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 | 1,300 | 1,300 | 1,299 | 1,299 | 200 | -1 | 100% | 100% | 18% | ▼▼ | 100% | 102% | 93% | 97% | 110% |
20240925 | 1,299 | 1,322 | 1,299 | 1,299 | 500 | 0 | 100% | 100% | 250% | -- | 98% | 101% | 91% | 97% | 110% |
20240926 | 1,320 | 1,350 | 1,299 | 1,299 | 1,000 | 0 | 100% | 98% | 200% | -- | 102% | 93% | 93% | 97% | 110% |
20240927 | 1,300 | 1,329 | 1,300 | 1,329 | 400 | 30 | 102% | 102% | 40% | ▲ | 98% | 91% | 91% | 99% | 111% |
20240930 | 1,329 | 1,329 | 1,296 | 1,296 | 1,300 | -33 | 98% | 98% | 325% | ▼ | 102% | 93% | 92% | 97% | 108% |
20241001 | 1,305 | 1,330 | 1,305 | 1,329 | 400 | 33 | 103% | 102% | 31% | ▲ | 93% | 96% | 94% | 99% | 110% |
20241002 | 1,269 | 1,299 | 1,175 | 1,180 | 15,200 | -149 | 89% | 93% | 3800% | ▼ | 100% | 100% | 99% | 88% | 100% |
20241003 | 1,208 | 1,229 | 1,191 | 1,212 | 3,600 | 32 | 103% | 100% | 24% | ▲ | 97% | 98% | 97% | 90% | 103% |
20241004 | 1,229 | 1,229 | 1,190 | 1,190 | 1,200 | -22 | 98% | 97% | 33% | ▼ | 103% | 102% | 101% | 89% | 101% |
20241007 | 1,178 | 1,219 | 1,178 | 1,219 | 1,700 | 29 | 102% | 103% | 142% | ▲ | 100% | 99% | 99% | 91% | 103% |
20241008 | 1,203 | 1,219 | 1,181 | 1,203 | 2,300 | -16 | 99% | 100% | 135% | ▼ | 101% | 101% | 100% | 90% | 102% |
20241009 | 1,190 | 1,204 | 1,190 | 1,204 | 700 | 1 | 100% | 101% | 30% | ▲ | 100% | 100% | 99% | 90% | 102% |
20241010 | 1,203 | 1,204 | 1,203 | 1,204 | 200 | 0 | 100% | 100% | 29% | -- | 98% | 99% | 99% | 90% | 102% |
20241011 | 1,204 | 1,204 | 1,175 | 1,175 | 1,800 | -29 | 98% | 98% | 900% | ▼ | 101% | 101% | 101% | 88% | 100% |
20241015 | 1,175 | 1,190 | 1,175 | 1,190 | 900 | 15 | 101% | 101% | 50% | ▲ | 101% | 99% | 100% | 89% | 101% |
20241016 | 1,191 | 1,204 | 1,191 | 1,204 | 900 | 14 | 101% | 101% | 100% | ▲▲ | 99% | 98% | 99% | 90% | 102% |
20241017 | 1,204 | 1,204 | 1,142 | 1,195 | 1,300 | -9 | 99% | 99% | 144% | ▼ | 102% | 101% | 102% | 89% | 102% |
20241018 | 1,165 | 1,185 | 1,165 | 1,185 | 1,800 | -10 | 99% | 102% | 138% | ▼▼ | 100% | 100% | 101% | 88% | 101% |
20241021 | 1,185 | 1,185 | 1,156 | 1,184 | 900 | -1 | 100% | 100% | 50% | ▼▼▼ | 99% | 100% | 99% | 89% | 101% |
20241022 | 1,200 | 1,200 | 1,184 | 1,184 | 200 | 0 | 100% | 99% | 22% | -- | 98% | 101% | 97% | 89% | 101% |
20241023 | 1,184 | 1,184 | 1,155 | 1,155 | 200 | -29 | 98% | 98% | 100% | ▼ | 102% | 102% | 100% | 87% | 100% |
