| 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 | 3,915 | 3,945 | 3,910 | 3,945 | 900 | 15 | 100% | 101% | 180% | ▲ | 100% | 101% | 103% | 92% | 102% |
| 20250311 | 3,925 | 3,925 | 3,925 | 3,925 | 200 | -20 | 99% | 100% | 22% | ▼ | 100% | 102% | 103% | 92% | 101% |
| 20250312 | 3,945 | 3,945 | 3,945 | 3,945 | 200 | 20 | 101% | 100% | 100% | ▲ | 100% | 102% | 101% | 92% | 102% |
| 20250313 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 101% | 92% | 102% |
| 20250314 | 3,945 | 3,945 | 3,945 | 3,945 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 101% | 92% | 102% |
| 20250317 | 3,945 | 3,960 | 3,945 | 3,960 | 300 | 15 | 100% | 100% | 150% | ▲ | 100% | 99% | 99% | 93% | 102% |
| 20250318 | 4,030 | 4,035 | 4,030 | 4,035 | 400 | 75 | 102% | 100% | 133% | ▲▲ | 100% | 98% | 98% | 95% | 104% |
| 20250319 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 5 | 100% | 100% | 25% | ▲▲▲ | 100% | 102% | 100% | 95% | 104% |
| 20250321 | 3,970 | 4,040 | 3,970 | 3,970 | 400 | -70 | 98% | 100% | 400% | ▼ | 100% | 102% | 100% | 93% | 102% |
| 20250324 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 101% | 93% | 102% |
| 20250325 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | -25 | 99% | 100% | 100% | ▼ | 100% | 100% | 101% | 92% | 102% |
| 20250326 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 99% | 100% | 93% | 102% |
| 20250328 | 4,015 | 4,055 | 3,970 | 4,055 | 400 | 110 | 103% | 101% | 400% | ▲ | 99% | 99% | 100% | 100% | 105% |
| 20250331 | 3,985 | 3,985 | 3,920 | 3,955 | 800 | -100 | 98% | 99% | 200% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250401 | 3,950 | 3,955 | 3,950 | 3,955 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 101% | 98% | 101% |
| 20250402 | 3,955 | 3,955 | 3,955 | 3,955 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 101% | 98% | 101% |
| 20250403 | 3,955 | 3,955 | 3,950 | 3,950 | 400 | -5 | 100% | 100% | 400% | ▼ | 104% | 104% | 104% | 97% | 101% |
| 20250408 | 3,800 | 3,940 | 3,800 | 3,940 | 200 | -10 | 100% | 104% | 50% | ▼▼ | 98% | 100% | 101% | 97% | 100% |
| 20250409 | 3,980 | 3,980 | 3,900 | 3,900 | 300 | -40 | 99% | 98% | 150% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250411 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 70 | 102% | 100% | 33% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250414 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 102% | 98% | 102% |
| 20250415 | 3,970 | 3,970 | 3,970 | 3,970 | 600 | 0 | 100% | 100% | 300% | -- | 100% | 101% | 102% | 98% | 102% |
| 20250417 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | -20 | 99% | 100% | 17% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20250418 | 3,970 | 3,980 | 3,970 | 3,975 | 400 | 25 | 101% | 100% | 400% | ▲ | 101% | 101% | 103% | 98% | 102% |
| 20250422 | 3,905 | 3,940 | 3,855 | 3,940 | 400 | -35 | 99% | 101% | 100% | ▼ | 102% | 102% | 104% | 97% | 101% |
| 20250423 | 3,870 | 3,965 | 3,870 | 3,965 | 400 | 25 | 101% | 102% | 100% | ▲ | 101% | 99% | 101% | 98% | 102% |
| 20250424 | 3,980 | 4,000 | 3,980 | 4,000 | 500 | 35 | 101% | 101% | 125% | ▲▲ | 100% | 101% | 103% | 99% | 103% |
| 20250428 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | -70 | 98% | 100% | 20% | ▼ | 99% | 102% | 104% | 97% | 101% |
| 20250430 | 3,930 | 3,930 | 3,905 | 3,905 | 300 | -25 | 99% | 99% | 300% | ▼▼ | 101% | 102% | 105% | 96% | 100% |
| 20250501 | 3,905 | 3,955 | 3,905 | 3,955 | 200 | 50 | 101% | 101% | 67% | ▲ | 98% | 99% | 101% | 98% | 101% |
| 20250502 | 4,025 | 4,025 | 3,950 | 3,950 | 500 | -5 | 100% | 98% | 250% | ▼ | 100% | 102% | 103% | 97% | 101% |
| 20250508 | 3,955 | 3,955 | 3,955 | 3,955 | 200 | 5 | 100% | 100% | 40% | ▲ | 101% | 101% | 103% | 98% | 101% |
