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 | 189 | 189 | 185 | 188 | 42,100 | 0 | 100% | 99% | 61% | -- | 99% | 100% | 97% | 78% | 100% |
20250311 | 187 | 188 | 186 | 186 | 21,800 | -2 | 99% | 99% | 52% | ▼ | 98% | 99% | 96% | 77% | 100% |
20250312 | 189 | 189 | 185 | 186 | 32,000 | 0 | 100% | 98% | 147% | -- | 100% | 99% | 98% | 77% | 100% |
20250313 | 186 | 187 | 184 | 186 | 24,700 | 0 | 100% | 100% | 77% | -- | 100% | 99% | 98% | 77% | 100% |
20250314 | 186 | 189 | 185 | 186 | 17,400 | 0 | 100% | 100% | 70% | -- | 100% | 98% | 97% | 77% | 100% |
20250317 | 187 | 190 | 185 | 187 | 22,500 | 1 | 101% | 100% | 129% | ▲ | 99% | 97% | 97% | 78% | 101% |
20250318 | 187 | 187 | 184 | 185 | 25,900 | -2 | 99% | 99% | 115% | ▼ | 99% | 97% | 96% | 77% | 100% |
20250319 | 185 | 186 | 184 | 184 | 15,700 | -1 | 99% | 99% | 61% | ▼▼ | 99% | 97% | 96% | 76% | 100% |
20250321 | 184 | 186 | 183 | 183 | 16,900 | -1 | 99% | 99% | 108% | ▼▼▼ | 99% | 98% | 95% | 76% | 100% |
20250324 | 184 | 184 | 181 | 182 | 54,900 | -1 | 99% | 99% | 325% | ▼▼▼▼ | 98% | 99% | 96% | 76% | 100% |
20250325 | 182 | 183 | 178 | 178 | 40,500 | -4 | 98% | 98% | 74% | ▼▼▼▼▼ | 100% | 101% | 98% | 74% | 100% |
20250326 | 179 | 193 | 177 | 179 | 76,900 | 1 | 101% | 100% | 190% | ▲ | 98% | 101% | 97% | 76% | 101% |
20250327 | 181 | 181 | 178 | 178 | 21,100 | -1 | 99% | 98% | 27% | ▼ | 100% | 101% | 97% | 81% | 100% |
20250328 | 181 | 183 | 179 | 181 | 20,400 | 3 | 102% | 100% | 97% | ▲ | 99% | 97% | 95% | 86% | 102% |
20250331 | 183 | 183 | 180 | 181 | 18,000 | 0 | 100% | 99% | 88% | -- | 98% | 96% | 94% | 90% | 102% |
20250401 | 184 | 184 | 181 | 181 | 10,800 | 0 | 100% | 98% | 60% | -- | 99% | 95% | 95% | 94% | 102% |
20250402 | 183 | 183 | 179 | 182 | 12,600 | 1 | 101% | 99% | 117% | ▲ | 99% | 97% | 96% | 96% | 102% |
20250403 | 180 | 180 | 176 | 178 | 37,100 | -4 | 98% | 99% | 294% | ▼ | 99% | 98% | 97% | 94% | 100% |
20250404 | 178 | 180 | 175 | 176 | 65,800 | -2 | 99% | 99% | 177% | ▼▼ | 99% | 101% | 99% | 94% | 100% |
20250408 | 174 | 177 | 173 | 173 | 9,400 | -3 | 98% | 99% | 14% | ▼▼▼ | 99% | 100% | 99% | 92% | 100% |
20250409 | 175 | 175 | 170 | 173 | 20,000 | 0 | 100% | 99% | 213% | -- | 98% | 97% | 98% | 93% | 100% |
20250410 | 177 | 177 | 173 | 174 | 32,900 | 1 | 101% | 98% | 165% | ▲ | 99% | 99% | 98% | 93% | 101% |
20250411 | 174 | 175 | 172 | 172 | 26,900 | -2 | 99% | 99% | 82% | ▼ | 101% | 98% | 98% | 92% | 100% |
20250414 | 174 | 175 | 172 | 175 | 23,600 | 3 | 102% | 101% | 88% | ▲ | 98% | 98% | 98% | 94% | 102% |
20250415 | 175 | 180 | 168 | 172 | 475,500 | -3 | 98% | 98% | 2015% | ▼ | 99% | 99% | 98% | 92% | 100% |
20250416 | 173 | 173 | 170 | 172 | 32,600 | 0 | 100% | 99% | 7% | -- | 99% | 99% | 98% | 93% | 100% |
20250417 | 173 | 173 | 171 | 171 | 21,200 | -1 | 99% | 99% | 65% | ▼ | 99% | 100% | 98% | 93% | 100% |
