| 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 | 577 | 588 | 576 | 584 | 85,100 | 7 | 101% | 101% | 71% | ▲ | 100% | 102% | 112% | 94% | 103% |
| 20250311 | 578 | 582 | 570 | 579 | 58,300 | -5 | 99% | 100% | 69% | ▼ | 101% | 104% | 112% | 93% | 102% |
| 20250312 | 578 | 582 | 575 | 581 | 62,100 | 2 | 100% | 101% | 107% | ▲ | 101% | 103% | 103% | 94% | 102% |
| 20250313 | 581 | 587 | 581 | 586 | 52,800 | 5 | 101% | 101% | 85% | ▲▲ | 101% | 103% | 99% | 95% | 103% |
| 20250314 | 580 | 589 | 580 | 588 | 66,900 | 2 | 100% | 101% | 127% | ▲▲▲ | 100% | 103% | 97% | 95% | 103% |
| 20250317 | 588 | 594 | 586 | 588 | 67,200 | 0 | 100% | 100% | 100% | -- | 102% | 106% | 96% | 96% | 103% |
| 20250318 | 588 | 602 | 585 | 600 | 94,900 | 12 | 102% | 102% | 141% | ▲ | 100% | 104% | 91% | 98% | 105% |
| 20250319 | 600 | 604 | 595 | 600 | 50,000 | 0 | 100% | 100% | 53% | -- | 100% | 107% | 92% | 98% | 105% |
| 20250321 | 601 | 605 | 596 | 598 | 617,700 | -2 | 100% | 100% | 1235% | ▼ | 101% | 107% | 92% | 99% | 105% |
| 20250324 | 602 | 618 | 597 | 606 | 130,500 | 8 | 101% | 101% | 21% | ▲ | 103% | 98% | 91% | 100% | 107% |
| 20250325 | 608 | 624 | 605 | 624 | 115,100 | 18 | 103% | 103% | 88% | ▲▲ | 99% | 92% | 92% | 100% | 110% |
| 20250326 | 623 | 624 | 612 | 617 | 110,700 | -7 | 99% | 99% | 96% | ▼ | 104% | 92% | 92% | 99% | 108% |
| 20250327 | 623 | 647 | 622 | 646 | 237,400 | 29 | 105% | 104% | 214% | ▲ | 96% | 91% | 92% | 100% | 114% |
| 20250328 | 623 | 633 | 597 | 597 | 408,800 | -49 | 92% | 96% | 172% | ▼ | 98% | 94% | 99% | 92% | 105% |
| 20250331 | 583 | 589 | 569 | 570 | 232,000 | -27 | 95% | 98% | 57% | ▼▼ | 100% | 92% | 101% | 88% | 100% |
| 20250401 | 573 | 576 | 569 | 573 | 59,800 | 3 | 101% | 100% | 26% | ▲ | 98% | 87% | 100% | 89% | 101% |
| 20250402 | 576 | 577 | 566 | 566 | 54,500 | -7 | 99% | 98% | 91% | ▼ | 99% | 92% | 105% | 88% | 100% |
| 20250403 | 550 | 552 | 539 | 547 | 136,900 | -19 | 97% | 99% | 251% | ▼▼ | 97% | 94% | 107% | 85% | 100% |
| 20250404 | 541 | 550 | 519 | 525 | 300,900 | -22 | 96% | 97% | 220% | ▼▼▼ | 103% | 107% | 118% | 81% | 100% |
| 20250408 | 487 | 500 | 487 | 500 | 108,900 | -25 | 95% | 103% | 36% | ▼▼▼▼ | 97% | 107% | 118% | 77% | 100% |
| 20250409 | 490 | 492 | 470 | 473 | 119,400 | -27 | 95% | 97% | 110% | ▼▼▼▼▼ | 100% | 104% | 114% | 73% | 100% |
| 20250410 | 505 | 508 | 496 | 507 | 109,700 | 34 | 107% | 100% | 92% | ▲ | 104% | 112% | 120% | 78% | 107% |
| 20250411 | 481 | 502 | 470 | 499 | 158,900 | -8 | 98% | 104% | 145% | ▼ | 103% | 110% | 114% | 77% | 105% |
| 20250414 | 505 | 523 | 502 | 521 | 92,900 | 22 | 104% | 103% | 58% | ▲ | 101% | 107% | 108% | 81% | 110% |
| 20250415 | 520 | 527 | 516 | 526 | 48,300 | 5 | 101% | 101% | 52% | ▲▲ | 99% | 106% | 107% | 81% | 111% |
| 20250416 | 523 | 531 | 509 | 520 | 206,600 | -6 | 99% | 99% | 428% | ▼ | 103% | 110% | 106% | 80% | 110% |
| 20250417 | 520 | 542 | 520 | 537 | 118,300 | 17 | 103% | 103% | 57% | ▲ | 102% | 105% | 102% | 83% | 114% |
| 20250418 | 542 | 554 | 538 | 553 | 94,000 | 16 | 103% | 102% | 79% | ▲▲ | 101% | 104% | 101% | 86% | 117% |
