| 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 | 1,695 | 1,700 | 1,691 | 1,693 | 14,700 | -4 | 100% | 100% | 817% | ▼▼ | 100% | 104% | 104% | 95% | 100% |
| 20250311 | 1,685 | 1,691 | 1,682 | 1,689 | 7,500 | -4 | 100% | 100% | 51% | ▼▼▼ | 100% | 104% | 103% | 95% | 100% |
| 20250312 | 1,690 | 1,694 | 1,667 | 1,686 | 12,600 | -3 | 100% | 100% | 168% | ▼▼▼▼ | 100% | 104% | 101% | 95% | 100% |
| 20250313 | 1,686 | 1,693 | 1,686 | 1,693 | 7,000 | 7 | 100% | 100% | 56% | ▲ | 101% | 104% | 100% | 95% | 100% |
| 20250314 | 1,695 | 1,710 | 1,695 | 1,710 | 2,400 | 17 | 101% | 101% | 34% | ▲▲ | 101% | 103% | 98% | 96% | 101% |
| 20250317 | 1,734 | 1,766 | 1,732 | 1,752 | 26,000 | 42 | 102% | 101% | 1083% | ▲▲▲ | 100% | 102% | 96% | 100% | 104% |
| 20250318 | 1,752 | 1,755 | 1,739 | 1,754 | 14,800 | 2 | 100% | 100% | 57% | ▲▲▲▲ | 100% | 101% | 93% | 100% | 104% |
| 20250319 | 1,756 | 1,757 | 1,742 | 1,757 | 22,400 | 3 | 100% | 100% | 151% | ▲▲▲▲▲ | 101% | 100% | 93% | 100% | 104% |
| 20250321 | 1,750 | 1,770 | 1,750 | 1,770 | 20,500 | 13 | 101% | 101% | 92% | ▲▲▲▲▲▲ | 101% | 98% | 93% | 100% | 105% |
| 20250324 | 1,770 | 1,780 | 1,770 | 1,779 | 20,700 | 9 | 101% | 101% | 101% | ▲▲▲▲▲▲▲ | 100% | 96% | 93% | 100% | 106% |
| 20250325 | 1,783 | 1,792 | 1,775 | 1,779 | 9,700 | 0 | 100% | 100% | 47% | -- | 99% | 96% | 93% | 100% | 106% |
| 20250326 | 1,774 | 1,774 | 1,750 | 1,750 | 11,200 | -29 | 98% | 99% | 115% | ▼ | 101% | 98% | 96% | 98% | 104% |
| 20250327 | 1,729 | 1,747 | 1,712 | 1,738 | 11,400 | -12 | 99% | 101% | 102% | ▼▼ | 100% | 98% | 97% | 98% | 103% |
| 20250328 | 1,704 | 1,720 | 1,700 | 1,708 | 7,400 | -30 | 98% | 100% | 65% | ▼▼▼ | 100% | 97% | 98% | 96% | 101% |
| 20250331 | 1,691 | 1,697 | 1,672 | 1,697 | 7,900 | -11 | 99% | 100% | 107% | ▼▼▼▼ | 100% | 94% | 98% | 95% | 101% |
| 20250401 | 1,695 | 1,707 | 1,695 | 1,695 | 4,100 | -2 | 100% | 100% | 52% | ▼▼▼▼▼ | 99% | 93% | 100% | 95% | 101% |
| 20250402 | 1,695 | 1,695 | 1,667 | 1,677 | 9,700 | -18 | 99% | 99% | 237% | ▼▼▼▼▼▼ | 99% | 96% | 102% | 94% | 100% |
| 20250403 | 1,658 | 1,670 | 1,627 | 1,641 | 15,100 | -36 | 98% | 99% | 156% | ▼▼▼▼▼▼▼ | 98% | 99% | 104% | 92% | 100% |
| 20250404 | 1,626 | 1,626 | 1,581 | 1,600 | 22,500 | -41 | 98% | 98% | 149% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 108% | 90% | 100% |
| 20250408 | 1,562 | 1,591 | 1,557 | 1,584 | 8,600 | -16 | 99% | 101% | 38% | ▼▼▼▼▼▼▼▼▼ | 97% | 103% | 107% | 89% | 100% |
| 20250409 | 1,580 | 1,580 | 1,531 | 1,537 | 7,100 | -47 | 97% | 97% | 83% | ▼▼▼▼▼▼▼▼▼▼ | 98% | 100% | 104% | 86% | 100% |
