| 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 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 103% | 98% | 102% |
| 20250312 | 1,365 | 1,365 | 1,355 | 1,362 | 1,400 | -3 | 100% | 100% | 140% | ▼ | 100% | 103% | 104% | 97% | 102% |
| 20250313 | 1,361 | 1,365 | 1,361 | 1,365 | 1,500 | 3 | 100% | 100% | 107% | ▲ | 100% | 103% | 103% | 98% | 102% |
| 20250314 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 0 | 100% | 100% | 13% | -- | 103% | 103% | 100% | 98% | 102% |
| 20250317 | 1,357 | 1,401 | 1,357 | 1,392 | 1,700 | 27 | 102% | 103% | 850% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20250318 | 1,382 | 1,399 | 1,382 | 1,399 | 400 | 7 | 101% | 101% | 24% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250319 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 | 1 | 100% | 100% | 9750% | ▲▲▲ | 95% | 101% | 100% | 100% | 105% |
| 20250321 | 1,400 | 1,400 | 1,330 | 1,335 | 3,300 | -65 | 95% | 95% | 8% | ▼ | 103% | 104% | 103% | 95% | 100% |
| 20250324 | 1,361 | 1,399 | 1,361 | 1,399 | 1,300 | 64 | 105% | 103% | 39% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20250325 | 1,396 | 1,396 | 1,396 | 1,396 | 300 | -3 | 100% | 100% | 23% | ▼ | 101% | 101% | 100% | 100% | 105% |
| 20250326 | 1,400 | 1,412 | 1,396 | 1,410 | 3,800 | 14 | 101% | 101% | 1267% | ▲ | 103% | 100% | 103% | 100% | 106% |
| 20250327 | 1,362 | 1,399 | 1,362 | 1,399 | 600 | -11 | 99% | 103% | 16% | ▼ | 102% | 98% | 101% | 99% | 105% |
| 20250328 | 1,384 | 1,410 | 1,384 | 1,410 | 500 | 11 | 101% | 102% | 83% | ▲ | 100% | 96% | 99% | 100% | 106% |
| 20250331 | 1,410 | 1,410 | 1,410 | 1,410 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 96% | 103% | 100% | 106% |
| 20250401 | 1,363 | 1,363 | 1,362 | 1,362 | 200 | -48 | 97% | 100% | 25% | ▼ | 100% | 98% | 103% | 97% | 102% |
| 20250402 | 1,332 | 1,366 | 1,272 | 1,336 | 3,200 | -26 | 98% | 100% | 1600% | ▼▼ | 101% | 97% | 96% | 95% | 100% |
| 20250403 | 1,336 | 1,352 | 1,292 | 1,352 | 400 | 16 | 101% | 101% | 13% | ▲ | 101% | 97% | 99% | 96% | 101% |
| 20250404 | 1,292 | 1,305 | 1,174 | 1,305 | 2,200 | -47 | 97% | 101% | 550% | ▼ | 100% | 96% | 96% | 93% | 100% |
| 20250408 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 96% | 95% | 93% | 100% |
| 20250409 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | -3 | 100% | 100% | 100% | ▼ | 97% | 108% | 95% | 92% | 100% |
| 20250410 | 1,299 | 1,300 | 1,252 | 1,256 | 3,000 | -46 | 96% | 97% | 3000% | ▼▼ | 100% | 114% | 103% | 89% | 100% |
