| 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 | 719 | 727 | 715 | 722 | 40,100 | 3 | 100% | 100% | 57% | ▲ | 99% | 100% | 100% | 91% | 100% |
| 20240925 | 722 | 723 | 715 | 718 | 47,500 | -4 | 99% | 99% | 118% | ▼ | 102% | 100% | 98% | 91% | 100% |
| 20240926 | 722 | 739 | 721 | 736 | 63,000 | 18 | 103% | 102% | 133% | ▲ | 100% | 97% | 96% | 94% | 103% |
| 20240927 | 738 | 750 | 735 | 739 | 51,600 | 3 | 100% | 100% | 82% | ▲▲ | 99% | 101% | 98% | 96% | 103% |
| 20240930 | 725 | 730 | 719 | 719 | 63,900 | -20 | 97% | 99% | 124% | ▼ | 101% | 102% | 97% | 93% | 100% |
| 20241001 | 718 | 731 | 714 | 725 | 33,700 | 6 | 101% | 101% | 53% | ▲ | 99% | 103% | 96% | 95% | 101% |
| 20241002 | 716 | 720 | 709 | 711 | 35,300 | -14 | 98% | 99% | 105% | ▼ | 100% | 101% | 96% | 93% | 100% |
| 20241003 | 718 | 723 | 714 | 717 | 22,600 | 6 | 101% | 100% | 64% | ▲ | 102% | 100% | 96% | 96% | 101% |
| 20241004 | 722 | 735 | 717 | 734 | 36,400 | 17 | 102% | 102% | 161% | ▲▲ | 99% | 96% | 91% | 99% | 103% |
| 20241007 | 741 | 741 | 730 | 734 | 28,100 | 0 | 100% | 99% | 77% | -- | 99% | 98% | 92% | 99% | 103% |
| 20241008 | 728 | 728 | 716 | 719 | 19,200 | -15 | 98% | 99% | 68% | ▼ | 101% | 99% | 93% | 97% | 101% |
| 20241009 | 716 | 723 | 714 | 723 | 31,300 | 4 | 101% | 101% | 163% | ▲ | 98% | 97% | 92% | 98% | 102% |
| 20241010 | 722 | 722 | 702 | 704 | 39,400 | -19 | 97% | 98% | 126% | ▼ | 101% | 98% | 95% | 95% | 100% |
| 20241011 | 705 | 713 | 705 | 711 | 16,200 | 7 | 101% | 101% | 41% | ▲ | 99% | 96% | 92% | 96% | 101% |
| 20241015 | 716 | 716 | 706 | 709 | 20,400 | -2 | 100% | 99% | 126% | ▼ | 99% | 98% | 90% | 96% | 101% |
| 20241016 | 705 | 712 | 696 | 698 | 51,900 | -11 | 98% | 99% | 254% | ▼▼ | 99% | 97% | 91% | 94% | 100% |
| 20241017 | 695 | 699 | 690 | 690 | 22,600 | -8 | 99% | 99% | 44% | ▼▼▼ | 99% | 97% | 92% | 93% | 100% |
| 20241018 | 690 | 697 | 685 | 686 | 24,600 | -4 | 99% | 99% | 109% | ▼▼▼▼ | 101% | 96% | 92% | 93% | 100% |
| 20241021 | 685 | 695 | 685 | 690 | 30,700 | 4 | 101% | 101% | 125% | ▲ | 98% | 97% | 92% | 93% | 101% |
| 20241022 | 690 | 690 | 672 | 673 | 41,000 | -17 | 98% | 98% | 134% | ▼ | 99% | 99% | 94% | 91% | 100% |
| 20241023 | 673 | 676 | 664 | 667 | 21,800 | -6 | 99% | 99% | 53% | ▼▼ | 100% | 100% | 96% | 90% | 100% |
| 20241024 | 657 | 667 | 654 | 657 | 37,400 | -10 | 99% | 100% | 172% | ▼▼▼ | 99% | 96% | 95% | 89% | 100% |
| 20241025 | 659 | 659 | 645 | 653 | 36,100 | -4 | 99% | 99% | 97% | ▼▼▼▼ | 101% | 95% | 94% | 88% | 100% |
| 20241028 | 659 | 669 | 654 | 667 | 20,300 | 14 | 102% | 101% | 56% | ▲ | 99% | 92% | 93% | 91% | 102% |
| 20241029 | 669 | 669 | 658 | 660 | 20,400 | -7 | 99% | 99% | 100% | ▼ | 96% | 93% | 94% | 90% | 101% |
| 20241030 | 660 | 660 | 630 | 635 | 121,800 | -25 | 96% | 96% | 597% | ▼▼ | 98% | 98% | 98% | 87% | 100% |