| 20250410 | 1,625 | 1,628 | 1,571 | 1,599 | 11,100 | 62 | 104% | 98% | 156% | ▲ | 103% | 103% | 110% | 90% | 104% |
| 20250411 | 1,561 | 1,620 | 1,558 | 1,610 | 5,200 | 11 | 101% | 103% | 47% | ▲▲ | 100% | 100% | 106% | 91% | 105% |
| 20250414 | 1,617 | 1,629 | 1,607 | 1,609 | 6,700 | -1 | 100% | 100% | 129% | ▼ | 100% | 101% | 106% | 90% | 105% |
| 20250415 | 1,627 | 1,628 | 1,608 | 1,620 | 4,900 | 11 | 101% | 100% | 73% | ▲ | 99% | 102% | 109% | 91% | 105% |
| 20250416 | 1,623 | 1,623 | 1,603 | 1,608 | 2,100 | -12 | 99% | 99% | 43% | ▼ | 100% | 103% | 110% | 90% | 105% |
| 20250417 | 1,603 | 1,615 | 1,600 | 1,600 | 2,100 | -8 | 100% | 100% | 100% | ▼▼ | 101% | 103% | 110% | 90% | 104% |
| 20250418 | 1,602 | 1,629 | 1,602 | 1,621 | 6,700 | 21 | 101% | 101% | 319% | ▲ | 101% | 101% | 108% | 91% | 105% |
| 20250421 | 1,626 | 1,658 | 1,619 | 1,645 | 6,500 | 24 | 101% | 101% | 97% | ▲▲ | 101% | 100% | 107% | 92% | 107% |
| 20250422 | 1,645 | 1,660 | 1,636 | 1,655 | 8,600 | 10 | 101% | 101% | 132% | ▲▲▲ | 100% | 100% | 106% | 93% | 108% |
| 20250423 | 1,654 | 1,655 | 1,630 | 1,647 | 6,800 | -8 | 100% | 100% | 79% | ▼ | 100% | 102% | 107% | 94% | 107% |
| 20250424 | 1,652 | 1,652 | 1,616 | 1,648 | 6,400 | 1 | 100% | 100% | 94% | ▲ | 100% | 103% | 107% | 95% | 107% |
| 20250425 | 1,643 | 1,643 | 1,625 | 1,636 | 4,700 | -12 | 99% | 100% | 73% | ▼ | 100% | 103% | 107% | 96% | 106% |
| 20250428 | 1,645 | 1,658 | 1,634 | 1,647 | 12,900 | 11 | 101% | 100% | 274% | ▲ | 100% | 103% | 107% | 97% | 107% |
| 20250430 | 1,645 | 1,650 | 1,637 | 1,650 | 6,200 | 3 | 100% | 100% | 48% | ▲▲ | 100% | 101% | 100% | 97% | 107% |
| 20250501 | 1,683 | 1,706 | 1,674 | 1,688 | 36,900 | 38 | 102% | 100% | 595% | ▲▲▲ | 101% | 103% | 100% | 100% | 110% |
| 20250502 | 1,675 | 1,695 | 1,651 | 1,690 | 15,300 | 2 | 100% | 101% | 41% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 110% |
| 20250507 | 1,690 | 1,690 | 1,672 | 1,685 | 5,600 | -5 | 100% | 100% | 37% | ▼ | 100% | 101% | 101% | 100% | 110% |
| 20250508 | 1,685 | 1,693 | 1,680 | 1,688 | 3,300 | 3 | 100% | 100% | 59% | ▲ | 100% | 100% | 101% | 100% | 110% |
| 20250509 | 1,688 | 1,700 | 1,683 | 1,694 | 4,200 | 6 | 100% | 100% | 127% | ▲▲ | 101% | 104% | 101% | 100% | 110% |
| 20250512 | 1,692 | 1,717 | 1,691 | 1,717 | 12,200 | 23 | 101% | 101% | 290% | ▲▲▲ | 98% | 102% | 99% | 100% | 107% |
| 20250513 | 1,721 | 1,738 | 1,661 | 1,694 | 46,900 | -23 | 99% | 98% | 384% | ▼ | 100% | 96% | 101% | 99% | 106% |