| 20250411 | 1,226 | 1,226 | 1,226 | 1,226 | 100 | -30 | 98% | 100% | 3% | ▼▼▼ | 105% | 114% | 108% | 87% | 100% |
| 20250414 | 1,200 | 1,256 | 1,200 | 1,256 | 500 | 30 | 102% | 105% | 500% | ▲ | 100% | 103% | 109% | 89% | 102% |
| 20250417 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | -16 | 99% | 100% | 20% | ▼ | 113% | 103% | 109% | 88% | 101% |
| 20250418 | 1,240 | 1,399 | 1,240 | 1,398 | 76,500 | 158 | 113% | 113% | 76500% | ▲ | 98% | 90% | 96% | 99% | 114% |
| 20250421 | 1,398 | 1,410 | 1,345 | 1,370 | 10,600 | -28 | 98% | 98% | 14% | ▼ | 93% | 93% | 101% | 97% | 112% |
| 20250422 | 1,340 | 1,340 | 1,248 | 1,248 | 4,900 | -122 | 91% | 93% | 46% | ▼▼ | 102% | 97% | 108% | 89% | 102% |
| 20250423 | 1,255 | 1,348 | 1,245 | 1,283 | 21,000 | 35 | 103% | 102% | 429% | ▲ | 98% | 96% | 106% | 91% | 105% |
| 20250424 | 1,277 | 1,277 | 1,244 | 1,252 | 1,400 | -31 | 98% | 98% | 7% | ▼ | 97% | 96% | 106% | 89% | 102% |
| 20250425 | 1,282 | 1,282 | 1,243 | 1,243 | 1,800 | -9 | 99% | 97% | 129% | ▼▼ | 97% | 98% | 107% | 88% | 101% |
| 20250428 | 1,260 | 1,260 | 1,213 | 1,220 | 3,400 | -23 | 98% | 97% | 189% | ▼▼▼ | 100% | 101% | 114% | 87% | 100% |
| 20250430 | 1,221 | 1,250 | 1,220 | 1,221 | 3,400 | 1 | 100% | 100% | 100% | ▲ | 98% | 104% | 115% | 87% | 100% |
| 20250501 | 1,219 | 1,299 | 1,183 | 1,196 | 37,900 | -25 | 98% | 98% | 1115% | ▼ | 103% | 108% | 117% | 85% | 100% |
| 20250502 | 1,195 | 1,233 | 1,195 | 1,233 | 900 | 37 | 103% | 103% | 2% | ▲ | 100% | 109% | 113% | 88% | 103% |
| 20250507 | 1,232 | 1,232 | 1,232 | 1,232 | 200 | -1 | 100% | 100% | 22% | ▼ | 99% | 109% | 113% | 88% | 103% |
| 20250509 | 1,232 | 1,232 | 1,220 | 1,220 | 1,100 | -12 | 99% | 99% | 550% | ▼▼ | 103% | 109% | 114% | 87% | 102% |
| 20250512 | 1,222 | 1,264 | 1,221 | 1,264 | 4,300 | 44 | 104% | 103% | 391% | ▲ | 102% | 104% | 111% | 90% | 106% |
| 20250513 | 1,262 | 1,290 | 1,262 | 1,290 | 3,500 | 26 | 102% | 102% | 81% | ▲▲ | 104% | 102% | 108% | 92% | 108% |
| 20250514 | 1,294 | 1,398 | 1,279 | 1,349 | 4,900 | 59 | 105% | 104% | 140% | ▲▲▲ | 101% | 99% | 106% | 96% | 113% |
| 20250515 | 1,319 | 1,408 | 1,290 | 1,338 | 49,700 | -11 | 99% | 101% | 1014% | ▼ | 102% | 106% | 109% | 96% | 112% |
| 20250516 | 1,278 | 1,329 | 1,278 | 1,300 | 3,400 | -38 | 97% | 102% | 7% | ▼▼ | 101% | 104% | 105% | 93% | 109% |
| 20250519 | 1,300 | 1,390 | 1,291 | 1,315 | 21,400 | 15 | 101% | 101% | 629% | ▲ | 101% | 104% | 105% | 94% | 110% |