| 20250421 | 550 | 556 | 550 | 554 | 44,400 | 1 | 100% | 101% | 47% | ▲▲▲ | 99% | 104% | 100% | 86% | 117% |
| 20250422 | 555 | 561 | 550 | 552 | 40,700 | -2 | 100% | 99% | 92% | ▼ | 102% | 103% | 99% | 85% | 117% |
| 20250423 | 558 | 579 | 557 | 571 | 128,200 | 19 | 103% | 102% | 315% | ▲ | 100% | 98% | 98% | 88% | 121% |
| 20250424 | 568 | 573 | 564 | 567 | 67,300 | -4 | 99% | 100% | 52% | ▼ | 101% | 99% | 98% | 88% | 120% |
| 20250425 | 566 | 571 | 564 | 570 | 37,900 | 3 | 101% | 101% | 56% | ▲ | 100% | 96% | 97% | 95% | 121% |
| 20250428 | 575 | 583 | 569 | 577 | 77,900 | 7 | 101% | 100% | 206% | ▲▲ | 97% | 92% | 96% | 100% | 122% |
| 20250430 | 576 | 586 | 555 | 558 | 216,600 | -19 | 97% | 97% | 278% | ▼ | 101% | 96% | 100% | 97% | 118% |
| 20250501 | 556 | 566 | 552 | 559 | 86,400 | 1 | 100% | 101% | 40% | ▲ | 99% | 97% | 99% | 97% | 118% |
| 20250502 | 559 | 560 | 542 | 551 | 89,600 | -8 | 99% | 99% | 104% | ▼ | 97% | 101% | 102% | 95% | 116% |
| 20250507 | 544 | 546 | 526 | 529 | 96,800 | -22 | 96% | 97% | 108% | ▼▼ | 100% | 104% | 105% | 92% | 112% |
| 20250508 | 527 | 531 | 520 | 527 | 128,600 | -2 | 100% | 100% | 133% | ▼▼▼ | 101% | 102% | 105% | 91% | 111% |
| 20250509 | 528 | 544 | 527 | 532 | 111,200 | 5 | 101% | 101% | 86% | ▲ | 101% | 103% | 106% | 92% | 112% |
| 20250512 | 535 | 543 | 531 | 541 | 76,400 | 9 | 102% | 101% | 69% | ▲▲ | 101% | 102% | 105% | 94% | 108% |
| 20250513 | 543 | 555 | 542 | 550 | 53,800 | 9 | 102% | 101% | 70% | ▲▲▲ | 98% | 101% | 104% | 95% | 110% |
| 20250514 | 548 | 548 | 535 | 539 | 62,500 | -11 | 98% | 98% | 116% | ▼ | 100% | 103% | 107% | 93% | 104% |
| 20250515 | 533 | 538 | 529 | 533 | 59,700 | -6 | 99% | 100% | 96% | ▼▼ | 104% | 103% | 107% | 92% | 103% |
| 20250516 | 533 | 555 | 533 | 552 | 60,500 | 19 | 104% | 104% | 101% | ▲ | 100% | 97% | 103% | 96% | 106% |
| 20250519 | 552 | 555 | 547 | 554 | 40,300 | 2 | 100% | 100% | 67% | ▲▲ | 98% | 97% | 103% | 96% | 105% |
| 20250520 | 554 | 558 | 543 | 543 | 57,700 | -11 | 98% | 98% | 143% | ▼ | 101% | 102% | 105% | 94% | 103% |
| 20250521 | 543 | 550 | 543 | 548 | 36,500 | 5 | 101% | 101% | 63% | ▲ | 98% | 102% | 105% | 95% | 104% |
| 20250522 | 543 | 545 | 534 | 534 | 40,200 | -14 | 97% | 98% | 110% | ▼ | 100% | 103% | 106% | 93% | 101% |
| 20250523 | 536 | 544 | 534 | 534 | 33,200 | 0 | 100% | 100% | 83% | -- | 100% | 103% | 0% | 93% | 101% |
| 20250526 | 537 | 540 | 534 | 538 | 53,100 | 4 | 101% | 100% | 160% | ▲ | 103% | 103% | 0% | 93% | 102% |
| 20250527 | 540 | 555 | 540 | 555 | 45,900 | 17 | 103% | 103% | 86% | ▲▲ | 98% | 98% | 0% | 96% | 105% |
| 20250528 | 556 | 557 | 545 | 546 | 44,500 | -9 | 98% | 98% | 97% | ▼ | 100% | 100% | 0% | 95% | 104% |
| 20250529 | 550 | 555 | 548 | 552 | 41,600 | 6 | 101% | 100% | 93% | ▲ | 101% | 101% | 0% | 99% | 105% |
| 20250530 | 550 | 555 | 549 | 555 | 31,500 | 3 | 101% | 101% | 76% | ▲▲ | 99% | 103% | 0% | 99% | 105% |
| 20250602 | 552 | 552 | 544 | 546 | 35,800 | -9 | 98% | 99% | 114% | ▼ | 99% | 104% | 0% | 98% | 104% |
