| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,780 | 1,785 | 1,775 | 1,782 | 5,100 | 2 | 100% | 100% | 222% | ▲ | 100% | 99% | 98% | 99% | 100% |
| 20240726 | 1,781 | 1,790 | 1,780 | 1,781 | 1,100 | -1 | 100% | 100% | 22% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20240729 | 1,781 | 1,781 | 1,762 | 1,780 | 2,000 | -1 | 100% | 100% | 182% | ▼▼ | 100% | 98% | 98% | 98% | 100% |
| 20240730 | 1,779 | 1,782 | 1,771 | 1,773 | 800 | -7 | 100% | 100% | 40% | ▼▼▼ | 100% | 93% | 99% | 98% | 100% |
| 20240731 | 1,771 | 1,771 | 1,762 | 1,770 | 3,400 | -3 | 100% | 100% | 425% | ▼▼▼▼ | 100% | 93% | 99% | 98% | 100% |
| 20240801 | 1,770 | 1,770 | 1,760 | 1,767 | 1,100 | -3 | 100% | 100% | 32% | ▼▼▼▼▼ | 100% | 95% | 100% | 98% | 100% |
| 20240802 | 1,751 | 1,751 | 1,630 | 1,749 | 12,500 | -18 | 99% | 100% | 1136% | ▼▼▼▼▼▼ | 96% | 99% | 103% | 97% | 100% |
| 20240805 | 1,691 | 1,711 | 1,631 | 1,631 | 7,000 | -118 | 93% | 96% | 56% | ▼▼▼▼▼▼▼ | 103% | 104% | 109% | 91% | 100% |
| 20240806 | 1,604 | 1,670 | 1,604 | 1,645 | 5,900 | 14 | 101% | 103% | 84% | ▲ | 103% | 108% | 109% | 91% | 101% |
| 20240807 | 1,605 | 1,670 | 1,601 | 1,650 | 10,300 | 5 | 100% | 103% | 175% | ▲▲ | 101% | 105% | 106% | 92% | 101% |
| 20240808 | 1,650 | 1,669 | 1,623 | 1,669 | 800 | 19 | 101% | 101% | 8% | ▲▲▲ | 100% | 102% | 105% | 93% | 102% |
| 20240809 | 1,669 | 1,674 | 1,645 | 1,669 | 8,100 | 0 | 100% | 100% | 1013% | -- | 99% | 105% | 105% | 93% | 102% |
| 20240813 | 1,660 | 1,660 | 1,643 | 1,644 | 700 | -25 | 99% | 99% | 9% | ▼ | 104% | 105% | 105% | 91% | 101% |
| 20240814 | 1,664 | 1,746 | 1,657 | 1,730 | 10,300 | 86 | 105% | 104% | 1471% | ▲ | 100% | 102% | 102% | 96% | 106% |
| 20240815 | 1,715 | 1,715 | 1,661 | 1,710 | 6,100 | -20 | 99% | 100% | 59% | ▼ | 100% | 102% | 103% | 95% | 105% |
| 20240816 | 1,710 | 1,713 | 1,700 | 1,710 | 1,400 | 0 | 100% | 100% | 23% | -- | 102% | 101% | 103% | 95% | 105% |
| 20240819 | 1,715 | 1,745 | 1,711 | 1,745 | 3,800 | 35 | 102% | 102% | 271% | ▲ | 100% | 99% | 101% | 97% | 107% |
| 20240820 | 1,749 | 1,749 | 1,730 | 1,745 | 1,500 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 101% | 97% | 107% |
| 20240821 | 1,745 | 1,745 | 1,715 | 1,740 | 5,200 | -5 | 100% | 100% | 347% | ▼ | 100% | 100% | 101% | 98% | 107% |
| 20240822 | 1,739 | 1,741 | 1,725 | 1,740 | 1,900 | 0 | 100% | 100% | 37% | -- | 99% | 100% | 101% | 98% | 107% |
| 20240823 | 1,745 | 1,745 | 1,727 | 1,727 | 3,400 | -13 | 99% | 99% | 179% | ▼ | 101% | 101% | 102% | 97% | 106% |