| 20250514 | 1,695 | 1,699 | 1,676 | 1,690 | 17,800 | -4 | 100% | 100% | 38% | ▼▼ | 100% | 96% | 101% | 98% | 106% |
| 20250515 | 1,690 | 1,694 | 1,662 | 1,694 | 19,200 | 4 | 100% | 100% | 108% | ▲ | 103% | 95% | 100% | 99% | 106% |
| 20250516 | 1,703 | 1,775 | 1,687 | 1,761 | 113,300 | 67 | 104% | 103% | 590% | ▲▲ | 99% | 99% | 104% | 100% | 110% |
| 20250519 | 1,641 | 1,647 | 1,630 | 1,631 | 88,400 | -130 | 93% | 99% | 78% | ▼ | 99% | 99% | 104% | 93% | 102% |
| 20250520 | 1,640 | 1,640 | 1,615 | 1,618 | 34,300 | -13 | 99% | 99% | 39% | ▼▼ | 100% | 100% | 105% | 92% | 100% |
| 20250521 | 1,614 | 1,625 | 1,608 | 1,616 | 11,500 | -2 | 100% | 100% | 34% | ▼▼▼ | 100% | 101% | 106% | 92% | 100% |
| 20250522 | 1,608 | 1,623 | 1,599 | 1,613 | 15,000 | -3 | 100% | 100% | 130% | ▼▼▼▼ | 101% | 101% | 105% | 92% | 100% |
| 20250523 | 1,613 | 1,623 | 1,602 | 1,623 | 12,700 | 10 | 101% | 101% | 85% | ▲ | 100% | 103% | 0% | 92% | 101% |
| 20250526 | 1,623 | 1,630 | 1,615 | 1,618 | 10,500 | -5 | 100% | 100% | 83% | ▼ | 100% | 104% | 0% | 92% | 100% |
| 20250527 | 1,618 | 1,624 | 1,614 | 1,614 | 4,900 | -4 | 100% | 100% | 47% | ▼▼ | 100% | 105% | 0% | 92% | 100% |
| 20250528 | 1,623 | 1,635 | 1,616 | 1,621 | 29,200 | 7 | 100% | 100% | 596% | ▲ | 100% | 105% | 0% | 92% | 100% |
| 20250529 | 1,619 | 1,626 | 1,615 | 1,622 | 11,800 | 1 | 100% | 100% | 40% | ▲▲ | 103% | 104% | 0% | 92% | 101% |
| 20250530 | 1,633 | 1,675 | 1,621 | 1,675 | 65,800 | 53 | 103% | 103% | 558% | ▲▲▲ | 100% | 102% | 0% | 95% | 104% |
| 20250602 | 1,665 | 1,669 | 1,647 | 1,665 | 10,500 | -10 | 99% | 100% | 16% | ▼ | 102% | 101% | 0% | 95% | 103% |
| 20250603 | 1,670 | 1,720 | 1,670 | 1,706 | 32,600 | 41 | 102% | 102% | 310% | ▲ | 99% | 0% | 0% | 97% | 106% |
| 20250604 | 1,706 | 1,714 | 1,695 | 1,695 | 9,900 | -11 | 99% | 99% | 30% | ▼ | 99% | 0% | 0% | 96% | 105% |
| 20250605 | 1,710 | 1,711 | 1,697 | 1,697 | 11,500 | 2 | 100% | 99% | 116% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20250606 | 1,697 | 1,702 | 1,694 | 1,694 | 4,300 | -3 | 100% | 100% | 37% | ▼ | % | % | % | 96% | 105% |
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 | 202,600 | 0 | 116,900 | 0 | 85,700 |
| 2025-05-23 | 0 | 197,200 | 0 | 99,400 | 0 | 97,800 |
| 2025-05-16 | 800 | 198,800 | 800 | 92,400 | 0 | 106,400 |
| 2025-05-09 | 0 | 163,900 | 0 | 86,900 | 0 | 77,000 |
| 2025-05-02 | 0 | 164,200 | 0 | 87,200 | 0 | 77,000 |
| 2025-04-25 | 0 | 164,100 | 0 | 86,200 | 0 | 77,900 |
| 2025-04-18 | 0 | 164,300 | 0 | 84,600 | 0 | 79,700 |
