11-22 | 223,200 | 768,100 | 41,100 | 303,400 | 182,100 | 464,700 |
| 2024-11-15 | 248,300 | 810,100 | 41,900 | 308,500 | 206,400 | 501,600 |
| 2024-11-08 | 231,300 | 652,000 | 40,700 | 269,600 | 190,600 | 382,400 |
| 2024-11-01 | 166,500 | 700,300 | 42,100 | 227,700 | 124,400 | 472,600 |
| 2024-10-25 | 172,900 | 665,800 | 42,400 | 206,100 | 130,500 | 459,700 |
| 2024-10-18 | 515,900 | 559,700 | 359,500 | 165,500 | 156,400 | 394,200 |
| 2024-10-11 | 482,200 | 666,300 | 359,300 | 183,900 | 122,900 | 482,400 |
| 2024-10-04 | 473,200 | 854,600 | 359,500 | 211,000 | 113,700 | 643,600 |
| 2024-09-27 | 483,600 | 861,700 | 360,200 | 238,700 | 123,400 | 623,000 |
| 2024-09-20 | 393,600 | 801,100 | 269,100 | 246,600 | 124,500 | 554,500 |
| 2024-09-13 | 163,900 | 808,600 | 47,200 | 186,000 | 116,700 | 622,600 |
| 2024-09-06 | 176,200 | 811,100 | 41,700 | 235,600 | 134,500 | 575,500 |
| 2024-08-30 | 194,600 | 924,100 | 38,700 | 323,100 | 155,900 | 601,000 |
| 2024-08-23 | 178,800 | 855,300 | 38,800 | 236,600 | 140,000 | 618,700 |
| 2024-08-16 | 212,200 | 906,700 | 24,600 | 309,700 | 187,600 | 597,000 |
| 2024-08-09 | 122,100 | 897,300 | 22,700 | 262,200 | 99,400 | 635,100 |
| 2024-08-02 | 135,700 | 1,385,300 | 4,300 | 651,100 | 131,400 | 734,200 |
| 2024-07-26 | 133,200 | 1,551,600 | 2,300 | 690,500 | 130,900 | 861,100 |
| 2024-07-19 | 559,200 | 1,633,800 | 445,700 | 725,000 | 113,500 | 908,800 |
| 2024-07-12 | 570,900 | 1,674,300 | 445,400 | 744,600 | 125,500 | 929,700 |
| 2024-07-05 | 587,100 | 1,609,500 | 445,600 | 730,300 | 141,500 | 879,200 |
| 2024-06-28 | 577,900 | 1,396,400 | 445,500 | 656,600 | 132,400 | 739,800 |
| 2024-06-21 | 545,200 | 1,720,500 | 416,000 | 788,700 | 129,200 | 931,800 |
| 2024-06-14 | 538,900 | 2,297,200 | 415,900 | 765,900 | 123,000 | 1,531,300 |
| 2024-06-07 | 541,400 | 1,899,600 | 416,400 | 778,700 | 125,000 | 1,120,900 |
| 2024-05-31 | 573,300 | 1,411,800 | 417,500 | 426,100 | 155,800 | 985,700 |
| 2024-05-24 | 412,300 | 1,476,800 | 271,700 | 424,000 | 140,600 | 1,052,800 |
| 2024-05-17 | 140,500 | 1,185,600 | 4,900 | 292,600 | 135,600 | 893,000 |
| 2024-05-10 | 156,200 | 1,248,100 | 7,500 | 207,500 | 148,700 | 1,040,600 |
| 2024-05-02 | 165,700 | 1,279,600 | 2,700 | 237,900 | 163,000 | 1,041,700 |
| 2024-04-26 | 168,300 | 1,313,900 | 2,600 | 292,000 | 165,700 | 1,021,900 |
| 2024-04-19 | 350,300 | 1,391,400 | 129,700 | 298,000 | 220,600 | 1,093,400 |
| 2024-04-12 | 590,800 | 1,356,400 | 383,400 | 300,100 | 207,400 | 1,056,300 |
| 2024-04-05 | 509,700 | 1,382,100 | 383,700 | 232,900 | 126,000 | 1,149,200 |
| 2024-03-29 | 572,700 | 1,589,300 | 386,100 | 230,100 | 186,600 | 1,359,200 |
| 2024-03-22 | 586,100 | 1,600,400 | 336,700 | 197,800 | 249,400 | 1,402,600 |
| 2024-03-15 | 173,200 | 1,695,900 | 33,300 | 215,000 | 139,900 | 1,480,900 |
| 2024-03-08 | 253,300 | 1,560,300 | 17,400 | 199,200 | 235,900 | 1,361,100 |
| 2024-03-01 | 250,000 | 1,576,000 | 11,000 | 218,000 | 239,000 | 1,358,000 |
