| 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 | 315 | 318 | 311 | 312 | 120,200 | 0 | 100% | 99% | 167% | -- | 100% | 101% | 101% | 97% | 102% |
| 20250311 | 313 | 313 | 306 | 312 | 79,900 | 0 | 100% | 100% | 66% | -- | 99% | 101% | 101% | 97% | 102% |
| 20250312 | 313 | 314 | 310 | 311 | 26,400 | -1 | 100% | 99% | 33% | ▼ | 100% | 102% | 99% | 96% | 102% |
| 20250313 | 311 | 313 | 311 | 311 | 24,200 | 0 | 100% | 100% | 92% | -- | 101% | 102% | 97% | 100% | 102% |
| 20250314 | 312 | 316 | 312 | 314 | 41,100 | 3 | 101% | 101% | 170% | ▲ | 100% | 101% | 95% | 100% | 103% |
| 20250317 | 316 | 318 | 314 | 316 | 52,400 | 2 | 101% | 100% | 127% | ▲▲ | 100% | 100% | 93% | 100% | 104% |
| 20250318 | 316 | 317 | 315 | 316 | 45,100 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 89% | 100% | 104% |
| 20250319 | 316 | 318 | 315 | 317 | 36,700 | 1 | 100% | 100% | 81% | ▲ | 101% | 100% | 86% | 100% | 104% |
| 20250321 | 315 | 320 | 315 | 319 | 75,500 | 2 | 101% | 101% | 206% | ▲▲ | 99% | 99% | 85% | 100% | 105% |
| 20250324 | 319 | 320 | 316 | 317 | 65,100 | -2 | 99% | 99% | 86% | ▼ | 99% | 97% | 85% | 99% | 104% |
| 20250325 | 317 | 318 | 315 | 315 | 40,700 | -2 | 99% | 99% | 63% | ▼▼ | 100% | 96% | 85% | 99% | 103% |
| 20250326 | 317 | 320 | 316 | 316 | 71,000 | 1 | 100% | 100% | 174% | ▲ | 100% | 95% | 85% | 99% | 104% |
| 20250327 | 316 | 316 | 312 | 315 | 68,000 | -1 | 100% | 100% | 96% | ▼ | 101% | 95% | 89% | 99% | 103% |
| 20250328 | 307 | 310 | 305 | 309 | 79,900 | -6 | 98% | 101% | 118% | ▼▼ | 99% | 92% | 92% | 97% | 101% |
| 20250331 | 306 | 307 | 303 | 304 | 67,600 | -5 | 98% | 99% | 85% | ▼▼▼ | 98% | 85% | 93% | 95% | 100% |
| 20250401 | 306 | 306 | 301 | 301 | 83,900 | -3 | 99% | 98% | 124% | ▼▼▼▼ | 97% | 84% | 95% | 94% | 100% |
| 20250402 | 302 | 302 | 293 | 293 | 158,900 | -8 | 97% | 97% | 189% | ▼▼▼▼▼ | 97% | 88% | 101% | 92% | 100% |
| 20250403 | 290 | 290 | 276 | 280 | 289,900 | -13 | 96% | 97% | 182% | ▼▼▼▼▼▼ | 97% | 95% | 108% | 88% | 100% |
| 20250404 | 270 | 271 | 254 | 261 | 216,000 | -19 | 93% | 97% | 75% | ▼▼▼▼▼▼▼ | 101% | 102% | 117% | 82% | 100% |
| 20250408 | 250 | 259 | 250 | 253 | 88,100 | -8 | 97% | 101% | 41% | ▼▼▼▼▼▼▼▼ | 96% | 104% | 118% | 79% | 100% |
| 20250409 | 248 | 248 | 235 | 238 | 111,000 | -15 | 94% | 96% | 126% | ▼▼▼▼▼▼▼▼▼ | 99% | 100% | 113% | 75% | 100% |
| 20250410 | 259 | 261 | 252 | 256 | 94,400 | 18 | 108% | 99% | 85% | ▲ | 101% | 105% | 117% | 80% | 108% |
| 20250411 | 250 | 253 | 242 | 252 | 80,700 | -4 | 98% | 101% | 85% | ▼ | 99% | 105% | 115% | 79% | 106% |