| 20241031 | 640 | 642 | 623 | 625 | 71,100 | -10 | 98% | 98% | 58% | ▼▼▼ | 99% | 102% | 101% | 85% | 100% |
| 20241101 | 622 | 622 | 611 | 616 | 57,400 | -9 | 99% | 99% | 81% | ▼▼▼▼ | 99% | 102% | 102% | 84% | 100% |
| 20241105 | 620 | 625 | 609 | 616 | 53,700 | 0 | 100% | 99% | 94% | -- | 98% | 100% | 101% | 84% | 100% |
| 20241106 | 622 | 622 | 609 | 611 | 63,100 | -5 | 99% | 98% | 118% | ▼ | 101% | 99% | 102% | 85% | 100% |
| 20241107 | 618 | 624 | 610 | 624 | 81,200 | 13 | 102% | 101% | 129% | ▲ | 101% | 98% | 101% | 86% | 102% |
| 20241108 | 625 | 632 | 620 | 632 | 51,300 | 8 | 101% | 101% | 63% | ▲▲ | 100% | 97% | 100% | 89% | 103% |
| 20241111 | 627 | 627 | 617 | 625 | 36,600 | -7 | 99% | 100% | 71% | ▼ | 98% | 97% | 100% | 88% | 102% |
| 20241112 | 628 | 634 | 611 | 613 | 73,400 | -12 | 98% | 98% | 201% | ▼▼ | 100% | 100% | 103% | 86% | 100% |
| 20241113 | 613 | 622 | 611 | 611 | 39,000 | -2 | 100% | 100% | 53% | ▼▼▼ | 99% | 101% | 103% | 88% | 100% |
| 20241114 | 612 | 614 | 605 | 607 | 83,800 | -4 | 99% | 99% | 215% | ▼▼▼▼ | 100% | 101% | 101% | 88% | 100% |
| 20241115 | 611 | 616 | 605 | 609 | 55,500 | 2 | 100% | 100% | 66% | ▲ | 100% | 102% | 101% | 88% | 100% |
| 20241118 | 610 | 620 | 610 | 612 | 39,000 | 3 | 100% | 100% | 70% | ▲▲ | 100% | 100% | 100% | 89% | 101% |
| 20241119 | 618 | 628 | 616 | 616 | 53,200 | 4 | 101% | 100% | 136% | ▲▲▲ | 99% | 100% | 99% | 92% | 101% |
| 20241120 | 616 | 631 | 611 | 611 | 42,100 | -5 | 99% | 99% | 79% | ▼ | 100% | 100% | 99% | 92% | 101% |
| 20241121 | 618 | 627 | 616 | 620 | 26,300 | 9 | 101% | 100% | 62% | ▲ | 100% | 102% | 99% | 93% | 102% |
| 20241122 | 618 | 621 | 612 | 617 | 50,900 | -3 | 100% | 100% | 194% | ▼ | 98% | 102% | 98% | 93% | 102% |
| 20241125 | 620 | 620 | 605 | 607 | 127,600 | -10 | 98% | 98% | 251% | ▼▼ | 101% | 101% | 99% | 91% | 100% |
| 20241126 | 610 | 620 | 607 | 618 | 34,100 | 11 | 102% | 101% | 27% | ▲ | 100% | 100% | 97% | 94% | 102% |
| 20241127 | 618 | 618 | 609 | 618 | 42,200 | 0 | 100% | 100% | 124% | -- | 101% | 99% | 97% | 97% | 102% |
| 20241128 | 621 | 630 | 617 | 630 | 44,300 | 12 | 102% | 101% | 105% | ▲ | 99% | 98% | 96% | 100% | 104% |
| 20241129 | 622 | 626 | 616 | 616 | 32,900 | -14 | 98% | 99% | 74% | ▼ | 100% | 99% | 97% | 97% | 101% |
| 20241202 | 614 | 615 | 603 | 611 | 74,300 | -5 | 99% | 100% | 226% | ▼▼ | 101% | 100% | 97% | 97% | 101% |
| 20241203 | 611 | 620 | 611 | 616 | 40,300 | 5 | 101% | 101% | 54% | ▲ | 99% | 99% | 96% | 97% | 101% |
| 20241204 | 618 | 618 | 608 | 611 | 40,600 | -5 | 99% | 99% | 101% | ▼ | 99% | 99% | 97% | 97% | 101% |
| 20241205 | 613 | 614 | 606 | 608 | 41,500 | -3 | 100% | 99% | 102% | ▼▼ | 100% | 99% | 95% | 96% | 100% |
