| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241107 | 3,890 | 3,890 | 3,880 | 3,880 | 400 | 15 | 100% | 100% | 80% | ▲ | 100% | 102% | 105% | 100% | 101% |
| 20241108 | 3,890 | 3,895 | 3,890 | 3,895 | 600 | 15 | 100% | 100% | 150% | ▲▲ | 100% | 102% | 105% | 100% | 101% |
| 20241111 | 3,905 | 3,905 | 3,895 | 3,895 | 1,400 | 0 | 100% | 100% | 233% | -- | 101% | 105% | 105% | 100% | 101% |
| 20241112 | 3,900 | 3,935 | 3,890 | 3,935 | 700 | 40 | 101% | 101% | 50% | ▲ | 100% | 104% | 104% | 100% | 102% |
| 20241113 | 3,935 | 3,940 | 3,935 | 3,940 | 400 | 5 | 100% | 100% | 57% | ▲▲ | 100% | 104% | 104% | 100% | 102% |
| 20241114 | 3,950 | 3,985 | 3,950 | 3,965 | 1,100 | 25 | 101% | 100% | 275% | ▲▲▲ | 101% | 101% | 102% | 100% | 103% |
| 20241115 | 3,970 | 3,990 | 3,970 | 3,990 | 1,000 | 25 | 101% | 101% | 91% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 104% |
| 20241118 | 4,060 | 4,090 | 3,990 | 4,085 | 1,100 | 95 | 102% | 101% | 110% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 106% |
| 20241119 | 4,090 | 4,095 | 4,090 | 4,090 | 500 | 5 | 100% | 100% | 45% | ▲▲▲▲▲▲ | 98% | 99% | 100% | 100% | 106% |
| 20241120 | 4,070 | 4,070 | 4,000 | 4,005 | 600 | -85 | 98% | 98% | 120% | ▼ | 100% | 102% | 101% | 98% | 104% |
| 20241121 | 4,025 | 4,025 | 4,025 | 4,025 | 100 | 20 | 100% | 100% | 17% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20241125 | 4,040 | 4,040 | 4,025 | 4,025 | 600 | 0 | 100% | 100% | 600% | -- | 100% | 102% | 102% | 98% | 104% |
| 20241126 | 4,005 | 4,005 | 4,005 | 4,005 | 200 | -20 | 100% | 100% | 33% | ▼ | 100% | 100% | 104% | 98% | 104% |
| 20241127 | 4,005 | 4,025 | 4,000 | 4,025 | 800 | 20 | 100% | 100% | 400% | ▲ | 102% | 100% | 104% | 98% | 104% |
| 20241128 | 4,005 | 4,095 | 4,005 | 4,095 | 400 | 70 | 102% | 102% | 50% | ▲▲ | 100% | 97% | 102% | 100% | 106% |
| 20241129 | 4,090 | 4,090 | 4,090 | 4,090 | 100 | -5 | 100% | 100% | 25% | ▼ | 98% | 98% | 104% | 100% | 106% |
| 20241202 | 4,090 | 4,090 | 4,025 | 4,025 | 1,000 | -65 | 98% | 98% | 1000% | ▼▼ | 100% | 100% | 107% | 98% | 104% |
| 20241203 | 4,025 | 4,025 | 4,000 | 4,005 | 300 | -20 | 100% | 100% | 30% | ▼▼▼ | 100% | 101% | 108% | 98% | 104% |
| 20241204 | 3,970 | 3,970 | 3,915 | 3,970 | 800 | -35 | 99% | 100% | 267% | ▼▼▼▼ | 99% | 101% | 108% | 97% | 103% |
| 20241205 | 3,970 | 3,970 | 3,950 | 3,950 | 300 | -20 | 99% | 99% | 38% | ▼▼▼▼▼ | 101% | 102% | 109% | 96% | 102% |