| 20250414 | 256 | 257 | 254 | 254 | 53,700 | 2 | 101% | 99% | 67% | ▲ | 99% | 104% | 113% | 80% | 107% |
| 20250415 | 260 | 261 | 256 | 258 | 50,300 | 4 | 102% | 99% | 94% | ▲▲ | 100% | 103% | 114% | 81% | 108% |
| 20250416 | 258 | 274 | 248 | 259 | 644,900 | 1 | 100% | 100% | 1282% | ▲▲▲ | 100% | 103% | 112% | 81% | 109% |
| 20250417 | 262 | 268 | 260 | 262 | 144,100 | 3 | 101% | 100% | 22% | ▲▲▲▲ | 102% | 102% | 111% | 82% | 110% |
| 20250418 | 265 | 270 | 264 | 270 | 79,000 | 8 | 103% | 102% | 55% | ▲▲▲▲▲ | 99% | 101% | 109% | 85% | 113% |
| 20250421 | 269 | 269 | 265 | 267 | 74,800 | -3 | 99% | 99% | 95% | ▼ | 100% | 107% | 111% | 84% | 112% |
| 20250422 | 265 | 267 | 263 | 265 | 25,900 | -2 | 99% | 100% | 35% | ▼▼ | 100% | 107% | 110% | 84% | 111% |
| 20250423 | 268 | 269 | 266 | 269 | 45,000 | 4 | 102% | 100% | 174% | ▲ | 99% | 106% | 108% | 85% | 113% |
| 20250424 | 272 | 272 | 268 | 268 | 61,700 | -1 | 100% | 99% | 137% | ▼ | 100% | 108% | 107% | 85% | 113% |
| 20250425 | 271 | 284 | 265 | 272 | 249,000 | 4 | 101% | 100% | 404% | ▲ | 102% | 105% | 105% | 88% | 114% |
| 20250428 | 277 | 283 | 277 | 283 | 144,800 | 11 | 104% | 102% | 58% | ▲▲ | 101% | 101% | 102% | 93% | 119% |
| 20250430 | 284 | 286 | 279 | 286 | 73,500 | 3 | 101% | 101% | 51% | ▲▲▲ | 100% | 101% | 102% | 95% | 120% |
| 20250501 | 286 | 289 | 284 | 287 | 54,000 | 1 | 100% | 100% | 73% | ▲▲▲▲ | 102% | 101% | 101% | 98% | 121% |
| 20250502 | 287 | 293 | 287 | 292 | 112,400 | 5 | 102% | 102% | 208% | ▲▲▲▲▲ | 99% | 101% | 100% | 100% | 123% |
| 20250507 | 290 | 290 | 282 | 287 | 112,900 | -5 | 98% | 99% | 100% | ▼ | 100% | 103% | 100% | 98% | 121% |
| 20250508 | 286 | 287 | 283 | 285 | 37,900 | -2 | 99% | 100% | 34% | ▼▼ | 101% | 102% | 100% | 98% | 120% |
| 20250509 | 286 | 291 | 286 | 290 | 38,900 | 5 | 102% | 101% | 103% | ▲ | 100% | 98% | 98% | 99% | 122% |
| 20250512 | 292 | 296 | 290 | 291 | 103,000 | 1 | 100% | 100% | 265% | ▲▲ | 100% | 98% | 98% | 100% | 115% |
| 20250513 | 294 | 295 | 291 | 294 | 27,800 | 3 | 101% | 100% | 27% | ▲▲▲ | 100% | 99% | 98% | 100% | 117% |
| 20250514 | 292 | 292 | 285 | 291 | 49,300 | -3 | 99% | 100% | 177% | ▼ | 99% | 101% | 99% | 99% | 115% |
| 20250515 | 289 | 289 | 284 | 285 | 63,900 | -6 | 98% | 99% | 130% | ▼▼ | 100% | 102% | 101% | 97% | 110% |
| 20250516 | 285 | 287 | 281 | 285 | 58,100 | 0 | 100% | 100% | 91% | -- | 101% | 101% | 101% | 97% | 110% |
| 20250519 | 285 | 289 | 285 | 289 | 39,200 | 4 | 101% | 101% | 67% | ▲ | 101% | 100% | 100% | 98% | 110% |
| 20250520 | 288 | 292 | 285 | 290 | 66,800 | 1 | 100% | 101% | 170% | ▲▲ | 100% | 99% | 99% | 99% | 109% |
