| 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 | 2,152 | 2,200 | 2,152 | 2,189 | 3,400 | 52 | 102% | 102% | 283% | ▲ | 99% | 102% | 107% | 99% | 109% |
| 20240925 | 2,209 | 2,209 | 2,162 | 2,188 | 9,900 | -1 | 100% | 99% | 291% | ▼ | 104% | 103% | 108% | 99% | 109% |
| 20240926 | 2,188 | 2,272 | 2,186 | 2,272 | 14,000 | 84 | 104% | 104% | 141% | ▲ | 101% | 100% | 104% | 100% | 113% |
| 20240927 | 2,272 | 2,310 | 2,257 | 2,289 | 9,500 | 17 | 101% | 101% | 68% | ▲▲ | 102% | 104% | 108% | 100% | 114% |
| 20240930 | 2,189 | 2,230 | 2,150 | 2,230 | 2,900 | -59 | 97% | 102% | 31% | ▼ | 101% | 101% | 105% | 97% | 111% |
| 20241001 | 2,242 | 2,279 | 2,201 | 2,259 | 1,600 | 29 | 101% | 101% | 55% | ▲ | 100% | 98% | 104% | 99% | 112% |
| 20241002 | 2,255 | 2,279 | 2,255 | 2,260 | 3,600 | 1 | 100% | 100% | 225% | ▲▲ | 100% | 97% | 104% | 99% | 112% |
| 20241003 | 2,271 | 2,287 | 2,267 | 2,275 | 2,100 | 15 | 101% | 100% | 58% | ▲▲▲ | 102% | 100% | 105% | 99% | 113% |
| 20241004 | 2,225 | 2,260 | 2,225 | 2,260 | 800 | -15 | 99% | 102% | 38% | ▼ | 98% | 98% | 103% | 99% | 112% |
| 20241007 | 2,260 | 2,260 | 2,210 | 2,210 | 600 | -50 | 98% | 98% | 75% | ▼▼ | 100% | 102% | 101% | 97% | 109% |
| 20241008 | 2,207 | 2,207 | 2,207 | 2,207 | 400 | -3 | 100% | 100% | 67% | ▼▼▼ | 97% | 106% | 101% | 96% | 108% |
| 20241009 | 2,213 | 2,213 | 2,156 | 2,156 | 1,200 | -51 | 98% | 97% | 300% | ▼▼▼▼ | 105% | 111% | 105% | 94% | 105% |
| 20241010 | 2,113 | 2,220 | 2,113 | 2,215 | 4,900 | 59 | 103% | 105% | 408% | ▲ | 101% | 108% | 102% | 97% | 108% |
| 20241011 | 2,185 | 2,216 | 2,185 | 2,214 | 500 | -1 | 100% | 101% | 10% | ▼ | 102% | 106% | 101% | 97% | 107% |
| 20241015 | 2,213 | 2,261 | 2,163 | 2,261 | 11,500 | 47 | 102% | 102% | 2300% | ▲ | 104% | 103% | 98% | 99% | 106% |
| 20241016 | 2,265 | 2,350 | 2,265 | 2,348 | 10,200 | 87 | 104% | 104% | 89% | ▲▲ | 100% | 99% | 95% | 100% | 110% |
| 20241017 | 2,344 | 2,350 | 2,344 | 2,349 | 7,600 | 1 | 100% | 100% | 75% | ▲▲▲ | 101% | 93% | 95% | 100% | 110% |
| 20241018 | 2,335 | 2,355 | 2,320 | 2,354 | 1,800 | 5 | 100% | 101% | 24% | ▲▲▲▲ | 100% | 92% | 94% | 100% | 110% |
| 20241021 | 2,338 | 2,350 | 2,320 | 2,330 | 1,000 | -24 | 99% | 100% | 56% | ▼ | 100% | 95% | 95% | 99% | 109% |
| 20241022 | 2,320 | 2,324 | 2,220 | 2,324 | 600 | -6 | 100% | 100% | 60% | ▼▼ | 95% | 98% | 97% | 99% | 108% |
| 20241023 | 2,274 | 2,274 | 2,150 | 2,160 | 1,500 | -164 | 93% | 95% | 250% | ▼▼▼ | 100% | 103% | 102% | 92% | 100% |