| 2025-04-11 | 0 | 161,100 | 0 | 84,300 | 0 | 76,800 |
| 2025-04-04 | 0 | 177,100 | 0 | 96,300 | 0 | 80,800 |
| 2025-03-28 | 0 | 172,900 | 0 | 89,600 | 0 | 83,300 |
| 2025-03-21 | 0 | 176,600 | 0 | 90,300 | 0 | 86,300 |
| 2025-03-14 | 0 | 159,300 | 0 | 83,900 | 0 | 75,400 |
| 2025-03-07 | 0 | 150,000 | 0 | 76,600 | 0 | 73,400 |
| 2025-02-28 | 0 | 153,100 | 0 | 71,100 | 0 | 82,000 |
| 2025-02-21 | 0 | 151,700 | 0 | 71,600 | 0 | 80,100 |
| 2025-02-14 | 0 | 154,100 | 0 | 71,600 | 0 | 82,500 |
| 2025-02-07 | 0 | 156,100 | 0 | 69,600 | 0 | 86,500 |
| 2025-01-31 | 0 | 133,800 | 0 | 69,900 | 0 | 63,900 |
| 2025-01-24 | 0 | 136,600 | 0 | 73,700 | 0 | 62,900 |
| 2025-01-17 | 0 | 132,700 | 0 | 73,300 | 0 | 59,400 |
| 2025-01-10 | 0 | 133,500 | 0 | 73,200 | 0 | 60,300 |
| 2024-12-27 | 0 | 132,400 | 0 | 73,100 | 0 | 59,300 |
| 2024-12-20 | 0 | 131,200 | 0 | 72,200 | 0 | 59,000 |
| 2024-12-13 | 0 | 133,400 | 0 | 72,200 | 0 | 61,200 |
| 2024-12-06 | 0 | 138,000 | 0 | 74,800 | 0 | 63,200 |
| 2024-11-29 | 0 | 138,200 | 0 | 74,600 | 0 | 63,600 |
| 2024-11-22 | 0 | 140,500 | 0 | 75,300 | 0 | 65,200 |
| 2024-11-15 | 0 | 145,100 | 0 | 76,500 | 0 | 68,600 |
| 2024-11-08 | 0 | 138,000 | 0 | 67,900 | 0 | 70,100 |
| 2024-11-01 | 0 | 142,500 | 0 | 63,600 | 0 | 78,900 |
| 2024-10-25 | 0 | 149,100 | 0 | 59,000 | 0 | 90,100 |
| 2024-10-18 | 0 | 137,200 | 0 | 54,000 | 0 | 83,200 |
| 2024-10-11 | 0 | 135,200 | 0 | 51,500 | 0 | 83,700 |
| 2024-10-04 | 0 | 127,200 | 0 | 45,900 | 0 | 81,300 |
| 2024-09-27 | 200 | 109,200 | 200 | 54,000 | 0 | 55,200 |
| 2024-09-20 | 0 | 103,300 | 0 | 54,100 | 0 | 49,200 |
| 2024-09-13 | 0 | 100,600 | 0 | 53,200 | 0 | 47,400 |
| 2024-09-06 | 0 | 99,100 | 0 | 51,400 | 0 | 47,700 |
| 2024-08-30 | 0 | 96,600 | 0 | 50,000 | 0 | 46,600 |
| 2024-08-23 | 0 | 95,600 | 0 | 48,900 | 0 | 46,700 |
| 2024-08-16 | 0 | 94,000 | 0 | 47,900 | 0 | 46,100 |
| 2024-08-09 | 0 | 94,200 | 0 | 48,700 | 0 | 45,500 |
| 2024-08-02 | 0 | 96,500 | 0 | 48,300 | 0 | 48,200 |
| 2024-07-26 | 0 | 98,200 | 0 | 49,100 | 0 | 49,100 |
| 2024-07-19 | 0 | 96,800 | 0 | 48,300 | 0 | 48,500 |
| 2024-07-12 | 0 | 99,000 | 0 | 49,000 | 0 | 50,000 |
| 2024-07-05 | 0 | 98,000 | 0 | 48,900 | 0 | 49,100 |
| 2024-06-28 | 0 | 97,200 | 0 | 47,200 | 0 | 50,000 |
| 2024-06-21 | 0 | 94,700 | 0 | 45,700 | 0 | 49,000 |
| 2024-06-14 | 0 | 93,500 | 0 | 43,800 | 0 | 49,700 |
| 2024-06-07 | 0 | 91,300 | 0 | 40,400 | 0 | 50,900 |
| 2024-05-31 | 0 | 94,100 | 0 | 41,600 | 0 | 52,500 |
| 2024-05-24 | 0 | 93,700 | 0 | 41,800 | 0 | 51,900 |