20241024 | 1,154 | 1,180 | 1,154 | 1,180 | 2,000 | 25 | 102% | 102% | 1000% | ▲ | 98% | 98% | 95% | 89% | 102% |
20241025 | 1,205 | 1,205 | 1,172 | 1,182 | 2,200 | 2 | 100% | 98% | 110% | ▲▲ | 101% | 100% | 96% | 89% | 102% |
20241028 | 1,182 | 1,237 | 1,163 | 1,194 | 4,300 | 12 | 101% | 101% | 195% | ▲▲▲ | 100% | 100% | 97% | 90% | 103% |
20241029 | 1,176 | 1,178 | 1,150 | 1,178 | 3,800 | -16 | 99% | 100% | 88% | ▼ | 100% | 101% | 96% | 89% | 102% |
20241030 | 1,178 | 1,180 | 1,178 | 1,178 | 900 | 0 | 100% | 100% | 24% | -- | 100% | 101% | 93% | 97% | 102% |
20241031 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 0 | 100% | 100% | 11% | -- | 100% | 98% | 93% | 97% | 102% |
20241101 | 1,178 | 1,180 | 1,150 | 1,175 | 1,500 | -3 | 100% | 100% | 1500% | ▼ | 100% | 100% | 93% | 96% | 102% |
20241105 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | -24 | 98% | 100% | 7% | ▼▼ | 104% | 100% | 102% | 94% | 100% |
20241108 | 1,150 | 1,191 | 1,150 | 1,191 | 200 | 40 | 103% | 104% | 200% | ▲ | 100% | 99% | 102% | 99% | 103% |
20241111 | 1,150 | 1,150 | 1,129 | 1,150 | 3,600 | -41 | 97% | 100% | 1800% | ▼ | 100% | 100% | 103% | 96% | 100% |
20241112 | 1,140 | 1,140 | 1,139 | 1,140 | 1,800 | -10 | 99% | 100% | 50% | ▼▼ | 100% | 98% | 104% | 95% | 100% |
20241113 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 10 | 101% | 100% | 6% | ▲ | 100% | 97% | 110% | 96% | 101% |
20241115 | 1,135 | 1,135 | 1,135 | 1,135 | 400 | -15 | 99% | 100% | 400% | ▼ | 100% | 97% | 110% | 94% | 100% |
20241118 | 1,135 | 1,136 | 1,125 | 1,135 | 1,600 | 0 | 100% | 100% | 400% | -- | 100% | 95% | 111% | 94% | 100% |
20241119 | 1,130 | 1,135 | 1,126 | 1,128 | 600 | -7 | 99% | 100% | 38% | ▼ | 95% | 92% | 108% | 94% | 100% |
20241120 | 1,158 | 1,158 | 1,100 | 1,100 | 3,600 | -28 | 98% | 95% | 600% | ▼▼ | 100% | 96% | 114% | 92% | 100% |
20241121 | 1,100 | 1,130 | 1,071 | 1,100 | 2,900 | 0 | 100% | 100% | 81% | -- | 97% | 96% | 115% | 92% | 100% |
20241122 | 1,100 | 1,100 | 1,070 | 1,070 | 2,500 | -30 | 97% | 97% | 86% | ▼ | 100% | 95% | 119% | 90% | 100% |
20241125 | 1,070 | 1,071 | 1,063 | 1,070 | 3,400 | 0 | 100% | 100% | 136% | -- | 99% | 99% | 119% | 90% | 100% |
20241126 | 1,070 | 1,097 | 1,060 | 1,060 | 1,600 | -10 | 99% | 99% | 47% | ▼ | 100% | 99% | 120% | 89% | 100% |
20241127 | 1,061 | 1,061 | 1,007 | 1,060 | 1,900 | 0 | 100% | 100% | 119% | -- | 96% | 100% | 120% | 89% | 100% |
20241128 | 1,060 | 1,060 | 1,005 | 1,013 | 7,600 | -47 | 96% | 96% | 400% | ▼ | 99% | 114% | 125% | 85% | 100% |