| 20250509 | 3,975 | 4,000 | 3,975 | 4,000 | 200 | 45 | 101% | 101% | 100% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250512 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 103% | 100% | 103% |
| 20250513 | 4,000 | 4,000 | 3,960 | 3,960 | 300 | -40 | 99% | 99% | 150% | ▼ | 101% | 100% | 103% | 99% | 102% |
| 20250514 | 3,995 | 4,020 | 3,995 | 4,020 | 400 | 60 | 102% | 101% | 133% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250515 | 4,020 | 4,080 | 4,020 | 4,025 | 300 | 5 | 100% | 100% | 75% | ▲▲ | 99% | 98% | 100% | 100% | 103% |
| 20250516 | 4,090 | 4,090 | 4,030 | 4,030 | 800 | 5 | 100% | 99% | 267% | ▲▲▲ | 97% | 98% | 101% | 100% | 103% |
| 20250519 | 4,075 | 4,450 | 3,965 | 3,970 | 9,100 | -60 | 99% | 97% | 1138% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250520 | 3,985 | 3,995 | 3,985 | 3,995 | 500 | 25 | 101% | 100% | 5% | ▲ | 101% | 102% | 103% | 99% | 102% |
| 20250521 | 3,980 | 4,015 | 3,980 | 4,015 | 400 | 20 | 101% | 101% | 80% | ▲▲ | 100% | 102% | 0% | 100% | 103% |
| 20250522 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | -15 | 100% | 100% | 25% | ▼ | 100% | 102% | 0% | 99% | 102% |
| 20250523 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 102% | 0% | 99% | 102% |
| 20250526 | 4,000 | 4,010 | 4,000 | 4,000 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 0% | 99% | 102% |
| 20250527 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 40 | 101% | 100% | 33% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20250528 | 4,040 | 4,060 | 4,040 | 4,060 | 300 | 20 | 100% | 100% | 300% | ▲▲ | 102% | 102% | 0% | 100% | 104% |
| 20250529 | 4,015 | 4,085 | 4,015 | 4,085 | 200 | 25 | 101% | 102% | 67% | ▲▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20250530 | 4,055 | 4,125 | 4,050 | 4,050 | 400 | -35 | 99% | 100% | 200% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20250604 | 4,060 | 4,060 | 4,005 | 4,005 | 200 | -45 | 99% | 99% | 50% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 4,000 | 4,140 | 4,000 | 4,010 | 1,000 | 5 | 100% | 100% | 500% | ▲ | 102% | 0% | 0% | 98% | 102% |
| 20250606 | 4,015 | 4,100 | 4,015 | 4,100 | 300 | 90 | 102% | 102% | 30% | ▲▲ | % | % | % | 100% | 104% |
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 | 1,000 | 0 | 100 | 0 | 900 |
| 2025-05-23 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2025-05-16 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-05-09 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-05-02 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-04-25 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-04-18 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-04-11 | 0 | 300 | 0 | 200 | 0 | 100 |
| 2025-04-04 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-03-28 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-03-21 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-03-14 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2025-03-07 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2025-02-28 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2025-02-21 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2025-02-14 | 0 | 1,000 | 0 | 0 | 0 | 1,000 |
| 2025-02-07 | 0 | 1,700 | 0 | 200 | 0 | 1,500 |
| 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 |
|---|---|---|---|
| 20250521 | 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 |
| 20250414 | 16:00 | マルヨシセンター | 2025年2月期決算短信〔日本基準〕（連結） |
| 20250414 | 16:00 | マルヨシセンター | 2025年2月期(2024年度)決算補足資料 |
| 20250414 | 16:00 | マルヨシセンター | 業績予想と実績値との差異に関するお知らせ |
| 20250226 | 17:15 | マルヨシセンター | 役員の異動に関するお知らせ |
| 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 | 2025-06-06 14:27:18 |
| 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 |