| 20250521 | 290 | 291 | 289 | 291 | 50,600 | 1 | 100% | 100% | 76% | ▲▲▲ | 99% | 98% | 99% | 99% | 110% |
| 20250522 | 290 | 290 | 286 | 286 | 44,800 | -5 | 98% | 99% | 89% | ▼ | 100% | 99% | 99% | 97% | 108% |
| 20250523 | 287 | 288 | 285 | 287 | 24,000 | 1 | 100% | 100% | 54% | ▲ | 99% | 99% | 0% | 98% | 107% |
| 20250526 | 288 | 288 | 285 | 286 | 36,800 | -1 | 100% | 99% | 153% | ▼ | 99% | 100% | 0% | 97% | 107% |
| 20250527 | 288 | 288 | 283 | 284 | 70,000 | -2 | 99% | 99% | 190% | ▼▼ | 100% | 101% | 0% | 97% | 104% |
| 20250528 | 285 | 288 | 285 | 285 | 31,200 | 1 | 100% | 100% | 45% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20250529 | 285 | 286 | 284 | 284 | 18,400 | -1 | 100% | 100% | 59% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20250530 | 284 | 287 | 283 | 285 | 41,600 | 1 | 100% | 100% | 226% | ▲ | 101% | 101% | 0% | 97% | 100% |
| 20250602 | 283 | 288 | 283 | 287 | 72,400 | 2 | 101% | 101% | 174% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20250603 | 288 | 292 | 284 | 287 | 258,200 | 0 | 100% | 100% | 357% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 287 | 288 | 285 | 287 | 36,200 | 0 | 100% | 100% | 14% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 286 | 289 | 284 | 286 | 65,900 | -1 | 100% | 100% | 182% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20250606 | 286 | 288 | 284 | 284 | 28,500 | -2 | 99% | 99% | 43% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 969,100 | 0 | 304,600 | 0 | 664,500 |
| 2025-05-23 | 0 | 990,300 | 0 | 329,400 | 0 | 660,900 |
| 2025-05-16 | 0 | 1,007,200 | 0 | 343,500 | 0 | 663,700 |
| 2025-05-09 | 0 | 1,047,600 | 0 | 337,100 | 0 | 710,500 |
| 2025-05-02 | 0 | 1,059,300 | 0 | 346,800 | 0 | 712,500 |
| 2025-04-25 | 0 | 1,075,200 | 0 | 315,900 | 0 | 759,300 |
| 2025-04-18 | 0 | 1,095,900 | 0 | 318,100 | 0 | 777,800 |
| 2025-04-11 | 0 | 853,800 | 0 | 311,200 | 0 | 542,600 |
| 2025-04-04 | 0 | 880,700 | 0 | 333,000 | 0 | 547,700 |
| 2025-03-28 | 0 | 790,100 | 0 | 321,100 | 0 | 469,000 |
| 2025-03-21 | 0 | 801,600 | 0 | 337,000 | 0 | 464,600 |
| 2025-03-14 | 0 | 834,000 | 0 | 342,500 | 0 | 491,500 |
| 2025-03-07 | 0 | 863,600 | 0 | 370,100 | 0 | 493,500 |
| 2025-02-28 | 0 | 923,500 | 0 | 377,900 | 0 | 545,600 |
| 2025-02-21 | 0 | 908,800 | 0 | 396,500 | 0 | 512,300 |
| 2025-02-14 | 0 | 906,000 | 0 | 424,400 | 0 | 481,600 |
| 2025-02-07 | 0 | 915,200 | 0 | 452,200 | 0 | 463,000 |
| 2025-01-31 | 0 | 930,000 | 0 | 458,900 | 0 | 471,100 |
| 2025-01-24 | 0 | 888,100 | 0 | 451,200 | 0 | 436,900 |
| 2025-01-17 | 0 | 898,000 | 0 | 445,100 | 0 | 452,900 |