| 20250603 | 546 | 546 | 540 | 541 | 45,000 | -5 | 99% | 99% | 126% | ▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20250604 | 541 | 553 | 541 | 549 | 37,600 | 8 | 101% | 101% | 84% | ▲ | 103% | 0% | 0% | 99% | 104% |
| 20250605 | 543 | 560 | 543 | 557 | 33,000 | 8 | 101% | 103% | 88% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20250606 | 561 | 572 | 558 | 569 | 64,000 | 12 | 102% | 101% | 194% | ▲▲▲ | % | % | % | 100% | 107% |
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 | 26,500 | 385,400 | 0 | 256,000 | 26,500 | 129,400 |
| 2025-05-23 | 27,600 | 388,800 | 0 | 258,900 | 27,600 | 129,900 |
| 2025-05-16 | 31,000 | 382,500 | 0 | 254,500 | 31,000 | 128,000 |
| 2025-05-09 | 41,200 | 399,800 | 0 | 252,600 | 41,200 | 147,200 |
| 2025-05-02 | 55,800 | 412,000 | 0 | 243,800 | 55,800 | 168,200 |
| 2025-04-25 | 53,500 | 405,300 | 0 | 257,100 | 53,500 | 148,200 |
| 2025-04-18 | 35,100 | 389,000 | 100 | 229,200 | 35,000 | 159,800 |
| 2025-04-11 | 18,800 | 373,600 | 0 | 197,600 | 18,800 | 176,000 |
| 2025-04-04 | 22,900 | 399,400 | 0 | 226,000 | 22,900 | 173,400 |
| 2025-03-28 | 16,800 | 506,100 | 0 | 316,600 | 16,800 | 189,500 |
| 2025-03-21 | 4,400 | 442,700 | 0 | 243,600 | 4,400 | 199,100 |
| 2025-03-14 | 500 | 441,900 | 0 | 234,300 | 500 | 207,600 |
| 2025-03-07 | 2,000 | 462,900 | 0 | 243,600 | 2,000 | 219,300 |
| 2025-02-28 | 900 | 428,300 | 0 | 229,100 | 900 | 199,200 |
| 2025-02-21 | 2,700 | 410,500 | 0 | 221,400 | 2,700 | 189,100 |
| 2025-02-14 | 3,300 | 395,500 | 0 | 209,500 | 3,300 | 186,000 |
| 2025-02-07 | 1,400 | 386,600 | 0 | 191,600 | 1,400 | 195,000 |
| 2025-01-31 | 3,500 | 368,100 | 0 | 172,600 | 3,500 | 195,500 |
| 2025-01-24 | 3,000 | 357,700 | 100 | 167,500 | 2,900 | 190,200 |
| 2025-01-17 | 3,800 | 354,400 | 100 | 168,600 | 3,700 | 185,800 |
| 2025-01-10 | 3,200 | 361,400 | 0 | 169,100 | 3,200 | 192,300 |
| 2024-12-27 | 4,600 | 355,700 | 0 | 165,200 | 4,600 | 190,500 |
| 2024-12-20 | 3,300 | 360,400 | 0 | 144,300 | 3,300 | 216,100 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-19 | Barclays Capital Securities Ltd | 129,542 | 0.48% | ▼ | -12,500 | 600 | 604 | 595 | 600 | 50,000 |
| 2025-03-12 | Barclays Capital Securities Ltd | 142,042 | 0.53% | ▲ | 578 | 582 | 575 | 581 | 62,100 | |
| 2025-03-11 | JPM Securities Japan Co Ltd. | 129,502 | 0.48% | ▼ | -5,500 | 578 | 582 | 570 | 579 | 58,300 |
| 2025-02-26 | JPM Securities Japan Co Ltd. | 135,002 | 0.50% | ▲ | 595 | 595 | 581 | 589 | 73,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 08:30 | ＭＤＭ | 2025年3月期（第53期）通期決算説明会資料 |
| 20250430 | 12:30 | ＭＤＭ | 2025年3月期決算短信〔日本基準〕(連結) |
| 20250430 | 12:30 | ＭＤＭ | 2025年3月期通期連結業績予想と決算値の差異に関するお知らせ |
| 20250327 | 15:30 | ＭＤＭ | 取締役、監査役、及び執行役員人事に関するお知らせ |
| 20250327 | 15:30 | ＭＤＭ | 2025年3月期通期連結業績予想の修正、並びに、米国訴訟に関する再発防止策及び取締役による報酬の自主的返上に関するお知らせ |
| 20250307 | 16:00 | ＭＤＭ | 当社連結子会社における和解による損害賠償請求訴訟の解決及び特別損失計上のお知らせ |
| 20250130 | 12:30 | ＭＤＭ | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-06-06 23:21:40 |
| 7600 | 2 | IRライブラリ | 株式会社 日本エム・ディ・エム | 2025-01-31 02:30:04 |
| 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 |