| 20241206 | 608 | 609 | 604 | 605 | 22,300 | -3 | 100% | 100% | 54% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241209 | 609 | 612 | 603 | 610 | 41,200 | 5 | 101% | 100% | 185% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241210 | 611 | 613 | 606 | 606 | 26,100 | -4 | 99% | 99% | 63% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241211 | 607 | 607 | 599 | 602 | 90,400 | -4 | 99% | 99% | 346% | ▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241212 | 604 | 607 | 600 | 600 | 37,400 | -2 | 100% | 99% | 41% | ▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241213 | 600 | 602 | 597 | 599 | 53,100 | -1 | 100% | 100% | 142% | ▼▼▼▼ | 98% | 99% | 0% | 95% | 100% |
| 20241216 | 599 | 599 | 583 | 588 | 78,500 | -11 | 98% | 98% | 148% | ▼▼▼▼▼ | 101% | 98% | 0% | 93% | 100% |
| 20241217 | 589 | 596 | 584 | 592 | 75,400 | 4 | 101% | 101% | 96% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241218 | 589 | 589 | 581 | 587 | 47,900 | -5 | 99% | 100% | 64% | ▼ | 102% | 0% | 0% | 93% | 100% |
| 20241219 | 580 | 593 | 576 | 593 | 82,700 | 6 | 101% | 102% | 173% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241220 | 590 | 590 | 577 | 578 | 90,800 | -15 | 97% | 98% | 110% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,400 | 334,400 | 0 | 133,800 | 3,400 | 200,600 |
| 2024-12-06 | 3,300 | 320,900 | 0 | 121,000 | 3,300 | 199,900 |
| 2024-11-29 | 2,500 | 304,000 | 0 | 111,200 | 2,500 | 192,800 |
| 2024-11-22 | 2,600 | 296,700 | 0 | 104,200 | 2,600 | 192,500 |
| 2024-11-15 | 2,800 | 290,300 | 0 | 103,400 | 2,800 | 186,900 |
| 2024-11-08 | 3,500 | 260,300 | 0 | 92,700 | 3,500 | 167,600 |
| 2024-11-01 | 4,000 | 260,700 | 0 | 92,100 | 4,000 | 168,600 |
| 2024-10-25 | 1,400 | 222,400 | 0 | 78,900 | 1,400 | 143,500 |
| 2024-10-18 | 1,500 | 217,500 | 0 | 80,500 | 1,500 | 137,000 |
| 2024-10-11 | 1,900 | 200,200 | 0 | 83,700 | 1,900 | 116,500 |
| 2024-10-04 | 2,900 | 201,600 | 0 | 81,700 | 2,900 | 119,900 |
| 2024-09-27 | 2,700 | 193,900 | 0 | 82,100 | 2,700 | 111,800 |
| 2024-09-20 | 5,600 | 195,500 | 0 | 81,100 | 5,600 | 114,400 |
| 2024-09-13 | 9,000 | 204,900 | 0 | 81,700 | 9,000 | 123,200 |
| 2024-09-06 | 10,000 | 189,300 | 0 | 73,800 | 10,000 | 115,500 |
| 2024-08-30 | 12,600 | 179,800 | 0 | 72,500 | 12,600 | 107,300 |
| 2024-08-23 | 12,400 | 194,300 | 0 | 76,700 | 12,400 | 117,600 |
| 2024-08-16 | 14,300 | 209,900 | 0 | 78,900 | 14,300 | 131,000 |
| 2024-08-09 | 15,200 | 220,400 | 0 | 80,300 | 15,200 | 140,100 |
| 2024-08-02 | 3,400 | 355,500 | 0 | 171,100 | 3,400 | 184,400 |
| 2024-07-26 | 1,800 | 344,100 | 0 | 144,700 | 1,800 | 199,400 |
| 2024-07-19 | 1,800 | 321,700 | 0 | 132,400 | 1,800 | 189,300 |
| 2024-07-12 | 3,000 | 341,400 | 0 | 156,000 | 3,000 | 185,400 |
| 2024-07-05 | 4,700 | 329,300 | 0 | 134,000 | 4,700 | 195,300 |
| 2024-06-28 | 6,300 | 337,900 | 0 | 135,900 | 6,300 | 202,000 |
| 2024-06-21 | 3,200 | 303,000 | 0 | 108,900 | 3,200 | 194,100 |