| 2025-01-10 | 0 | 849,200 | 0 | 427,700 | 0 | 421,500 |
| 2024-12-27 | 0 | 839,200 | 0 | 405,500 | 0 | 433,700 |
| 2024-12-20 | 0 | 900,600 | 0 | 409,400 | 0 | 491,200 |
| 2024-12-13 | 0 | 894,100 | 0 | 407,300 | 0 | 486,800 |
| 2024-12-06 | 0 | 848,300 | 0 | 412,600 | 0 | 435,700 |
| 2024-11-29 | 0 | 816,300 | 0 | 410,800 | 0 | 405,500 |
| 2024-11-22 | 0 | 766,600 | 0 | 391,800 | 0 | 374,800 |
| 2024-11-15 | 0 | 808,500 | 0 | 422,900 | 0 | 385,600 |
| 2024-11-08 | 0 | 731,100 | 0 | 380,500 | 0 | 350,600 |
| 2024-11-01 | 0 | 739,700 | 0 | 387,900 | 0 | 351,800 |
| 2024-10-25 | 0 | 744,300 | 0 | 375,400 | 0 | 368,900 |
| 2024-10-18 | 0 | 729,600 | 0 | 367,500 | 0 | 362,100 |
| 2024-10-11 | 0 | 726,800 | 0 | 367,200 | 0 | 359,600 |
| 2024-10-04 | 0 | 697,500 | 0 | 323,200 | 0 | 374,300 |
| 2024-09-27 | 0 | 692,400 | 0 | 303,800 | 0 | 388,600 |
| 2024-09-20 | 0 | 750,000 | 0 | 300,600 | 0 | 449,400 |
| 2024-09-13 | 0 | 775,900 | 0 | 284,400 | 0 | 491,500 |
| 2024-09-06 | 0 | 755,900 | 0 | 295,900 | 0 | 460,000 |
| 2024-08-30 | 0 | 742,900 | 0 | 283,700 | 0 | 459,200 |
| 2024-08-23 | 0 | 739,900 | 0 | 281,700 | 0 | 458,200 |
| 2024-08-16 | 0 | 762,700 | 0 | 279,700 | 0 | 483,000 |
| 2024-08-09 | 0 | 762,500 | 0 | 276,000 | 0 | 486,500 |
| 2024-08-02 | 0 | 967,500 | 0 | 327,800 | 0 | 639,700 |
| 2024-07-26 | 0 | 982,400 | 0 | 358,700 | 0 | 623,700 |
| 2024-07-19 | 0 | 923,200 | 0 | 332,100 | 0 | 591,100 |
| 2024-07-12 | 0 | 904,100 | 0 | 343,800 | 0 | 560,300 |
| 2024-07-05 | 0 | 862,200 | 0 | 333,700 | 0 | 528,500 |
| 2024-06-28 | 0 | 804,800 | 0 | 320,100 | 0 | 484,700 |
| 2024-06-21 | 0 | 804,400 | 0 | 315,400 | 0 | 489,000 |
| 2024-06-14 | 0 | 749,800 | 0 | 290,700 | 0 | 459,100 |
| 2024-06-07 | 0 | 742,100 | 0 | 287,700 | 0 | 454,400 |
| 2024-05-31 | 0 | 724,300 | 0 | 264,700 | 0 | 459,600 |
| 2024-05-24 | 0 | 713,400 | 0 | 250,600 | 0 | 462,800 |
| 2024-05-17 | 0 | 710,400 | 0 | 248,000 | 0 | 462,400 |
| 2024-05-10 | 0 | 702,900 | 0 | 248,900 | 0 | 454,000 |
| 2024-05-02 | 0 | 696,500 | 0 | 256,200 | 0 | 440,300 |
| 2024-04-26 | 0 | 705,000 | 0 | 250,800 | 0 | 454,200 |
| 2024-04-19 | 0 | 683,400 | 0 | 239,700 | 0 | 443,700 |
| 2024-04-12 | 0 | 645,100 | 0 | 239,700 | 0 | 405,400 |
| 2024-04-05 | 0 | 606,400 | 0 | 233,500 | 0 | 372,900 |
| 2024-03-29 | 0 | 550,500 | 0 | 260,600 | 0 | 289,900 |
| 2024-03-22 | 0 | 577,600 | 0 | 248,700 | 0 | 328,900 |
| 2024-03-15 | 0 | 672,400 | 0 | 254,100 | 0 | 418,300 |
| 2024-03-08 | 0 | 634,500 | 0 | 243,000 | 0 | 391,500 |
| 2024-03-01 | 0 | 635,900 | 0 | 254,100 | 0 | 381,800 |
| 2024-02-22 | 0 | 601,700 | 0 | 245,500 | 0 | 356,200 |