| 2024-05-17 | 0 | 89,600 | 0 | 44,000 | 0 | 45,600 |
| 2024-05-10 | 0 | 86,000 | 0 | 43,600 | 0 | 42,400 |
| 2024-05-02 | 0 | 85,800 | 0 | 43,500 | 0 | 42,300 |
| 2024-04-26 | 0 | 83,300 | 0 | 41,600 | 0 | 41,700 |
| 2024-04-19 | 0 | 83,800 | 0 | 42,200 | 0 | 41,600 |
| 2024-04-12 | 0 | 81,900 | 0 | 40,600 | 0 | 41,300 |
| 2024-04-05 | 0 | 79,600 | 0 | 40,800 | 0 | 38,800 |
| 2024-03-29 | 0 | 79,900 | 0 | 39,800 | 0 | 40,100 |
| 2024-03-22 | 0 | 79,500 | 0 | 42,500 | 0 | 37,000 |
| 2024-03-15 | 0 | 79,600 | 0 | 42,400 | 0 | 37,200 |
| 2024-03-08 | 0 | 78,700 | 0 | 42,400 | 0 | 36,300 |
| 2024-03-01 | 0 | 79,700 | 0 | 42,200 | 0 | 37,500 |
| 2024-02-22 | 0 | 81,500 | 0 | 42,500 | 0 | 39,000 |
| 2024-02-16 | 0 | 79,700 | 0 | 42,500 | 0 | 37,200 |
| 2024-02-09 | 0 | 81,400 | 0 | 42,600 | 0 | 38,800 |
| 2024-02-02 | 0 | 86,800 | 0 | 47,300 | 0 | 39,500 |
| 2024-01-26 | 0 | 86,200 | 0 | 47,200 | 0 | 39,000 |
| 2024-01-19 | 0 | 90,600 | 0 | 51,100 | 0 | 39,500 |
| 2024-01-12 | 0 | 86,000 | 0 | 50,600 | 0 | 35,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:30 | ムサシ | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250516 | 15:30 | ムサシ | 代表取締役及び役員の異動並びに人事異動に関するお知らせ |
| 20250430 | 15:30 | ムサシ | 業績予想の修正に関するお知らせ |
| 20250204 | 15:30 | ムサシ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | ムサシ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:30 | ムサシ | 業績予想ならびに配当予想の修正に関するお知らせ |
| 20240806 | 15:30 | ムサシ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240517 | 15:30 | ムサシ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240517 | 15:30 | ムサシ | 役員の異動に関するお知らせ |
| 20240319 | 15:30 | ムサシ | 2024年3月期(第103期)配当予想の修正に関するお知らせ |
| 20240206 | 15:30 | ムサシ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:30 | ムサシ | 持分法適用関連会社の固定資産譲渡に伴う営業外収益の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SZ1E | 350 | 2024-03-05 15:21 | 株式会社ムサシ | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7521 | 1 | 株式会社ムサシ | 2025-06-06 23:21:04 |
| 7521 | 2 | 第104期定時株主総会の招集ご通知の掲載 | 株式会社ムサシ | 2025-06-03 18:28:58 |
| 7521 | 2 | 投資家向けIR資料を更新しました | 株式会社ムサシ | 2025-05-22 19:30:04 |
| 7521 | 2 | 個人投資家向けIR資料を更新しました | 株式会社ムサシ | 2025-02-10 20:29:21 |
| 7521 | 2 | 個人投資家向けIR資料を更新しました | 株式会社ムサシ | 2024-11-13 10:29:02 |
| 7521 | 2 | 個人投資家向けIR資料を更新しました | 株式会社ムサシ | 2024-08-20 12:34:11 |
| 7521 | 2 | 第103期定時株主総会の決議ご通知の掲載 | 株式会社ムサシ | 2024-06-29 01:30:48 |
| 7521 | 2 | 今期の業績予想（2024年5月17日現在） | 2024-06-18 19:45:59 |
| 7521 | 2 | 配当情報（配当金推移） | 株式会社ムサシ | 2024-06-18 19:31:05 |
| 7521 | 2 | 株式の状況 | 株式会社ムサシ | 2024-06-18 19:31:04 |