| 20241024 | 2,160 | 2,174 | 2,086 | 2,160 | 2,300 | 0 | 100% | 100% | 153% | -- | 100% | 104% | 101% | 92% | 100% |
| 20241025 | 2,140 | 2,150 | 2,140 | 2,150 | 200 | -10 | 100% | 100% | 9% | ▼ | 102% | 104% | 100% | 91% | 100% |
| 20241028 | 2,150 | 2,203 | 2,150 | 2,203 | 600 | 53 | 102% | 102% | 300% | ▲ | 101% | 101% | 98% | 94% | 102% |
| 20241029 | 2,204 | 2,233 | 2,204 | 2,222 | 500 | 19 | 101% | 101% | 83% | ▲▲ | 100% | 99% | 94% | 94% | 103% |
| 20241030 | 2,224 | 2,225 | 2,224 | 2,225 | 200 | 3 | 100% | 100% | 40% | ▲▲▲ | 100% | 99% | 94% | 95% | 103% |
| 20241031 | 2,227 | 2,227 | 2,227 | 2,227 | 100 | 2 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 99% | 94% | 95% | 104% |
| 20241101 | 2,228 | 2,228 | 2,228 | 2,228 | 100 | 1 | 100% | 100% | 100% | ▲▲▲▲▲ | 98% | 99% | 94% | 95% | 104% |
| 20241105 | 2,228 | 2,228 | 2,174 | 2,174 | 700 | -54 | 98% | 98% | 700% | ▼ | 100% | 98% | 95% | 92% | 101% |
| 20241106 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 26 | 101% | 100% | 14% | ▲ | 99% | 97% | 94% | 93% | 102% |
| 20241107 | 2,224 | 2,229 | 2,200 | 2,200 | 800 | 0 | 100% | 99% | 800% | -- | 99% | 97% | 94% | 93% | 102% |
| 20241108 | 2,229 | 2,250 | 2,200 | 2,200 | 1,400 | 0 | 100% | 99% | 175% | -- | 98% | 92% | 95% | 93% | 102% |
| 20241111 | 2,215 | 2,215 | 2,159 | 2,160 | 700 | -40 | 98% | 98% | 50% | ▼ | 102% | 97% | 100% | 92% | 100% |
| 20241112 | 2,110 | 2,160 | 2,110 | 2,160 | 200 | 0 | 100% | 102% | 29% | -- | 100% | 95% | 97% | 92% | 100% |
| 20241113 | 2,170 | 2,170 | 2,160 | 2,160 | 200 | 0 | 100% | 100% | 100% | -- | 94% | 96% | 97% | 92% | 100% |
| 20241114 | 2,170 | 2,174 | 2,036 | 2,036 | 2,600 | -124 | 94% | 94% | 1300% | ▼ | 99% | 102% | 102% | 86% | 100% |
| 20241115 | 2,051 | 2,110 | 2,022 | 2,039 | 3,000 | 3 | 100% | 99% | 115% | ▲ | 100% | 103% | 103% | 87% | 100% |
| 20241118 | 2,037 | 2,087 | 1,960 | 2,047 | 3,200 | 8 | 100% | 100% | 107% | ▲▲ | 100% | 102% | 102% | 88% | 101% |
| 20241119 | 2,053 | 2,053 | 2,053 | 2,053 | 100 | 6 | 100% | 100% | 3% | ▲▲▲ | 100% | 101% | 101% | 88% | 101% |
| 20241120 | 2,088 | 2,088 | 2,063 | 2,088 | 500 | 35 | 102% | 100% | 500% | ▲▲▲▲ | 100% | 99% | 101% | 94% | 103% |
| 20241121 | 2,089 | 2,090 | 2,062 | 2,089 | 5,400 | 1 | 100% | 100% | 1080% | ▲▲▲▲▲ | 101% | 101% | 103% | 94% | 103% |
| 20241122 | 2,039 | 2,091 | 1,996 | 2,065 | 4,100 | -24 | 99% | 101% | 76% | ▼ | 100% | 98% | 100% | 93% | 101% |
| 20241125 | 2,090 | 2,110 | 2,070 | 2,100 | 5,300 | 35 | 102% | 100% | 129% | ▲ | 98% | 97% | 98% | 94% | 103% |
