| 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 | 920 | 927 | 890 | 890 | 56,100 | -45 | 95% | 97% | 179% | ▼▼ | 100% | 100% | 102% | 92% | 100% |
| 20240726 | 892 | 905 | 892 | 893 | 18,100 | 3 | 100% | 100% | 32% | ▲ | 101% | 93% | 101% | 92% | 100% |
| 20240729 | 905 | 911 | 896 | 910 | 24,000 | 17 | 102% | 101% | 133% | ▲▲ | 98% | 84% | 100% | 94% | 102% |
| 20240730 | 914 | 914 | 885 | 893 | 129,900 | -17 | 98% | 98% | 541% | ▼ | 100% | 76% | 102% | 92% | 100% |
| 20240731 | 894 | 894 | 870 | 892 | 46,900 | -1 | 100% | 100% | 36% | ▼▼ | 96% | 80% | 105% | 92% | 100% |
| 20240801 | 877 | 877 | 829 | 841 | 74,900 | -51 | 94% | 96% | 160% | ▼▼▼ | 95% | 86% | 113% | 87% | 100% |
| 20240802 | 811 | 816 | 769 | 769 | 152,800 | -72 | 91% | 95% | 204% | ▼▼▼▼ | 88% | 98% | 127% | 79% | 100% |
| 20240805 | 725 | 736 | 628 | 640 | 132,600 | -129 | 83% | 88% | 87% | ▼▼▼▼▼ | 97% | 108% | 131% | 66% | 100% |
| 20240806 | 700 | 713 | 651 | 682 | 136,800 | 42 | 107% | 97% | 103% | ▲ | 104% | 121% | 137% | 70% | 107% |
| 20240807 | 672 | 723 | 669 | 699 | 43,500 | 17 | 102% | 104% | 32% | ▲▲ | 99% | 118% | 133% | 72% | 109% |
| 20240808 | 689 | 716 | 670 | 683 | 156,400 | -16 | 98% | 99% | 360% | ▼ | 101% | 120% | 131% | 71% | 107% |
| 20240809 | 703 | 725 | 698 | 712 | 46,900 | 29 | 104% | 101% | 30% | ▲ | 101% | 114% | 124% | 74% | 111% |
| 20240813 | 742 | 764 | 733 | 753 | 65,900 | 41 | 106% | 101% | 141% | ▲▲ | 98% | 102% | 111% | 78% | 118% |
| 20240814 | 827 | 827 | 790 | 813 | 345,600 | 60 | 108% | 98% | 524% | ▲▲▲ | 98% | 104% | 111% | 84% | 127% |
| 20240815 | 827 | 827 | 799 | 809 | 182,600 | -4 | 100% | 98% | 53% | ▼ | 103% | 107% | 111% | 84% | 126% |
| 20240816 | 818 | 848 | 806 | 843 | 107,800 | 34 | 104% | 103% | 59% | ▲ | 98% | 106% | 106% | 87% | 132% |
| 20240819 | 854 | 874 | 831 | 840 | 149,500 | -3 | 100% | 98% | 139% | ▼ | 98% | 106% | 106% | 87% | 131% |
| 20240820 | 857 | 860 | 842 | 843 | 38,500 | 3 | 100% | 98% | 26% | ▲ | 102% | 108% | 103% | 87% | 132% |
| 20240821 | 847 | 865 | 844 | 863 | 18,700 | 20 | 102% | 102% | 49% | ▲▲ | 101% | 106% | 99% | 92% | 135% |
| 20240822 | 865 | 883 | 859 | 875 | 58,500 | 12 | 101% | 101% | 313% | ▲▲▲ | 104% | 105% | 98% | 96% | 137% |
| 20240823 | 876 | 907 | 876 | 907 | 58,400 | 32 | 104% | 104% | 100% | ▲▲▲▲ | 100% | 101% | 95% | 100% | 142% |
| 20240826 | 910 | 925 | 902 | 912 | 57,600 | 5 | 101% | 100% | 99% | ▲▲▲▲▲ | 100% | 99% | 94% | 100% | 143% |
| 20240827 | 912 | 921 | 911 | 916 | 18,300 | 4 | 100% | 100% | 32% | ▲▲▲▲▲▲ | 99% | 99% | 95% | 100% | 143% |
| 20240828 | 918 | 926 | 912 | 913 | 25,100 | -3 | 100% | 99% | 137% | ▼ | 101% | 99% | 96% | 100% | 143% |
| 20240829 | 913 | 932 | 913 | 918 | 28,700 | 5 | 101% | 101% | 114% | ▲ | 98% | 95% | 95% | 100% | 143% |