| 2024-02-16 | 0 | 594,300 | 0 | 218,700 | 0 | 375,600 |
| 2024-02-09 | 0 | 526,100 | 0 | 204,600 | 0 | 321,500 |
| 2024-02-02 | 0 | 587,900 | 0 | 218,600 | 0 | 369,300 |
| 2024-01-26 | 0 | 599,200 | 0 | 221,000 | 0 | 378,200 |
| 2024-01-19 | 0 | 620,000 | 0 | 225,900 | 0 | 394,100 |
| 2024-01-12 | 0 | 619,600 | 0 | 224,700 | 0 | 394,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-25 | モルガン・スタンレーMUFG証券株式会社 | 165,848 | 0.48% | ▼ | -6,800 | 313 | 318 | 312 | 316 | 166,700 |
| 2024-11-26 | モルガン・スタンレーMUFG証券株式会社 | 172,648 | 0.50% | ▲ | 327 | 327 | 319 | 322 | 71,300 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 74,300 | 0.21% | ▼ | -100,127 | 432 | 432 | 421 | 427 | 367,800 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 174,427 | 0.51% | ▲ | 97,927 | 434 | 436 | 433 | 436 | 60,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 16:10 | ミクニ | （訂正・数値データ訂正）「令和７年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250512 | 16:00 | ミクニ | 令和７年３月期 決算短信〔日本基準〕（連結） |
| 20250425 | 16:00 | ミクニ | 業績予想の修正ならびに特別損失の計上に関するお知らせ |
| 20250425 | 16:00 | ミクニ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20250331 | 16:00 | ミクニ | 代表取締役及び役員等の異動・組織変更に関するお知らせ |
| 20250331 | 16:00 | ミクニ | 特別功労金の贈呈及びそれに伴う特別損失の計上に関するお知らせ |
| 20250210 | 16:00 | ミクニ | 業績予想の修正ならびに特別利益の計上に関するお知らせ |
| 20250210 | 16:00 | ミクニ | 令和７年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | ミクニ | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ミクニ | 令和７年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ミクニ | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ミクニ | 令和６年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240209 | 16:00 | ミクニ | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXD3 | 350 | 2024-02-21 12:20 | 株式会社ミクニ | 株式会社りそな銀行 | 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 |
|---|---|---|---|
| 7247 | 1 | 株式会社ミクニ | 2025-06-06 22:26:10 |
| 7247 | 2 | 免責事項｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:10 |
| 7247 | 2 | ディスクロージャーポリシー｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:08 |
| 7247 | 2 | 電子公告｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:07 |
| 7247 | 2 | IRお問い合わせ｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:06 |
| 7247 | 2 | よくあるご質問｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:05 |
| 7247 | 2 | IRカレンダー｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:04 |
| 7247 | 2 | 株主通信｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:02 |
| 7247 | 2 | 有価証券報告書｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:01 |
| 7247 | 2 | 決算ハイライト・決算説明会資料｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:00 |