| 20241126 | 2,107 | 2,107 | 2,060 | 2,060 | 900 | -40 | 98% | 98% | 17% | ▼ | 97% | 98% | 97% | 92% | 101% |
| 20241127 | 2,110 | 2,110 | 2,050 | 2,050 | 800 | -10 | 100% | 97% | 89% | ▼▼ | 100% | 101% | 100% | 92% | 101% |
| 20241128 | 2,050 | 2,089 | 2,050 | 2,050 | 2,700 | 0 | 100% | 100% | 338% | -- | 100% | 101% | 99% | 92% | 101% |
| 20241129 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 101% | 99% | 92% | 101% |
| 20241202 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 96% | 93% | 101% |
| 20241203 | 2,089 | 2,092 | 2,070 | 2,070 | 900 | 20 | 101% | 99% | 900% | ▲ | 100% | 101% | 96% | 94% | 102% |
| 20241204 | 2,084 | 2,084 | 2,080 | 2,080 | 300 | 10 | 100% | 100% | 33% | ▲▲ | 100% | 99% | 95% | 95% | 102% |
| 20241205 | 2,085 | 2,090 | 2,075 | 2,075 | 1,300 | -5 | 100% | 100% | 433% | ▼ | 100% | 99% | 96% | 94% | 102% |
| 20241206 | 2,075 | 2,090 | 2,075 | 2,075 | 600 | 0 | 100% | 100% | 46% | -- | 101% | 99% | 0% | 96% | 102% |
| 20241209 | 2,085 | 2,100 | 2,085 | 2,100 | 200 | 25 | 101% | 101% | 33% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241210 | 2,050 | 2,057 | 2,050 | 2,057 | 200 | -43 | 98% | 100% | 100% | ▼ | 100% | 98% | 0% | 95% | 101% |
| 20241211 | 2,056 | 2,056 | 2,040 | 2,050 | 1,200 | -7 | 100% | 100% | 600% | ▼▼ | 100% | 98% | 0% | 98% | 101% |
| 20241212 | 2,046 | 2,056 | 2,032 | 2,056 | 1,000 | 6 | 100% | 100% | 83% | ▲ | 99% | 98% | 0% | 98% | 101% |
| 20241213 | 2,051 | 2,056 | 2,036 | 2,036 | 900 | -20 | 99% | 99% | 90% | ▼ | 99% | 98% | 0% | 97% | 100% |
| 20241216 | 2,040 | 2,040 | 2,023 | 2,023 | 2,900 | -13 | 99% | 99% | 322% | ▼▼ | 98% | 97% | 0% | 96% | 100% |
| 20241217 | 2,053 | 2,053 | 2,005 | 2,005 | 1,200 | -18 | 99% | 98% | 41% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 2,005 | 2,033 | 2,004 | 2,004 | 2,600 | -1 | 100% | 100% | 217% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241219 | 2,002 | 2,011 | 1,974 | 1,974 | 2,800 | -30 | 99% | 99% | 108% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 1,990 | 2,010 | 1,989 | 1,989 | 1,100 | 15 | 101% | 100% | 39% | ▲ | % | % | % | 95% | 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 | 84,800 | 0 | 15,400 | 0 | 69,400 |
| 2024-12-06 | 0 | 85,000 | 0 | 16,200 | 0 | 68,800 |
| 2024-11-29 | 0 | 85,500 | 0 | 15,600 | 0 | 69,900 |
| 2024-11-22 | 0 | 87,300 | 0 | 15,600 | 0 | 71,700 |
| 2024-11-15 | 0 | 86,700 | 0 | 17,400 | 0 | 69,300 |
| 2024-11-08 | 0 | 86,100 | 0 | 16,800 | 0 | 69,300 |
| 2024-11-01 | 0 | 86,300 | 0 | 16,800 | 0 | 69,500 |