| 2024-02-22 | 729,400 | 1,746,100 | 574,500 | 229,400 | 154,900 | 1,516,700 |
| 2024-02-16 | 665,200 | 1,786,200 | 573,900 | 229,700 | 91,300 | 1,556,500 |
| 2024-02-09 | 652,400 | 1,978,700 | 574,900 | 234,800 | 77,500 | 1,743,900 |
| 2024-02-02 | 696,500 | 1,584,500 | 575,000 | 200,000 | 121,500 | 1,384,500 |
| 2024-01-26 | 710,000 | 1,503,300 | 572,300 | 177,700 | 137,700 | 1,325,600 |
| 2024-01-19 | 523,300 | 1,621,600 | 369,000 | 192,600 | 154,300 | 1,429,000 |
| 2024-01-12 | 534,100 | 1,483,500 | 369,100 | 177,300 | 165,000 | 1,306,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,781,384 | 0.47% | ▼ | -319,233 | 470 | 477 | 466 | 468 | 4,662,000 |
| 2024-03-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,100,617 | 0.50% | ▲ | -166,613 | 472 | 476 | 468 | 471 | 2,173,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | めぶきＦＧ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241202 | 15:30 | めぶきＦＧ | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:30 | めぶきＦＧ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 15:30 | めぶきＦＧ | 2024年度中間期 決算概要 |
| 20241111 | 15:30 | めぶきＦＧ | 通期業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20241111 | 15:30 | めぶきＦＧ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240807 | 15:00 | めぶきＦＧ | 2025年3月期 第1四半期末の自己資本比率について |
| 20240805 | 15:00 | めぶきＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240805 | 15:00 | めぶきＦＧ | 2024年度第１四半期 決算概要 |
| 20240725 | 15:00 | めぶきＦＧ | 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 |
| 20240703 | 15:00 | めぶきＦＧ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240701 | 15:00 | めぶきＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240626 | 15:00 | めぶきＦＧ | 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 |
| 20240603 | 15:00 | めぶきＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240502 | 15:00 | めぶきＦＧ | （訂正）「2024年3月期 第3四半期末の自己資本比率について」の一部訂正について |
| 20240326 | 15:00 | めぶきＦＧ | 株主優待制度の「地元プロスポーツチーム応援コース」新設に関するお知らせ |
| 20240319 | 15:00 | めぶきＦＧ | 当社および子会社の役員異動に関するお知らせ |
| 20240207 | 15:00 | めぶきＦＧ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | めぶきＦＧ | ２０２３年度第３四半期 決算概要 |
| 20240129 | 15:00 | めぶきＦＧ | 自己株式の消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7167 | 1 | めぶきフィナンシャルグループ | 2024-12-21 11:26:42 |
| 7167 | 2 | 株主さまの個人情報のお取扱いについて｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-21 18:35:32 |
| 7167 | 2 | 株主優待について｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-21 18:35:31 |
| 7167 | 2 | 外部ウェブサイトへの接続｜めぶきフィナンシャルグループ | 2024-06-21 18:35:29 |
| 7167 | 2 | 株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-18 08:43:51 |
| 7167 | 2 | IRに関するよくあるご質問｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-15 13:08:04 |
| 7167 | 2 | IRカレンダー｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-15 13:08:03 |
| 7167 | 2 | IRライブラリー｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-15 13:08:02 |
| 7167 | 3 | ニュースリリース 足利銀行｜ニュースリリース｜めぶきフィナンシャルグループ | 2024-06-14 14:16:03 |
| 7167 | 3 | ニュースリリース 常陽銀行｜ニュースリリース｜めぶきフィナンシャルグループ | 2024-06-14 14:16:02 |