| 20250520 | 1,290 | 1,324 | 1,290 | 1,298 | 3,000 | -17 | 99% | 101% | 14% | ▼ | 98% | 101% | 101% | 93% | 109% |
| 20250521 | 1,330 | 1,349 | 1,301 | 1,309 | 2,200 | 11 | 101% | 98% | 73% | ▲ | 105% | 104% | 104% | 94% | 109% |
| 20250522 | 1,291 | 1,353 | 1,281 | 1,353 | 2,400 | 44 | 103% | 105% | 109% | ▲▲ | 99% | 100% | 99% | 99% | 113% |
| 20250523 | 1,353 | 1,353 | 1,341 | 1,341 | 200 | -12 | 99% | 99% | 8% | ▼ | 99% | 104% | 0% | 99% | 112% |
| 20250526 | 1,341 | 1,341 | 1,302 | 1,332 | 1,800 | -9 | 99% | 99% | 900% | ▼▼ | 99% | 103% | 0% | 98% | 111% |
| 20250527 | 1,362 | 1,362 | 1,342 | 1,342 | 1,600 | 10 | 101% | 99% | 89% | ▲ | 100% | 101% | 0% | 99% | 112% |
| 20250528 | 1,342 | 1,353 | 1,342 | 1,348 | 1,200 | 6 | 100% | 100% | 75% | ▲▲ | 99% | 99% | 0% | 100% | 113% |
| 20250529 | 1,367 | 1,385 | 1,355 | 1,355 | 2,400 | 7 | 101% | 99% | 200% | ▲▲▲ | 100% | 95% | 0% | 100% | 113% |
| 20250530 | 1,396 | 1,399 | 1,380 | 1,398 | 5,800 | 43 | 103% | 100% | 242% | ▲▲▲▲ | 97% | 96% | 0% | 100% | 117% |
| 20250602 | 1,398 | 1,398 | 1,311 | 1,360 | 1,800 | -38 | 97% | 97% | 31% | ▼ | 100% | 99% | 0% | 97% | 114% |
| 20250603 | 1,356 | 1,359 | 1,339 | 1,359 | 1,800 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 0% | 0% | 97% | 111% |
| 20250604 | 1,318 | 1,320 | 1,301 | 1,315 | 3,600 | -44 | 97% | 100% | 200% | ▼▼▼ | 103% | 0% | 0% | 94% | 108% |
| 20250605 | 1,285 | 1,352 | 1,285 | 1,329 | 2,700 | 14 | 101% | 103% | 75% | ▲ | 103% | 0% | 0% | 95% | 109% |
| 20250606 | 1,299 | 1,398 | 1,299 | 1,338 | 2,600 | 9 | 101% | 103% | 96% | ▲▲ | % | % | % | 96% | 106% |
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 | 127,300 | 0 | 91,300 | 0 | 36,000 |
| 2025-05-23 | 0 | 126,000 | 0 | 91,800 | 0 | 34,200 |
| 2025-05-16 | 0 | 126,600 | 0 | 92,200 | 0 | 34,400 |
| 2025-05-09 | 0 | 127,600 | 0 | 91,400 | 0 | 36,200 |
| 2025-05-02 | 0 | 127,500 | 0 | 91,400 | 0 | 36,100 |
| 2025-04-25 | 0 | 123,200 | 0 | 88,100 | 0 | 35,100 |
| 2025-04-18 | 1,500 | 121,200 | 1,500 | 87,700 | 0 | 33,500 |
| 2025-04-11 | 0 | 123,600 | 0 | 89,100 | 0 | 34,500 |
| 2025-04-04 | 0 | 123,500 | 0 | 89,700 | 0 | 33,800 |
| 2025-03-28 | 0 | 122,000 | 0 | 89,500 | 0 | 32,500 |
| 2025-03-21 | 0 | 197,400 | 0 | 91,300 | 0 | 106,100 |
| 2025-03-14 | 0 | 172,200 | 0 | 93,600 | 0 | 78,600 |
| 2025-03-07 | 0 | 174,900 | 0 | 93,700 | 0 | 81,200 |
| 2025-02-28 | 0 | 173,200 | 0 | 93,700 | 0 | 79,500 |
| 2025-02-21 | 0 | 173,200 | 0 | 94,400 | 0 | 78,800 |