| 2024-10-25 | 0 | 86,800 | 0 | 16,800 | 0 | 70,000 |
| 2024-10-18 | 0 | 87,100 | 0 | 15,600 | 0 | 71,500 |
| 2024-10-11 | 0 | 79,200 | 0 | 24,200 | 0 | 55,000 |
| 2024-10-04 | 0 | 79,000 | 0 | 23,800 | 0 | 55,200 |
| 2024-09-27 | 0 | 79,200 | 0 | 24,300 | 0 | 54,900 |
| 2024-09-20 | 0 | 87,100 | 0 | 48,800 | 0 | 38,300 |
| 2024-09-13 | 0 | 89,400 | 0 | 51,600 | 0 | 37,800 |
| 2024-09-06 | 0 | 91,700 | 0 | 70,200 | 0 | 21,500 |
| 2024-08-30 | 0 | 87,600 | 0 | 69,100 | 0 | 18,500 |
| 2024-08-23 | 0 | 88,300 | 0 | 69,900 | 0 | 18,400 |
| 2024-08-16 | 0 | 88,700 | 0 | 70,700 | 0 | 18,000 |
| 2024-08-09 | 0 | 84,000 | 0 | 66,400 | 0 | 17,600 |
| 2024-08-02 | 0 | 89,600 | 0 | 58,300 | 0 | 31,300 |
| 2024-07-26 | 0 | 91,700 | 0 | 58,500 | 0 | 33,200 |
| 2024-07-19 | 0 | 96,600 | 0 | 60,400 | 0 | 36,200 |
| 2024-07-12 | 0 | 97,100 | 0 | 59,300 | 0 | 37,800 |
| 2024-07-05 | 0 | 99,800 | 0 | 59,600 | 0 | 40,200 |
| 2024-06-28 | 0 | 99,400 | 0 | 58,300 | 0 | 41,100 |
| 2024-06-21 | 0 | 135,100 | 0 | 93,300 | 0 | 41,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | JPM Securities Japan Co Ltd. | 10,900 | 0.69% | ▼ | -1,200 | 2,344 | 2,350 | 2,344 | 2,349 | 7,600 |
| 2024-08-13 | JPM Securities Japan Co Ltd. | 12,100 | 0.77% | ▼ | -1,900 | 2,128 | 2,490 | 2,101 | 2,150 | 59,400 |
| 2024-08-05 | JPM Securities Japan Co Ltd. | 14,000 | 0.89% | ▼ | -1,600 | 2,182 | 2,250 | 1,827 | 1,907 | 17,900 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 7,600 | 0.48% | ▼ | -1,500 | 2,150 | 2,180 | 2,121 | 2,180 | 6,100 |
| 2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 9,100 | 0.58% | ▼ | -1,400 | 2,116 | 2,145 | 2,116 | 2,145 | 2,500 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 10,500 | 0.67% | ▼ | -800 | 2,068 | 2,092 | 2,040 | 2,092 | 6,800 |
| 2024-06-07 | JPM Securities Japan Co Ltd. | 15,600 | 0.99% | ▼ | -1,600 | 1,956 | 1,962 | 1,900 | 1,939 | 8,300 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 7,800 | 0.49% | ▼ | -1,300 | 2,198 | 2,198 | 2,151 | 2,188 | 3,000 |
| 2024-04-11 | JPM Securities Japan Co Ltd. | 17,200 | 1.09% | ▼ | -100 | 2,251 | 2,270 | 2,200 | 2,232 | 3,700 |
| 2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 9,100 | 0.58% | ▼ | -1,700 | 2,260 | 2,272 | 2,220 | 2,266 | 1,800 |
| 2024-03-21 | JPM Securities Japan Co Ltd. | 17,300 | 1.10% | ▲ | 3,900 | 2,301 | 2,547 | 2,265 | 2,505 | 75,600 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 10,800 | 0.69% | ▼ | -400 | 2,301 | 2,547 | 2,265 | 2,505 | 75,600 |