20241129 | 1,016 | 1,027 | 1,007 | 1,010 | 5,500 | -3 | 100% | 99% | 72% | ▼▼ | 104% | 116% | 125% | 85% | 100% |
20241202 | 1,014 | 1,068 | 1,010 | 1,055 | 3,800 | 45 | 104% | 104% | 69% | ▲ | 99% | 112% | 121% | 89% | 104% |
20241203 | 1,049 | 1,055 | 1,041 | 1,041 | 2,000 | -14 | 99% | 99% | 53% | ▼ | 104% | 112% | 124% | 87% | 103% |
20241204 | 1,020 | 1,058 | 1,007 | 1,058 | 32,000 | 17 | 102% | 104% | 1600% | ▲ | 101% | 105% | 110% | 89% | 105% |
20241205 | 1,148 | 1,174 | 1,120 | 1,154 | 7,200 | 96 | 109% | 101% | 23% | ▲▲ | 98% | 104% | 104% | 97% | 114% |
20241206 | 1,205 | 1,241 | 1,163 | 1,177 | 4,900 | 23 | 102% | 98% | 68% | ▲▲▲ | 99% | 109% | 0% | 99% | 117% |
20241209 | 1,150 | 1,158 | 1,129 | 1,137 | 1,100 | -40 | 97% | 99% | 22% | ▼ | 99% | 106% | 0% | 97% | 113% |
20241210 | 1,154 | 1,154 | 1,140 | 1,140 | 400 | 3 | 100% | 99% | 36% | ▲ | 104% | 107% | 0% | 97% | 113% |
20241211 | 1,151 | 1,200 | 1,151 | 1,200 | 4,800 | 60 | 105% | 104% | 1200% | ▲▲ | 104% | 103% | 0% | 100% | 119% |
20241212 | 1,200 | 1,288 | 1,200 | 1,249 | 9,800 | 49 | 104% | 104% | 204% | ▲▲▲ | 96% | 102% | 0% | 100% | 124% |
20241213 | 1,249 | 1,249 | 1,150 | 1,202 | 10,800 | -47 | 96% | 96% | 110% | ▼ | 102% | 105% | 0% | 96% | 119% |
20241216 | 1,202 | 1,221 | 1,202 | 1,221 | 1,400 | 19 | 102% | 102% | 13% | ▲ | 101% | 102% | 0% | 98% | 121% |
20241217 | 1,221 | 1,272 | 1,183 | 1,230 | 3,500 | 9 | 101% | 101% | 250% | ▲▲ | 101% | 0% | 0% | 98% | 122% |
20241218 | 1,218 | 1,230 | 1,211 | 1,230 | 800 | 0 | 100% | 101% | 23% | -- | 103% | 0% | 0% | 98% | 122% |
20241219 | 1,230 | 1,268 | 1,170 | 1,268 | 3,800 | 38 | 103% | 103% | 475% | ▲ | 99% | 0% | 0% | 100% | 126% |
20241220 | 1,265 | 1,280 | 1,220 | 1,250 | 2,500 | -18 | 99% | 99% | 66% | ▼ | % | % | % | 99% | 124% |
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 | 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 |
---|---|---|---|
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 | ムラキは「人が好き、車が好き」 「ヒューマンカーライフの創造を通じ社会に貢献」することをお約束します。 | 2024-12-22 00:21:27 |
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 |
7477 | 2 | 第66期 『株主通信』を掲載しました。 | ムラキ株式会社 | 2024-06-21 18:44:37 |
7477 | 2 | 決算説明会・会社説明会:ムラキ株式会社 | 2024-06-21 18:44:35 |
7477 | 2 | IRカレンダー:ムラキ株式会社 | 2024-06-21 18:44:34 |
7477 | 2 | 有価証券報告書:ムラキ株式会社 | 2024-06-21 18:44:33 |
7477 | 2 | 決算短信:ムラキ株式会社 | 2024-06-21 18:44:31 |