| 2025-02-14 | 0 | 171,900 | 0 | 93,100 | 0 | 78,800 |
| 2025-02-07 | 0 | 173,100 | 0 | 93,800 | 0 | 79,300 |
| 2025-01-31 | 0 | 174,600 | 0 | 95,400 | 0 | 79,200 |
| 2025-01-24 | 0 | 175,100 | 0 | 97,800 | 0 | 77,300 |
| 2025-01-17 | 0 | 125,400 | 0 | 98,100 | 0 | 27,300 |
| 2025-01-10 | 0 | 123,600 | 0 | 97,400 | 0 | 26,200 |
| 2024-12-27 | 0 | 114,200 | 0 | 85,900 | 0 | 28,300 |
| 2024-12-20 | 0 | 114,300 | 0 | 86,200 | 0 | 28,100 |
| 2024-12-13 | 0 | 114,300 | 0 | 84,200 | 0 | 30,100 |
| 2024-12-06 | 0 | 108,700 | 0 | 81,000 | 0 | 27,700 |
| 2024-11-29 | 0 | 93,200 | 0 | 80,900 | 0 | 12,300 |
| 2024-11-22 | 0 | 101,600 | 0 | 80,800 | 0 | 20,800 |
| 2024-11-15 | 0 | 104,800 | 0 | 79,800 | 0 | 25,000 |
| 2024-11-08 | 0 | 105,400 | 0 | 79,700 | 0 | 25,700 |
| 2024-11-01 | 0 | 105,800 | 0 | 79,800 | 0 | 26,000 |
| 2024-10-25 | 0 | 106,500 | 0 | 79,800 | 0 | 26,700 |
| 2024-10-18 | 0 | 107,900 | 0 | 79,800 | 0 | 28,100 |
| 2024-10-11 | 0 | 107,900 | 0 | 79,700 | 0 | 28,200 |
| 2024-10-04 | 0 | 108,000 | 0 | 79,800 | 0 | 28,200 |
| 2024-09-27 | 0 | 105,000 | 0 | 79,300 | 0 | 25,700 |
| 2024-09-20 | 0 | 105,400 | 0 | 79,600 | 0 | 25,800 |
| 2024-09-13 | 0 | 107,400 | 0 | 79,700 | 0 | 27,700 |
| 2024-09-06 | 0 | 96,900 | 0 | 79,900 | 0 | 17,000 |
| 2024-08-30 | 0 | 95,800 | 0 | 80,100 | 0 | 15,700 |
| 2024-08-23 | 0 | 99,300 | 0 | 80,000 | 0 | 19,300 |
| 2024-08-16 | 0 | 101,200 | 0 | 80,100 | 0 | 21,100 |
| 2024-08-09 | 0 | 107,400 | 0 | 80,100 | 0 | 27,300 |
| 2024-08-02 | 0 | 122,500 | 0 | 87,000 | 0 | 35,500 |
| 2024-07-26 | 0 | 123,100 | 0 | 88,100 | 0 | 35,000 |
| 2024-07-19 | 0 | 123,700 | 0 | 88,400 | 0 | 35,300 |
| 2024-07-12 | 0 | 123,100 | 0 | 87,900 | 0 | 35,200 |
| 2024-07-05 | 0 | 124,500 | 0 | 88,100 | 0 | 36,400 |
| 2024-06-28 | 0 | 127,400 | 0 | 88,100 | 0 | 39,300 |
| 2024-06-21 | 0 | 127,700 | 0 | 88,100 | 0 | 39,600 |
| 2024-06-14 | 0 | 128,900 | 0 | 88,100 | 0 | 40,800 |
| 2024-06-07 | 0 | 132,500 | 0 | 88,100 | 0 | 44,400 |
| 2024-05-31 | 0 | 134,000 | 0 | 88,000 | 0 | 46,000 |
| 2024-05-24 | 0 | 132,000 | 0 | 87,800 | 0 | 44,200 |
| 2024-05-17 | 0 | 131,800 | 0 | 87,500 | 0 | 44,300 |
| 2024-05-10 | 0 | 136,100 | 0 | 90,600 | 0 | 45,500 |
| 2024-05-02 | 0 | 137,100 | 0 | 90,300 | 0 | 46,800 |
| 2024-04-26 | 0 | 137,400 | 0 | 90,300 | 0 | 47,100 |
| 2024-04-19 | 0 | 140,200 | 0 | 87,900 | 0 | 52,300 |
| 2024-04-12 | 0 | 141,600 | 0 | 85,600 | 0 | 56,000 |
| 2024-04-05 | 0 | 142,700 | 0 | 85,300 | 0 | 57,400 |