| 20241206 | 3,950 | 4,005 | 3,950 | 4,005 | 400 | 55 | 101% | 101% | 133% | ▲ | 99% | 99% | 106% | 98% | 103% |
| 20241209 | 4,070 | 4,070 | 4,010 | 4,020 | 500 | 15 | 100% | 99% | 125% | ▲▲ | 100% | 101% | 107% | 98% | 103% |
| 20241210 | 4,020 | 4,020 | 4,020 | 4,020 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 101% | 107% | 98% | 102% |
| 20241211 | 4,025 | 4,025 | 4,025 | 4,025 | 100 | 5 | 100% | 100% | 33% | ▲ | 100% | 100% | 107% | 98% | 102% |
| 20241212 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | -5 | 100% | 100% | 200% | ▼ | 100% | 101% | 107% | 98% | 102% |
| 20241213 | 4,025 | 4,030 | 4,025 | 4,030 | 300 | 10 | 100% | 100% | 150% | ▲ | 100% | 101% | 106% | 98% | 102% |
| 20241216 | 4,045 | 4,055 | 4,040 | 4,055 | 1,000 | 25 | 101% | 100% | 333% | ▲▲ | 99% | 100% | 105% | 99% | 103% |
| 20241217 | 4,070 | 4,070 | 4,035 | 4,035 | 900 | -20 | 100% | 99% | 90% | ▼ | 100% | 104% | 107% | 99% | 102% |
| 20241218 | 4,010 | 4,015 | 4,010 | 4,015 | 200 | -20 | 100% | 100% | 22% | ▼▼ | 100% | 103% | 106% | 98% | 102% |
| 20241219 | 4,055 | 4,055 | 4,035 | 4,050 | 600 | 35 | 101% | 100% | 300% | ▲ | 100% | 103% | 106% | 99% | 103% |
| 20241220 | 4,050 | 4,070 | 4,050 | 4,070 | 600 | 20 | 100% | 100% | 100% | ▲▲ | 100% | 105% | 104% | 99% | 103% |
| 20241223 | 4,070 | 4,100 | 4,050 | 4,060 | 1,100 | -10 | 100% | 100% | 183% | ▼ | 102% | 105% | 102% | 99% | 103% |
| 20241224 | 4,105 | 4,180 | 4,065 | 4,175 | 1,000 | 115 | 103% | 102% | 91% | ▲ | 99% | 102% | 100% | 100% | 106% |
| 20241225 | 4,195 | 4,205 | 4,140 | 4,140 | 1,000 | -35 | 99% | 99% | 100% | ▼ | 99% | 101% | 99% | 99% | 105% |
| 20241226 | 4,210 | 4,210 | 4,140 | 4,170 | 900 | 30 | 101% | 99% | 90% | ▲ | 101% | 101% | 99% | 100% | 106% |
| 20241227 | 4,210 | 4,290 | 4,210 | 4,270 | 1,100 | 100 | 102% | 101% | 122% | ▲▲ | 101% | 100% | 99% | 100% | 108% |
| 20241230 | 4,270 | 4,295 | 4,270 | 4,295 | 600 | 25 | 101% | 101% | 55% | ▲▲▲ | 99% | 100% | 100% | 100% | 109% |
| 20250106 | 4,295 | 4,300 | 4,250 | 4,250 | 1,400 | -45 | 99% | 99% | 233% | ▼ | 99% | 99% | 100% | 99% | 108% |
| 20250107 | 4,275 | 4,280 | 4,220 | 4,220 | 1,200 | -30 | 99% | 99% | 86% | ▼▼ | 100% | 100% | 102% | 98% | 107% |
| 20250108 | 4,220 | 4,290 | 4,220 | 4,235 | 700 | 15 | 100% | 100% | 58% | ▲ | 100% | 98% | 100% | 99% | 106% |
| 20250109 | 4,285 | 4,285 | 4,220 | 4,280 | 2,600 | 45 | 101% | 100% | 371% | ▲▲ | 101% | 98% | 102% | 100% | 107% |
| 20250110 | 4,220 | 4,250 | 4,220 | 4,250 | 200 | -30 | 99% | 101% | 8% | ▼ | 98% | 97% | 100% | 99% | 106% |
