| 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 | 1,285 | 1,295 | 1,252 | 1,256 | 9,400 | -27 | 98% | 98% | 196% | ▼ | 100% | 101% | 101% | 92% | 100% |
| 20240925 | 1,257 | 1,270 | 1,257 | 1,258 | 1,000 | 2 | 100% | 100% | 11% | ▲ | 99% | 99% | 99% | 92% | 100% |
| 20240926 | 1,278 | 1,287 | 1,256 | 1,263 | 3,300 | 5 | 100% | 99% | 330% | ▲▲ | 99% | 100% | 100% | 92% | 101% |
| 20240927 | 1,263 | 1,273 | 1,256 | 1,256 | 1,700 | -7 | 99% | 99% | 52% | ▼ | 100% | 101% | 100% | 92% | 100% |
| 20240930 | 1,255 | 1,255 | 1,243 | 1,253 | 4,200 | -3 | 100% | 100% | 247% | ▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20241001 | 1,255 | 1,270 | 1,247 | 1,270 | 1,700 | 17 | 101% | 101% | 40% | ▲ | 99% | 100% | 99% | 93% | 101% |
| 20241002 | 1,269 | 1,290 | 1,240 | 1,260 | 6,200 | -10 | 99% | 99% | 365% | ▼ | 98% | 100% | 99% | 92% | 101% |
| 20241003 | 1,260 | 1,260 | 1,220 | 1,241 | 8,800 | -19 | 98% | 98% | 142% | ▼▼ | 102% | 102% | 101% | 91% | 100% |
| 20241004 | 1,241 | 1,294 | 1,241 | 1,270 | 7,100 | 29 | 102% | 102% | 81% | ▲ | 99% | 99% | 98% | 94% | 102% |
| 20241007 | 1,277 | 1,277 | 1,264 | 1,264 | 3,000 | -6 | 100% | 99% | 42% | ▼ | 98% | 99% | 98% | 94% | 102% |
| 20241008 | 1,275 | 1,275 | 1,251 | 1,251 | 1,800 | -13 | 99% | 98% | 60% | ▼▼ | 99% | 99% | 98% | 93% | 101% |
| 20241009 | 1,274 | 1,274 | 1,250 | 1,266 | 2,300 | 15 | 101% | 99% | 128% | ▲ | 99% | 99% | 99% | 96% | 102% |
| 20241010 | 1,266 | 1,266 | 1,256 | 1,256 | 600 | -10 | 99% | 99% | 26% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20241011 | 1,260 | 1,275 | 1,259 | 1,259 | 1,500 | 3 | 100% | 100% | 250% | ▲ | 99% | 99% | 99% | 96% | 101% |
| 20241015 | 1,264 | 1,264 | 1,244 | 1,248 | 3,000 | -11 | 99% | 99% | 200% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20241016 | 1,248 | 1,257 | 1,244 | 1,257 | 2,000 | 9 | 101% | 101% | 67% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241017 | 1,257 | 1,257 | 1,250 | 1,254 | 700 | -3 | 100% | 100% | 35% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241018 | 1,254 | 1,254 | 1,245 | 1,249 | 1,100 | -5 | 100% | 100% | 157% | ▼▼ | 99% | 98% | 97% | 97% | 101% |
| 20241021 | 1,259 | 1,259 | 1,249 | 1,249 | 2,600 | 0 | 100% | 99% | 236% | -- | 99% | 99% | 98% | 97% | 101% |
| 20241022 | 1,246 | 1,246 | 1,230 | 1,233 | 5,500 | -16 | 99% | 99% | 212% | ▼ | 101% | 100% | 99% | 97% | 100% |
| 20241023 | 1,232 | 1,246 | 1,228 | 1,246 | 2,200 | 13 | 101% | 101% | 40% | ▲ | 99% | 99% | 98% | 98% | 101% |
| 20241024 | 1,244 | 1,244 | 1,231 | 1,234 | 1,000 | -12 | 99% | 99% | 45% | ▼ | 100% | 101% | 99% | 97% | 100% |
| 20241025 | 1,234 | 1,238 | 1,234 | 1,234 | 400 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 99% | 97% | 100% |