| 20240826 | 1,726 | 1,741 | 1,726 | 1,740 | 5,200 | 13 | 101% | 101% | 153% | ▲ | 101% | 100% | 102% | 98% | 107% |
| 20240827 | 1,732 | 1,745 | 1,731 | 1,745 | 4,800 | 5 | 100% | 101% | 92% | ▲▲ | 100% | 100% | 103% | 98% | 107% |
| 20240828 | 1,735 | 1,741 | 1,733 | 1,735 | 2,100 | -10 | 99% | 100% | 44% | ▼ | 100% | 101% | 106% | 98% | 106% |
| 20240829 | 1,735 | 1,745 | 1,735 | 1,739 | 2,400 | 4 | 100% | 100% | 114% | ▲ | 100% | 100% | 109% | 98% | 107% |
| 20240830 | 1,740 | 1,744 | 1,736 | 1,739 | 1,800 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 109% | 99% | 107% |
| 20240902 | 1,745 | 1,747 | 1,738 | 1,738 | 2,700 | -1 | 100% | 100% | 150% | ▼ | 100% | 100% | 109% | 100% | 107% |
| 20240903 | 1,745 | 1,777 | 1,739 | 1,739 | 3,400 | 1 | 100% | 100% | 126% | ▲ | 100% | 100% | 109% | 100% | 106% |
| 20240904 | 1,739 | 1,744 | 1,725 | 1,744 | 4,800 | 5 | 100% | 100% | 141% | ▲▲ | 100% | 102% | 110% | 100% | 106% |
| 20240905 | 1,724 | 1,736 | 1,721 | 1,725 | 1,400 | -19 | 99% | 100% | 29% | ▼ | 101% | 102% | 110% | 99% | 105% |
| 20240906 | 1,725 | 1,748 | 1,725 | 1,735 | 7,400 | 10 | 101% | 101% | 529% | ▲ | 101% | 102% | 110% | 99% | 106% |
| 20240909 | 1,728 | 1,745 | 1,720 | 1,740 | 4,200 | 5 | 100% | 101% | 57% | ▲▲ | 100% | 101% | 109% | 100% | 106% |
| 20240910 | 1,741 | 1,747 | 1,730 | 1,742 | 3,400 | 2 | 100% | 100% | 81% | ▲▲▲ | 100% | 101% | 109% | 100% | 102% |
| 20240911 | 1,742 | 1,755 | 1,740 | 1,750 | 1,200 | 8 | 100% | 100% | 35% | ▲▲▲▲ | 100% | 99% | 108% | 100% | 102% |
| 20240912 | 1,755 | 1,769 | 1,752 | 1,758 | 2,500 | 8 | 100% | 100% | 208% | ▲▲▲▲▲ | 98% | 98% | 106% | 100% | 103% |
| 20240913 | 1,771 | 1,773 | 1,740 | 1,744 | 2,700 | -14 | 99% | 98% | 108% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20240917 | 1,755 | 1,773 | 1,746 | 1,753 | 1,200 | 9 | 101% | 100% | 44% | ▲ | 99% | 101% | 101% | 100% | 102% |
| 20240918 | 1,750 | 1,753 | 1,741 | 1,741 | 5,700 | -12 | 99% | 99% | 475% | ▼ | 99% | 102% | 101% | 99% | 101% |
| 20240919 | 1,750 | 1,752 | 1,730 | 1,735 | 4,200 | -6 | 100% | 99% | 74% | ▼▼ | 100% | 106% | 102% | 99% | 101% |
| 20240920 | 1,736 | 1,747 | 1,735 | 1,740 | 2,000 | 5 | 100% | 100% | 48% | ▲ | 100% | 108% | 100% | 99% | 101% |
| 20240924 | 1,758 | 1,764 | 1,740 | 1,752 | 3,400 | 12 | 101% | 100% | 170% | ▲▲ | 101% | 108% | 100% | 100% | 102% |
| 20240925 | 1,758 | 1,787 | 1,746 | 1,770 | 5,000 | 18 | 101% | 101% | 147% | ▲▲▲ | 101% | 105% | 97% | 100% | 103% |