| 20250114 | 4,275 | 4,280 | 4,200 | 4,200 | 1,500 | -50 | 99% | 98% | 750% | ▼▼ | 100% | 99% | 102% | 98% | 105% |
| 20250115 | 4,200 | 4,200 | 4,180 | 4,180 | 1,100 | -20 | 100% | 100% | 73% | ▼▼▼ | 100% | 100% | 103% | 97% | 104% |
| 20250116 | 4,155 | 4,155 | 4,150 | 4,150 | 300 | -30 | 99% | 100% | 27% | ▼▼▼▼ | 99% | 100% | 103% | 97% | 103% |
| 20250117 | 4,150 | 4,150 | 4,110 | 4,110 | 200 | -40 | 99% | 99% | 67% | ▼▼▼▼▼ | 99% | 99% | 102% | 96% | 102% |
| 20250120 | 4,180 | 4,180 | 4,105 | 4,155 | 1,300 | 45 | 101% | 99% | 650% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20250121 | 4,155 | 4,155 | 4,140 | 4,140 | 400 | -15 | 100% | 100% | 31% | ▼ | 99% | 102% | 0% | 96% | 103% |
| 20250122 | 4,160 | 4,205 | 4,105 | 4,135 | 1,500 | -5 | 100% | 99% | 375% | ▼▼ | 99% | 102% | 0% | 96% | 102% |
| 20250123 | 4,200 | 4,200 | 4,145 | 4,145 | 1,100 | 10 | 100% | 99% | 73% | ▲ | 100% | 104% | 0% | 97% | 102% |
| 20250124 | 4,145 | 4,155 | 4,100 | 4,155 | 1,200 | 10 | 100% | 100% | 109% | ▲▲ | 100% | 103% | 0% | 97% | 102% |
| 20250127 | 4,155 | 4,200 | 4,115 | 4,155 | 1,100 | 0 | 100% | 100% | 92% | -- | 102% | 103% | 0% | 97% | 101% |
| 20250128 | 4,155 | 4,245 | 4,155 | 4,245 | 500 | 90 | 102% | 102% | 45% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20250129 | 4,265 | 4,270 | 4,210 | 4,270 | 1,100 | 25 | 101% | 100% | 220% | ▲▲ | 101% | 99% | 0% | 99% | 104% |
| 20250130 | 4,270 | 4,295 | 4,250 | 4,295 | 1,100 | 25 | 101% | 101% | 100% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250131 | 4,290 | 4,290 | 4,235 | 4,290 | 500 | -5 | 100% | 100% | 45% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20250203 | 4,280 | 4,280 | 4,250 | 4,275 | 800 | -15 | 100% | 100% | 160% | ▼▼ | 99% | 0% | 0% | 100% | 104% |
| 20250204 | 4,250 | 4,260 | 4,205 | 4,210 | 1,900 | -65 | 98% | 99% | 238% | ▼▼▼ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 0 | 2,000 | 0 | 400 | 0 | 1,600 |
| 2025-01-24 | 0 | 2,900 | 0 | 400 | 0 | 2,500 |
| 2025-01-17 | 0 | 2,800 | 0 | 400 | 0 | 2,400 |
| 2025-01-10 | 0 | 2,800 | 0 | 400 | 0 | 2,400 |
| 2024-12-27 | 0 | 2,700 | 0 | 400 | 0 | 2,300 |
| 2024-12-20 | 0 | 2,700 | 0 | 500 | 0 | 2,200 |
| 2024-12-13 | 0 | 2,700 | 0 | 500 | 0 | 2,200 |
| 2024-12-06 | 0 | 2,500 | 0 | 500 | 0 | 2,000 |
| 2024-11-29 | 0 | 2,300 | 0 | 300 | 0 | 2,000 |
| 2024-11-22 | 0 | 2,100 | 0 | 300 | 0 | 1,800 |
| 2024-11-15 | 0 | 2,100 | 0 | 300 | 0 | 1,800 |
| 2024-11-08 | 0 | 1,300 | 0 | 300 | 0 | 1,000 |