| 20241028 | 1,233 | 1,234 | 1,204 | 1,227 | 8,800 | -7 | 99% | 100% | 2200% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241029 | 1,227 | 1,232 | 1,224 | 1,232 | 2,400 | 5 | 100% | 100% | 27% | ▲ | 100% | 99% | 97% | 97% | 100% |
| 20241030 | 1,232 | 1,236 | 1,211 | 1,230 | 7,100 | -2 | 100% | 100% | 296% | ▼ | 102% | 99% | 98% | 97% | 100% |
| 20241031 | 1,230 | 1,258 | 1,211 | 1,250 | 10,200 | 20 | 102% | 102% | 144% | ▲ | 98% | 97% | 96% | 98% | 102% |
| 20241101 | 1,250 | 1,260 | 1,231 | 1,231 | 1,900 | -19 | 98% | 98% | 19% | ▼ | 98% | 99% | 98% | 97% | 100% |
| 20241105 | 1,231 | 1,232 | 1,202 | 1,205 | 9,900 | -26 | 98% | 98% | 521% | ▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241106 | 1,202 | 1,226 | 1,202 | 1,216 | 2,900 | 11 | 101% | 101% | 29% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241107 | 1,216 | 1,216 | 1,215 | 1,216 | 1,300 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 99% | 96% | 101% |
| 20241108 | 1,216 | 1,216 | 1,202 | 1,216 | 5,200 | 0 | 100% | 100% | 400% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241111 | 1,201 | 1,219 | 1,201 | 1,207 | 3,200 | -9 | 99% | 100% | 62% | ▼ | 101% | 99% | 100% | 96% | 100% |
| 20241112 | 1,207 | 1,216 | 1,204 | 1,216 | 4,100 | 9 | 101% | 101% | 128% | ▲ | 101% | 98% | 99% | 97% | 101% |
| 20241113 | 1,212 | 1,220 | 1,212 | 1,220 | 2,600 | 4 | 100% | 101% | 63% | ▲▲ | 99% | 99% | 99% | 97% | 101% |
| 20241114 | 1,213 | 1,213 | 1,195 | 1,197 | 14,400 | -23 | 98% | 99% | 554% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241115 | 1,197 | 1,199 | 1,197 | 1,197 | 2,300 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241118 | 1,197 | 1,199 | 1,193 | 1,193 | 4,000 | -4 | 100% | 100% | 174% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20241119 | 1,197 | 1,197 | 1,186 | 1,188 | 4,200 | -5 | 100% | 99% | 105% | ▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241120 | 1,188 | 1,195 | 1,188 | 1,195 | 3,200 | 7 | 101% | 101% | 76% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241121 | 1,195 | 1,196 | 1,189 | 1,196 | 1,300 | 1 | 100% | 100% | 41% | ▲▲ | 99% | 100% | 99% | 96% | 101% |
| 20241122 | 1,196 | 1,196 | 1,190 | 1,190 | 900 | -6 | 99% | 99% | 69% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241125 | 1,195 | 1,195 | 1,183 | 1,194 | 7,100 | 4 | 100% | 100% | 789% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20241126 | 1,199 | 1,199 | 1,194 | 1,194 | 4,900 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 99% | 96% | 101% |
| 20241127 | 1,196 | 1,201 | 1,193 | 1,201 | 1,500 | 7 | 101% | 100% | 31% | ▲ | 99% | 100% | 99% | 96% | 101% |
| 20241128 | 1,201 | 1,201 | 1,182 | 1,187 | 6,400 | -14 | 99% | 99% | 427% | ▼ | 99% | 100% | 99% | 95% | 100% |