| 2024-06-14 | 1,300 | 280,800 | 0 | 85,200 | 1,300 | 195,600 |
| 2024-06-07 | 1,500 | 278,400 | 0 | 85,500 | 1,500 | 192,900 |
| 2024-05-31 | 1,600 | 285,100 | 0 | 86,400 | 1,600 | 198,700 |
| 2024-05-24 | 3,500 | 288,300 | 0 | 82,400 | 3,500 | 205,900 |
| 2024-05-17 | 4,400 | 297,800 | 0 | 75,400 | 4,400 | 222,400 |
| 2024-05-10 | 5,300 | 298,200 | 0 | 76,300 | 5,300 | 221,900 |
| 2024-05-02 | 5,000 | 297,000 | 0 | 75,500 | 5,000 | 221,500 |
| 2024-04-26 | 6,300 | 305,400 | 0 | 75,700 | 6,300 | 229,700 |
| 2024-04-19 | 5,000 | 307,400 | 0 | 76,600 | 5,000 | 230,800 |
| 2024-04-12 | 4,500 | 301,100 | 0 | 73,900 | 4,500 | 227,200 |
| 2024-04-05 | 6,900 | 277,700 | 0 | 68,800 | 6,900 | 208,900 |
| 2024-03-29 | 8,400 | 288,900 | 0 | 69,800 | 8,400 | 219,100 |
| 2024-03-22 | 8,700 | 295,800 | 0 | 69,100 | 8,700 | 226,700 |
| 2024-03-15 | 8,000 | 287,800 | 1,300 | 77,300 | 6,700 | 210,500 |
| 2024-03-08 | 5,700 | 283,400 | 1,300 | 80,700 | 4,400 | 202,700 |
| 2024-03-01 | 3,300 | 249,800 | 1,300 | 75,300 | 2,000 | 174,500 |
| 2024-02-22 | 4,500 | 240,000 | 1,300 | 74,900 | 3,200 | 165,100 |
| 2024-02-16 | 4,000 | 256,500 | 1,300 | 76,000 | 2,700 | 180,500 |
| 2024-02-09 | 4,400 | 250,800 | 0 | 74,100 | 4,400 | 176,700 |
| 2024-02-02 | 4,000 | 247,600 | 0 | 75,600 | 4,000 | 172,000 |
| 2024-01-26 | 5,400 | 232,500 | 0 | 69,500 | 5,400 | 163,000 |
| 2024-01-19 | 5,600 | 254,200 | 0 | 68,800 | 5,600 | 185,400 |
| 2024-01-12 | 7,400 | 271,200 | 0 | 71,800 | 7,400 | 199,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 08:30 | ＭＤＭ | 2025年3月期第2四半期（中間期）決算説明会資料 |
| 20241030 | 13:00 | ＭＤＭ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240925 | 13:00 | ＭＤＭ | 取締役の辞任に関するお知らせ |
| 20240730 | 15:00 | ＭＤＭ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240624 | 13:00 | ＭＤＭ | 支配株主等に関する事項について |
| 20240515 | 15:30 | ＭＤＭ | 「長期VISION RT500、1st Stage経営計画」詳細資料に関するお知らせ |
| 20240430 | 15:00 | ＭＤＭ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | ＭＤＭ | 「長期 VISION RT500、1st Stage 経営計画」の策定に関するお知らせ |
| 20240322 | 15:00 | ＭＤＭ | 執行役員人事に関するお知らせ |
| 20240322 | 15:00 | ＭＤＭ | 取締役、監査役人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7600 | 1 | 株式会社 日本エム・ディ・エム | 2024-12-22 00:22:50 |
| 7600 | 2 | Investor Relations | 株式会社 日本エム・ディ・エム | 2024-06-18 19:32:24 |
| 7600 | 2 | 投資家の皆様へ | 株式会社 日本エム・ディ・エム | 2024-06-18 09:01:45 |
| 7600 | 2 | 投資家・メディア関係者の皆様 | 株式会社 日本エム・ディ・エム | 2024-06-15 10:41:59 |
| 7600 | 2 | よくあるご質問 | 株式会社 日本エム・ディ・エム | 2024-06-15 03:14:38 |
| 7600 | 2 | 株式の状況 | 株式会社 日本エム・ディ・エム | 2024-06-15 03:14:37 |
| 7600 | 2 | IRスケジュール | 株式会社 日本エム・ディ・エム | 2024-06-15 03:14:35 |
| 7600 | 2 | 株主総会 | 株式会社 日本エム・ディ・エム | 2024-06-15 03:14:33 |
| 7600 | 2 | 財務状況 | 株式会社 日本エム・ディ・エム | 2024-06-15 03:14:31 |
| 7600 | 2 | 事業等のリスク | 株式会社 日本エム・ディ・エム | 2024-06-15 03:14:30 |