| 2024-11-01 | 0 | 1,100 | 0 | 200 | 0 | 900 |
| 2024-10-25 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-10-18 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-10-11 | 0 | 1,800 | 0 | 1,100 | 0 | 700 |
| 2024-10-04 | 0 | 1,500 | 0 | 1,400 | 0 | 100 |
| 2024-09-27 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-09-20 | 0 | 2,100 | 0 | 2,100 | 0 | 0 |
| 2024-09-13 | 0 | 2,200 | 0 | 2,200 | 0 | 0 |
| 2024-09-06 | 0 | 2,400 | 0 | 2,400 | 0 | 0 |
| 2024-08-30 | 0 | 2,400 | 0 | 2,400 | 0 | 0 |
| 2024-08-23 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2024-08-16 | 0 | 700 | 0 | 500 | 0 | 200 |
| 2024-08-09 | 0 | 600 | 0 | 400 | 0 | 200 |
| 2024-08-02 | 0 | 1,600 | 0 | 400 | 0 | 1,200 |
| 2024-07-26 | 0 | 2,300 | 0 | 1,200 | 0 | 1,100 |
| 2024-07-19 | 0 | 2,100 | 0 | 1,000 | 0 | 1,100 |
| 2024-07-12 | 0 | 2,300 | 0 | 1,200 | 0 | 1,100 |
| 2024-07-05 | 0 | 2,100 | 0 | 900 | 0 | 1,200 |
| 2024-06-28 | 0 | 4,200 | 0 | 400 | 0 | 3,800 |
| 2024-06-21 | 0 | 4,400 | 0 | 400 | 0 | 4,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250122 | 15:30 | マルヨシセンター | 訴訟の提起に関するお知らせ |
| 20241015 | 15:30 | マルヨシセンター | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241015 | 15:30 | マルヨシセンター | 2025年2月期 (2024年度）第2四半期（中間期） 決算補足資料 |
| 20240710 | 15:30 | マルヨシセンター | 2025年2月期第1四半期決算短信〔日本基準〕（連結） |
| 20240527 | 15:30 | マルヨシセンター | 上場維持基準への適合に関するお知らせ |
| 20240515 | 15:30 | マルヨシセンター | 支配株主等に関する事項について |
| 20240422 | 15:30 | マルヨシセンター | 新任役員候補者の選任に関するお知らせ |
| 20240416 | 12:00 | マルヨシセンター | （訂正）「2024年2月期(2023年度)決算補足資料」の一部訂正に関するお知らせ |
| 20240415 | 15:30 | マルヨシセンター | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240415 | 15:30 | マルヨシセンター | 2024年2月期（2023年度）決算補足資料 |
| 20240415 | 15:30 | マルヨシセンター | 業績予想と実績値との差異及び特別損失の計上に関するお知らせ |
| 20240115 | 15:30 | マルヨシセンター | 2024年2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 |
|---|---|---|---|
| 7515 | 1 | マルヨシセンター | 2025-02-05 02:28:34 |
| 7515 | 2 | お知らせ 2024年12月11日(水) 株主優待制度の変更に関するお知らせ | 2024-12-12 03:32:10 |
| 7515 | 2 | SDGsへの取組み目標達成、持続可能な未来構築に向けた取組みについて、ご紹介します。READ MORE | 2024-06-26 19:54:36 |
| 7515 | 2 | トップメッセージ | 2024-06-26 19:54:33 |
| 7515 | 2 | 平成25年2月期 第1四半期決算短信 | 2024-06-26 19:54:30 |
| 7515 | 2 | 平成25年2月期 第2四半期決算短信 | 2024-06-26 19:54:29 |
| 7515 | 2 | 平成25年2月期 第3四半期決算短信 | 2024-06-26 19:54:28 |
| 7515 | 2 | 平成25年2月期 決算短信 | 2024-06-26 19:54:27 |
| 7515 | 2 | 平成25年2月期 決算短信の一部訂正に関するお知らせ | 2024-06-26 19:54:25 |
| 7515 | 2 | 平成26年2月期 第1四半期決算短信 | 2024-06-26 19:54:24 |