| 2024-03-19 | UBS AG | 6,300 | 0.40% | ▼ | -3,600 | 2,211 | 2,344 | 2,171 | 2,284 | 24,100 |
| 2024-03-18 | UBS AG | 9,900 | 0.63% | ▼ | -2,300 | 2,290 | 2,398 | 2,167 | 2,211 | 69,800 |
| 2024-03-14 | モルガン・スタンレーMUFG証券株式会社 | 11,200 | 0.71% | ▲ | 1,700 | 2,150 | 2,298 | 2,141 | 2,261 | 6,500 |
| 2024-03-12 | UBS AG | 12,200 | 0.78% | ▼ | -500 | 2,140 | 2,207 | 2,105 | 2,170 | 8,000 |
| 2024-03-11 | UBS AG | 12,700 | 0.81% | ▲ | 500 | 2,189 | 2,227 | 2,161 | 2,225 | 11,600 |
| 2024-03-08 | UBS AG | 12,200 | 0.78% | ▼ | -1,400 | 2,201 | 2,269 | 2,201 | 2,235 | 10,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 13:00 | Ｇ－メイホーＨＤ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240912 | 13:00 | Ｇ－メイホーＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240912 | 13:00 | Ｇ－メイホーＨＤ | 支配株主等に関する事項について |
| 20240813 | 13:00 | Ｇ－メイホーＨＤ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240813 | 13:00 | Ｇ－メイホーＨＤ | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20240813 | 13:00 | Ｇ－メイホーＨＤ | グループ内組織再編に関するお知らせ |
| 20240813 | 13:00 | Ｇ－メイホーＨＤ | 2024年6月期決算説明会資料 |
| 20240514 | 13:00 | Ｇ－メイホーＨＤ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 13:00 | Ｇ－メイホーＨＤ | 連結子会社間の合併に関するお知らせ |
| 20240213 | 13:00 | Ｇ－メイホーＨＤ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 13:00 | Ｇ－メイホーＨＤ | 2024年６月期第２四半期連結累計期間の業績予想と実績の差異及び通期連結業績予想の修正に関するお知らせ |
| 20240213 | 13:00 | Ｇ－メイホーＨＤ | 2024年6月期第2四半期決算説明会資料 |
| 20240117 | 13:00 | Ｇ－メイホーＨＤ | 当社子会社によるイギアルホールディングス株式会社の株式の取得（孫会社化）に関するお知らせ |
| 20240117 | 13:00 | Ｇ－メイホーＨＤ | 連結子会社間の合併に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDM8 | 350 | 2024-09-17 09:01 | 株式会社メイホーホールディングス | 宮下修 | 変更報告書 |
| S100TCR2 | 350 | 2024-05-08 14:35 | 株式会社メイホーホールディングス | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100TAFA | 350 | 2024-04-19 15:28 | 株式会社メイホーホールディングス | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100T79B | 350 | 2024-04-04 16:07 | 株式会社メイホーホールディングス | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100T2OB | 350 | 2024-03-22 15:29 | 株式会社メイホーホールディングス | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100T27K | 350 | 2024-03-18 09:00 | 株式会社メイホーホールディングス | 宮下修 | 大量保有報告書 |
| S100SZQ6 | 350 | 2024-03-06 15:27 | 株式会社メイホーホールディングス | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100SWYP | 350 | 2024-02-21 15:35 | 株式会社メイホーホールディングス | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100SQ7H | 350 | 2024-02-06 16:12 | 株式会社メイホーホールディングス | 株式会社ＳＢＩ証券 | 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 |
|---|---|---|---|
| 7369 | 1 | メイホーグループ｜｜株式会社メイホーホールディングス | 2024-12-21 23:23:20 |