| 20240926 | 1,775 | 1,790 | 1,756 | 1,789 | 8,700 | 19 | 101% | 101% | 174% | ▲▲▲▲ | 102% | 99% | 96% | 100% | 104% |
| 20240927 | 1,800 | 1,849 | 1,795 | 1,834 | 30,500 | 45 | 103% | 102% | 351% | ▲▲▲▲▲ | 101% | 93% | 92% | 100% | 106% |
| 20240930 | 1,874 | 1,917 | 1,850 | 1,897 | 82,100 | 63 | 103% | 101% | 269% | ▲▲▲▲▲▲ | 98% | 92% | 90% | 100% | 110% |
| 20241001 | 1,910 | 1,910 | 1,850 | 1,870 | 42,300 | -27 | 99% | 98% | 52% | ▼ | 96% | 93% | 92% | 99% | 108% |
| 20241002 | 1,871 | 1,871 | 1,760 | 1,789 | 19,000 | -81 | 96% | 96% | 45% | ▼▼ | 97% | 99% | 96% | 94% | 104% |
| 20241003 | 1,790 | 1,798 | 1,711 | 1,745 | 20,500 | -44 | 98% | 97% | 108% | ▼▼▼ | 100% | 101% | 97% | 92% | 101% |
| 20241004 | 1,747 | 1,749 | 1,722 | 1,749 | 18,300 | 4 | 100% | 100% | 89% | ▲ | 99% | 98% | 97% | 92% | 101% |
| 20241007 | 1,755 | 1,764 | 1,721 | 1,732 | 12,500 | -17 | 99% | 99% | 68% | ▼ | 101% | 99% | 0% | 91% | 100% |
| 20241008 | 1,732 | 1,742 | 1,710 | 1,741 | 9,200 | 9 | 101% | 101% | 74% | ▲ | 101% | 99% | 0% | 92% | 101% |
| 20241009 | 1,741 | 1,770 | 1,733 | 1,765 | 12,100 | 24 | 101% | 101% | 132% | ▲▲ | 98% | 97% | 0% | 93% | 102% |
| 20241010 | 1,766 | 1,766 | 1,663 | 1,723 | 21,000 | -42 | 98% | 98% | 174% | ▼ | 100% | 99% | 0% | 91% | 100% |
| 20241011 | 1,723 | 1,730 | 1,700 | 1,715 | 10,000 | -8 | 100% | 100% | 48% | ▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241015 | 1,724 | 1,730 | 1,705 | 1,719 | 9,700 | 4 | 100% | 100% | 97% | ▲ | 100% | 99% | 0% | 91% | 100% |
| 20241016 | 1,712 | 1,728 | 1,700 | 1,710 | 9,800 | -9 | 99% | 100% | 101% | ▼ | 99% | 99% | 0% | 90% | 100% |
| 20241017 | 1,710 | 1,721 | 1,692 | 1,700 | 10,100 | -10 | 99% | 99% | 103% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241018 | 1,699 | 1,713 | 1,664 | 1,713 | 12,500 | 13 | 101% | 101% | 124% | ▲ | 100% | 0% | 0% | 90% | 101% |
| 20241021 | 1,690 | 1,715 | 1,690 | 1,696 | 8,600 | -17 | 99% | 100% | 69% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241022 | 1,698 | 1,725 | 1,665 | 1,696 | 37,900 | 0 | 100% | 100% | 441% | -- | % | % | % | 89% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:24:30 |
| 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 |
| 7521 | 2 | 株主総会 | 株式会社ムサシ | 2024-06-18 19:31:03 |
| 7521 | 2 | 決算説明会資料 | 株式会社ムサシ | 2024-06-18 19:31:02 |
| 7521 | 2 | ファクトブック / Fact Book / Financial Results | 株式会社ムサシ | 2024-06-18 19:31:01 |
| 7521 | 2 | 年次報告書 | 株式会社ムサシ | 2024-06-18 19:31:00 |