| 20240830 | 921 | 930 | 905 | 905 | 51,400 | -13 | 99% | 98% | 179% | ▼ | 99% | 94% | 99% | 99% | 141% |
| 20240902 | 911 | 916 | 893 | 899 | 51,500 | -6 | 99% | 99% | 100% | ▼▼ | 101% | 96% | 100% | 98% | 140% |
| 20240903 | 899 | 919 | 897 | 907 | 29,200 | 8 | 101% | 101% | 57% | ▲ | 98% | 96% | 101% | 99% | 133% |
| 20240904 | 892 | 893 | 874 | 876 | 68,300 | -31 | 97% | 98% | 234% | ▼ | 99% | 99% | 105% | 95% | 128% |
| 20240905 | 862 | 893 | 847 | 854 | 105,200 | -22 | 97% | 99% | 154% | ▼▼ | 100% | 100% | 104% | 93% | 125% |
| 20240906 | 864 | 867 | 855 | 860 | 18,000 | 6 | 101% | 100% | 17% | ▲ | 102% | 102% | 107% | 94% | 121% |
| 20240909 | 841 | 855 | 833 | 855 | 28,400 | -5 | 99% | 102% | 158% | ▼ | 99% | 98% | 104% | 93% | 114% |
| 20240910 | 864 | 864 | 854 | 854 | 9,700 | -1 | 100% | 99% | 34% | ▼▼ | 97% | 98% | 105% | 93% | 106% |
| 20240911 | 858 | 860 | 827 | 830 | 21,400 | -24 | 97% | 97% | 221% | ▼▼▼ | 102% | 100% | 107% | 90% | 103% |
| 20240912 | 845 | 862 | 845 | 860 | 13,600 | 30 | 104% | 102% | 64% | ▲ | 99% | 101% | 105% | 94% | 104% |
| 20240913 | 855 | 855 | 841 | 850 | 28,100 | -10 | 99% | 99% | 207% | ▼ | 97% | 100% | 104% | 93% | 102% |
| 20240917 | 865 | 866 | 838 | 839 | 32,200 | -11 | 99% | 97% | 115% | ▼▼ | 99% | 101% | 106% | 91% | 101% |
| 20240918 | 848 | 848 | 837 | 837 | 27,500 | -2 | 100% | 99% | 85% | ▼▼▼ | 99% | 103% | 106% | 91% | 101% |
| 20240919 | 850 | 855 | 835 | 845 | 45,200 | 8 | 101% | 99% | 164% | ▲ | 100% | 102% | 105% | 92% | 102% |
| 20240920 | 860 | 861 | 850 | 861 | 22,000 | 16 | 102% | 100% | 49% | ▲▲ | 98% | 99% | 103% | 94% | 104% |
| 20240924 | 876 | 886 | 853 | 857 | 42,800 | -4 | 100% | 98% | 195% | ▼ | 99% | 104% | 104% | 93% | 103% |
| 20240925 | 867 | 867 | 855 | 860 | 22,400 | 3 | 100% | 99% | 52% | ▲ | 101% | 104% | 104% | 94% | 104% |
| 20240926 | 867 | 875 | 862 | 875 | 17,500 | 15 | 102% | 101% | 78% | ▲▲ | 98% | 101% | 103% | 95% | 105% |
| 20240927 | 880 | 890 | 852 | 866 | 41,400 | -9 | 99% | 98% | 237% | ▼ | 101% | 105% | 106% | 94% | 104% |
| 20240930 | 851 | 865 | 849 | 859 | 40,400 | -7 | 99% | 101% | 98% | ▼▼ | 104% | 104% | 104% | 95% | 103% |
| 20241001 | 870 | 904 | 870 | 902 | 26,200 | 43 | 105% | 104% | 65% | ▲ | 99% | 101% | 101% | 99% | 109% |
| 20241002 | 894 | 899 | 880 | 885 | 62,700 | -17 | 98% | 99% | 239% | ▼ | 100% | 101% | 101% | 98% | 107% |
| 20241003 | 888 | 899 | 887 | 888 | 21,100 | 3 | 100% | 100% | 34% | ▲ | 100% | 100% | 100% | 98% | 107% |
| 20241004 | 893 | 895 | 887 | 891 | 18,400 | 3 | 100% | 100% | 87% | ▲▲ | 100% | 99% | 97% | 99% | 107% |