| 20241129 | 1,192 | 1,192 | 1,185 | 1,186 | 2,000 | -1 | 100% | 99% | 31% | ▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20241202 | 1,186 | 1,192 | 1,183 | 1,192 | 1,200 | 6 | 101% | 101% | 60% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20241203 | 1,197 | 1,197 | 1,185 | 1,196 | 2,000 | 4 | 100% | 100% | 167% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241204 | 1,191 | 1,191 | 1,186 | 1,187 | 3,300 | -9 | 99% | 100% | 165% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241205 | 1,187 | 1,192 | 1,181 | 1,181 | 4,700 | -6 | 99% | 99% | 142% | ▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20241206 | 1,189 | 1,198 | 1,180 | 1,190 | 5,000 | 9 | 101% | 100% | 106% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241209 | 1,188 | 1,190 | 1,184 | 1,187 | 2,100 | -3 | 100% | 100% | 42% | ▼ | 99% | 100% | 0% | 97% | 101% |
| 20241210 | 1,190 | 1,190 | 1,180 | 1,181 | 5,900 | -6 | 99% | 99% | 281% | ▼▼ | 99% | 100% | 0% | 97% | 100% |
| 20241211 | 1,188 | 1,189 | 1,181 | 1,182 | 2,500 | 1 | 100% | 99% | 42% | ▲ | 98% | 99% | 0% | 98% | 100% |
| 20241212 | 1,188 | 1,188 | 1,170 | 1,170 | 6,600 | -12 | 99% | 98% | 264% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 1,180 | 1,182 | 1,172 | 1,182 | 2,100 | 12 | 101% | 100% | 32% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 1,182 | 1,185 | 1,181 | 1,185 | 4,100 | 3 | 100% | 100% | 195% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 1,179 | 1,183 | 1,174 | 1,174 | 3,100 | -11 | 99% | 100% | 76% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20241218 | 1,174 | 1,188 | 1,174 | 1,182 | 4,500 | 8 | 101% | 101% | 145% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 1,175 | 1,185 | 1,175 | 1,185 | 2,200 | 3 | 100% | 101% | 49% | ▲▲ | 98% | 0% | 0% | 99% | 101% |
| 20241220 | 1,199 | 1,199 | 1,175 | 1,181 | 7,200 | -4 | 100% | 98% | 327% | ▼ | % | % | % | 98% | 101% |
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 | 0 | 47,300 | 0 | 14,000 | 0 | 33,300 |
| 2024-12-06 | 0 | 45,200 | 0 | 13,500 | 0 | 31,700 |
| 2024-11-29 | 0 | 45,000 | 0 | 13,000 | 0 | 32,000 |
| 2024-11-22 | 0 | 43,300 | 0 | 12,400 | 0 | 30,900 |
| 2024-11-15 | 0 | 42,600 | 0 | 10,400 | 0 | 32,200 |
| 2024-11-08 | 0 | 47,800 | 0 | 9,300 | 0 | 38,500 |
| 2024-11-01 | 0 | 43,300 | 0 | 7,000 | 0 | 36,300 |
| 2024-10-25 | 0 | 43,600 | 0 | 7,900 | 0 | 35,700 |
| 2024-10-18 | 0 | 43,100 | 0 | 7,300 | 0 | 35,800 |
| 2024-10-11 | 0 | 43,400 | 0 | 7,800 | 0 | 35,600 |
| 2024-10-04 | 0 | 46,400 | 0 | 7,200 | 0 | 39,200 |
| 2024-09-27 | 0 | 44,600 | 0 | 6,800 | 0 | 37,800 |
| 2024-09-20 | 0 | 41,600 | 0 | 7,300 | 0 | 34,300 |
| 2024-09-13 | 0 | 43,100 | 0 | 7,400 | 0 | 35,700 |
| 2024-09-06 | 0 | 43,500 | 0 | 9,300 | 0 | 34,200 |
| 2024-08-30 | 0 | 44,400 | 0 | 9,500 | 0 | 34,900 |
| 2024-08-23 | 0 | 43,600 | 0 | 9,200 | 0 | 34,400 |
| 2024-08-16 | 0 | 44,400 | 0 | 10,200 | 0 | 34,200 |
| 2024-08-09 | 0 | 56,800 | 0 | 19,600 | 0 | 37,200 |
| 2024-08-02 | 0 | 73,200 | 0 | 32,200 | 0 | 41,000 |