| 2024-03-29 | 0 | 146,100 | 0 | 85,600 | 0 | 60,500 |
| 2024-03-22 | 0 | 148,500 | 0 | 85,500 | 0 | 63,000 |
| 2024-03-15 | 0 | 152,800 | 0 | 85,800 | 0 | 67,000 |
| 2024-03-08 | 0 | 153,100 | 0 | 84,400 | 0 | 68,700 |
| 2024-03-01 | 0 | 168,600 | 0 | 81,500 | 0 | 87,100 |
| 2024-02-22 | 0 | 167,000 | 0 | 75,900 | 0 | 91,100 |
| 2024-02-16 | 0 | 176,800 | 0 | 84,800 | 0 | 92,000 |
| 2024-02-09 | 0 | 175,500 | 0 | 86,900 | 0 | 88,600 |
| 2024-02-02 | 0 | 177,200 | 0 | 82,600 | 0 | 94,600 |
| 2024-01-26 | 0 | 197,600 | 0 | 81,900 | 0 | 115,700 |
| 2024-01-19 | 0 | 198,500 | 0 | 77,800 | 0 | 120,700 |
| 2024-01-12 | 0 | 204,900 | 0 | 71,900 | 0 | 133,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 6,800 | 0.46% | ▼ | -1,900 | 1,602 | 1,602 | 1,516 | 1,600 | 14,300 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 8,700 | 0.59% | ▼ | -600 | 1,630 | 1,630 | 1,581 | 1,612 | 9,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250428 | 13:00 | ムラキ | （訂正）「当社株式の大量買付行為への対応方針（買収への対応方針）導入に関するお知らせ」の一部訂正について |
| 20250425 | 16:00 | ムラキ | 当社株式の大量買付行為への対応方針（買収への対応方針）の導入に関するお知らせ |
| 20250221 | 16:00 | ムラキ | 配当予想の修正（増配）に関するお知らせ |
| 20250217 | 16:40 | ムラキ | 主要株主及び主要株主である筆頭株主の異動（予定）及びＭＲＫ１号投資事業有限責任組合による当社株式（証券コード7477）の取得に関するお知らせ |
| 20250128 | 17:30 | ムラキ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250128 | 17:30 | ムラキ | 株式給付信託（J-ESOP-RS）の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 20241028 | 16:00 | ムラキ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241028 | 16:00 | ムラキ | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異に関するお知らせ |
| 20240726 | 16:00 | ムラキ | 2025年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240527 | 16:00 | ムラキ | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240222 | 16:00 | ムラキ | 業績予想および配当予想の修正に関するお知らせ |
| 20240126 | 16:00 | ムラキ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7477 | 1 | ムラキ株式会社 | 2025-06-06 23:20:33 |
| 7477 | 2 | 第67回 定時株主総会の招集に際しての電子提供措置事項（交付書面非記載事項） | 2025-05-30 04:29:53 |
| 7477 | 2 | 第67回 定時株主総会招集ご通知 | 2025-05-30 04:29:52 |
| 7477 | 2 | 主要株主及び主要株主である筆頭株主の異動（予定）及びＭＲＫ１号投資事業有限責任組合による当社株式（証券コード 7477）の取得に関するお知らせ | 2025-02-18 02:30:57 |
| 7477 | 2 | 第67期 『中間株主通信』を掲載しました。 | 2025-01-09 09:30:31 |
| 7477 | 2 | 中間株主通信・株主通信 | ムラキ株式会社 | 2025-01-09 09:29:17 |
| 7477 | 2 | 「臨時株主総会招集ご通知」 | 2024-06-21 18:47:44 |
| 7477 | 2 | 「臨時株主総会決議ご通知」 | 2024-06-21 18:47:42 |
| 7477 | 2 | 第66回 定時株主総会招集ご通知 | ムラキ株式会社 | 2024-06-21 18:44:39 |
| 7477 | 2 | 第66回 定時株主総会決議ご通知 | ムラキ株式会社 | 2024-06-21 18:44:38 |