| 20241007 | 905 | 907 | 897 | 901 | 18,900 | 10 | 101% | 100% | 103% | ▲▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20241008 | 901 | 902 | 894 | 895 | 20,200 | -6 | 99% | 99% | 107% | ▼ | 100% | 100% | 0% | 99% | 108% |
| 20241009 | 900 | 900 | 882 | 896 | 48,100 | 1 | 100% | 100% | 238% | ▲ | 100% | 101% | 0% | 99% | 108% |
| 20241010 | 896 | 896 | 887 | 895 | 26,700 | -1 | 100% | 100% | 56% | ▼ | 100% | 100% | 0% | 99% | 108% |
| 20241011 | 899 | 904 | 895 | 896 | 22,700 | 1 | 100% | 100% | 85% | ▲ | 99% | 99% | 0% | 99% | 107% |
| 20241015 | 905 | 905 | 899 | 900 | 18,000 | 4 | 100% | 99% | 79% | ▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20241016 | 896 | 903 | 892 | 903 | 17,200 | 3 | 100% | 101% | 96% | ▲▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241017 | 904 | 904 | 900 | 902 | 14,000 | -1 | 100% | 100% | 81% | ▼ | 99% | 0% | 0% | 100% | 108% |
| 20241018 | 902 | 902 | 894 | 897 | 19,200 | -5 | 99% | 99% | 137% | ▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20241021 | 900 | 900 | 890 | 894 | 24,100 | -3 | 100% | 99% | 126% | ▼▼▼ | 98% | 0% | 0% | 99% | 104% |
| 20241022 | 898 | 898 | 880 | 882 | 31,900 | -12 | 99% | 98% | 132% | ▼▼▼▼ | % | % | % | 98% | 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 | 4,300 | 619,100 | 0 | 527,300 | 4,300 | 91,800 |
| 2024-10-11 | 3,700 | 619,500 | 0 | 526,800 | 3,700 | 92,700 |
| 2024-10-04 | 3,500 | 616,700 | 0 | 524,200 | 3,500 | 92,500 |
| 2024-09-27 | 2,700 | 626,700 | 0 | 532,600 | 2,700 | 94,100 |
| 2024-09-20 | 2,000 | 631,300 | 0 | 541,700 | 2,000 | 89,600 |
| 2024-09-13 | 2,900 | 622,600 | 0 | 533,700 | 2,900 | 88,900 |
| 2024-09-06 | 2,100 | 624,700 | 0 | 533,900 | 2,100 | 90,800 |
| 2024-08-30 | 4,400 | 624,900 | 0 | 532,800 | 4,400 | 92,100 |
| 2024-08-23 | 6,200 | 625,600 | 0 | 518,500 | 6,200 | 107,100 |
| 2024-08-16 | 5,800 | 645,300 | 0 | 534,700 | 5,800 | 110,600 |
| 2024-08-09 | 3,600 | 649,100 | 0 | 530,200 | 3,600 | 118,900 |
| 2024-08-02 | 2,100 | 741,300 | 0 | 638,800 | 2,100 | 102,500 |
| 2024-07-26 | 3,100 | 806,100 | 0 | 695,600 | 3,100 | 110,500 |
| 2024-07-19 | 5,600 | 805,100 | 0 | 704,400 | 5,600 | 100,700 |
| 2024-07-12 | 6,100 | 815,400 | 0 | 701,100 | 6,100 | 114,300 |
| 2024-07-05 | 5,200 | 804,900 | 0 | 699,200 | 5,200 | 105,700 |
| 2024-06-28 | 7,400 | 815,100 | 0 | 702,300 | 7,400 | 112,800 |
| 2024-06-21 | 6,300 | 785,400 | 0 | 676,900 | 6,300 | 108,500 |
| 2024-06-14 | 6,600 | 786,900 | 0 | 673,800 | 6,600 | 113,100 |
| 2024-06-07 | 6,400 | 796,900 | 0 | 687,600 | 6,400 | 109,300 |
| 2024-05-31 | 6,700 | 782,200 | 0 | 684,900 | 6,700 | 97,300 |
| 2024-05-24 | 8,400 | 870,700 | 0 | 781,200 | 8,400 | 89,500 |
| 2024-05-17 | 11,500 | 852,700 | 0 | 775,900 | 11,500 | 76,800 |
| 2024-05-10 | 32,900 | 780,500 | 0 | 689,200 | 32,900 | 91,300 |