| 2024-07-26 | 0 | 74,900 | 0 | 35,800 | 0 | 39,100 |
| 2024-07-19 | 0 | 76,800 | 0 | 37,200 | 0 | 39,600 |
| 2024-07-12 | 0 | 73,800 | 0 | 34,400 | 0 | 39,400 |
| 2024-07-05 | 0 | 74,200 | 0 | 34,000 | 0 | 40,200 |
| 2024-06-28 | 0 | 71,700 | 0 | 32,500 | 0 | 39,200 |
| 2024-06-21 | 0 | 71,600 | 0 | 31,700 | 0 | 39,900 |
| 2024-06-14 | 0 | 75,300 | 0 | 32,100 | 0 | 43,200 |
| 2024-06-07 | 0 | 74,700 | 0 | 31,800 | 0 | 42,900 |
| 2024-05-31 | 0 | 73,500 | 0 | 31,900 | 0 | 41,600 |
| 2024-05-24 | 0 | 70,700 | 0 | 33,900 | 0 | 36,800 |
| 2024-05-17 | 0 | 73,900 | 0 | 33,300 | 0 | 40,600 |
| 2024-05-10 | 0 | 70,500 | 0 | 33,400 | 0 | 37,100 |
| 2024-05-02 | 0 | 79,900 | 0 | 33,500 | 0 | 46,400 |
| 2024-04-26 | 0 | 80,600 | 0 | 33,100 | 0 | 47,500 |
| 2024-04-19 | 0 | 73,100 | 0 | 34,400 | 0 | 38,700 |
| 2024-04-12 | 0 | 68,600 | 0 | 35,800 | 0 | 32,800 |
| 2024-04-05 | 0 | 68,000 | 0 | 33,400 | 0 | 34,600 |
| 2024-03-29 | 0 | 68,100 | 0 | 34,100 | 0 | 34,000 |
| 2024-03-22 | 0 | 72,000 | 0 | 29,500 | 0 | 42,500 |
| 2024-03-15 | 0 | 71,900 | 0 | 29,100 | 0 | 42,800 |
| 2024-03-08 | 0 | 70,100 | 0 | 28,800 | 0 | 41,300 |
| 2024-03-01 | 0 | 74,700 | 0 | 31,600 | 0 | 43,100 |
| 2024-02-22 | 0 | 69,300 | 0 | 26,700 | 0 | 42,600 |
| 2024-02-16 | 0 | 70,100 | 0 | 22,200 | 0 | 47,900 |
| 2024-02-09 | 0 | 58,200 | 0 | 15,200 | 0 | 43,000 |
| 2024-02-02 | 0 | 56,200 | 0 | 13,900 | 0 | 42,300 |
| 2024-01-26 | 0 | 47,300 | 0 | 11,800 | 0 | 35,500 |
| 2024-01-19 | 0 | 45,700 | 0 | 12,500 | 0 | 33,200 |
| 2024-01-12 | 0 | 42,100 | 0 | 10,300 | 0 | 31,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 12:30 | ＭＵＲＯ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:45 | ＭＵＲＯ | 業績予想の修正及び特別損失の計上に関するお知らせ |
| 20240920 | 14:10 | ＭＵＲＯ | 連結子会社間における吸収合併に関するお知らせ |
| 20240809 | 12:00 | ＭＵＲＯ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 13:00 | ＭＵＲＯ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 13:00 | ＭＵＲＯ | 支配株主等に関する事項について |
| 20240514 | 13:00 | ＭＵＲＯ | 確定拠出年金制度への全面移行に関するお知らせ |
| 20240404 | 15:00 | ＭＵＲＯ | 非上場の親会社等の決算に関するお知らせ |
| 20240322 | 16:30 | ＭＵＲＯ | 人事異動に関するお知らせ |
| 20240214 | 12:10 | ＭＵＲＯ | 2024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 |
|---|---|---|---|---|---|
| S100U3OH | 350 | 2024-07-29 14:34 | 株式会社ムロコーポレーション | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 7264 | 1 | 株式会社ムロコーポレーション | 2024-12-21 23:27:32 |
| 7264 | 2 | 企業情報 | 株式会社ムロコーポレーション | 2024-06-19 07:23:01 |
| 7264 | 2 | 決算説明会の資料 | IRサイト - 株式会社ムロコーポレーション | 2024-06-19 07:22:55 |
| 7264 | 2 | ウェブサイトリニューアルのお知らせ | IRサイト - 株式会社ムロコーポレーション | 2024-06-19 07:22:53 |
| 7264 | 2 | 決算短信 | IRサイト - 株式会社ムロコーポレーション | 2024-06-19 07:22:52 |
| 7264 | 2 | 株主総会 | IRサイト - 株式会社ムロコーポレーション | 2024-06-19 07:22:50 |
| 7264 | 2 | 2024-06-19 07:22:49 | |
| 7264 | 2 | 2024-06-19 07:22:46 | |
| 7264 | 2 | 2024-06-19 07:22:45 | |
| 7264 | 2 | 2024-06-19 07:22:43 |