| 2024-05-02 | 30,200 | 791,300 | 0 | 690,500 | 30,200 | 100,800 |
| 2024-04-26 | 28,500 | 809,800 | 0 | 709,300 | 28,500 | 100,500 |
| 2024-04-19 | 26,100 | 760,100 | 0 | 672,800 | 26,100 | 87,300 |
| 2024-04-12 | 30,500 | 745,300 | 0 | 653,300 | 30,500 | 92,000 |
| 2024-04-05 | 32,500 | 699,400 | 0 | 615,300 | 32,500 | 84,100 |
| 2024-03-29 | 37,400 | 750,300 | 0 | 657,300 | 37,400 | 93,000 |
| 2024-03-22 | 45,300 | 778,900 | 0 | 646,200 | 45,300 | 132,700 |
| 2024-03-15 | 26,500 | 643,400 | 0 | 515,500 | 26,500 | 127,900 |
| 2024-03-08 | 32,900 | 659,900 | 0 | 509,000 | 32,900 | 150,900 |
| 2024-03-01 | 50,800 | 541,400 | 0 | 389,500 | 50,800 | 151,900 |
| 2024-02-22 | 51,200 | 552,900 | 0 | 432,600 | 51,200 | 120,300 |
| 2024-02-16 | 300 | 487,700 | 0 | 418,700 | 300 | 69,000 |
| 2024-02-09 | 400 | 438,200 | 0 | 341,600 | 400 | 96,600 |
| 2024-02-02 | 700 | 423,700 | 0 | 336,200 | 700 | 87,500 |
| 2024-01-26 | 500 | 400,600 | 0 | 320,800 | 500 | 79,800 |
| 2024-01-19 | 400 | 402,600 | 0 | 318,300 | 400 | 84,300 |
| 2024-01-12 | 2,700 | 403,500 | 0 | 315,700 | 2,700 | 87,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 15:00 | マーキュリアＨＤ | 2024年12月期第2四半期決算説明資料 |
| 20240813 | 15:00 | マーキュリアＨＤ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | マーキュリアＨＤ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240813 | 15:00 | マーキュリアＨＤ | 株主優待制度の新設に関するお知らせ |
| 20240813 | 15:00 | マーキュリアＨＤ | 2024年12月期 第2四半期 決算ハイライト |
| 20240801 | 11:00 | マーキュリアＨＤ | バイアウト1号ファンドの成功報酬ステージ到達に関するお知らせ |
| 20240627 | 15:00 | マーキュリアＨＤ | 親会社等の決算に関するお知らせ |
| 20240325 | 15:00 | マーキュリアＨＤ | 支配株主等に関する事項について |
| 20240325 | 15:00 | マーキュリアＨＤ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240221 | 15:00 | マーキュリアＨＤ | 2023年12月期決算説明資料 |
| 20240213 | 15:00 | マーキュリアＨＤ | 業績予想と実績値との差異に関するお知らせ |
| 20240213 | 15:00 | マーキュリアＨＤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | マーキュリアＨＤ | 2023年12月期 決算ハイライト |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7347 | 1 | 株式会社マーキュリアホールディングス｜クロスボーダー投資で世界に冠たる投資グループへ | 2024-10-23 02:22:04 |
| 7347 | 2 | IR情報｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-18 08:49:22 |
| 7347 | 2 | 免責事項｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:57 |
| 7347 | 2 | IRニュース｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:55 |
| 7347 | 2 | 電子公告｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:53 |
| 7347 | 2 | IR問い合わせ｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:50 |
| 7347 | 2 | よくあるご質問｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:48 |
| 7347 | 2 | 株式について｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:46 |
| 7347 | 2 | IRスケジュール｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:44 |
| 7347 | 2 | IRライブラリー｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:41 |