20250418 | 173 | 173 | 170 | 171 | 26,600 | 0 | 100% | 99% | 125% | -- | 99% | 101% | 99% | 93% | 100% |
20250421 | 171 | 172 | 170 | 170 | 17,400 | -1 | 99% | 99% | 65% | ▼ | 100% | 100% | 99% | 93% | 100% |
20250422 | 171 | 174 | 164 | 171 | 110,900 | 1 | 101% | 100% | 637% | ▲ | 101% | 100% | 97% | 94% | 101% |
20250423 | 171 | 172 | 170 | 172 | 36,200 | 1 | 101% | 101% | 33% | ▲▲ | 99% | 98% | 95% | 95% | 101% |
20250424 | 174 | 174 | 171 | 173 | 9,400 | 1 | 101% | 99% | 26% | ▲▲▲ | 99% | 98% | 86% | 95% | 102% |
20250425 | 172 | 173 | 170 | 170 | 20,300 | -3 | 98% | 99% | 216% | ▼ | 100% | 99% | 87% | 93% | 100% |
20250428 | 171 | 173 | 170 | 171 | 57,100 | 1 | 101% | 100% | 281% | ▲ | 99% | 97% | 86% | 94% | 101% |
20250430 | 172 | 172 | 170 | 171 | 17,000 | 0 | 100% | 99% | 30% | -- | 98% | 98% | 86% | 94% | 101% |
20250501 | 173 | 173 | 169 | 169 | 44,900 | -2 | 99% | 98% | 264% | ▼ | 99% | 99% | 85% | 93% | 100% |
20250502 | 170 | 171 | 169 | 169 | 9,900 | 0 | 100% | 99% | 22% | -- | 98% | 98% | 86% | 95% | 100% |
20250507 | 169 | 174 | 158 | 165 | 246,200 | -4 | 98% | 98% | 2487% | ▼ | 100% | 99% | 86% | 94% | 100% |
20250508 | 167 | 169 | 165 | 167 | 40,600 | 2 | 101% | 100% | 16% | ▲ | 101% | 87% | 86% | 95% | 101% |
20250509 | 167 | 169 | 166 | 169 | 12,000 | 2 | 101% | 101% | 30% | ▲▲ | 98% | 86% | 81% | 97% | 102% |
20250512 | 170 | 170 | 166 | 166 | 26,300 | -3 | 98% | 98% | 219% | ▼ | 99% | 89% | 80% | 95% | 101% |
20250513 | 167 | 167 | 165 | 165 | 21,800 | -1 | 99% | 99% | 83% | ▼▼ | 87% | 89% | 78% | 94% | 100% |
20250514 | 166 | 175 | 144 | 145 | 2,215,100 | -20 | 88% | 87% | 10161% | ▼▼▼ | 101% | 100% | 89% | 83% | 100% |
20250515 | 145 | 149 | 142 | 146 | 156,600 | 1 | 101% | 101% | 7% | ▲ | 99% | 99% | 85% | 84% | 101% |
20250516 | 146 | 146 | 144 | 145 | 44,600 | -1 | 99% | 99% | 28% | ▼ | 102% | 99% | 81% | 84% | 100% |
20250519 | 145 | 150 | 145 | 148 | 47,200 | 3 | 102% | 102% | 106% | ▲ | 96% | 97% | 79% | 86% | 102% |
20250520 | 149 | 149 | 143 | 143 | 72,200 | -5 | 97% | 96% | 153% | ▼ | 99% | 93% | 80% | 83% | 100% |
20250521 | 147 | 147 | 143 | 145 | 70,200 | 2 | 101% | 99% | 97% | ▲ | 97% | 92% | 81% | 84% | 101% |
20250522 | 145 | 145 | 139 | 141 | 110,100 | -4 | 97% | 97% | 157% | ▼ | 104% | 93% | 85% | 82% | 100% |
20250523 | 139 | 144 | 139 | 144 | 28,000 | 3 | 102% | 104% | 25% | ▲ | 96% | 91% | 0% | 83% | 102% |
20250526 | 142 | 142 | 137 | 137 | 122,400 | -7 | 95% | 96% | 437% | ▼ | 96% | 89% | 0% | 79% | 100% |
20250527 | 139 | 143 | 133 | 133 | 226,100 | -4 | 97% | 96% | 185% | ▼▼ | 91% | 85% | 0% | 78% | 100% |
20250528 | 138 | 155 | 125 | 126 | 1,412,600 | -7 | 95% | 91% | 625% | ▼▼▼ | 99% | 90% | 0% | 74% | 100% |
20250529 | 130 | 130 | 126 | 129 | 179,600 | 3 | 102% | 99% | 13% | ▲ | 98% | 92% | 0% | 75% | 102% |
20250530 | 127 | 129 | 123 | 124 | 274,900 | -5 | 96% | 98% | 153% | ▼ | 93% | 94% | 0% | 73% | 100% |
20250602 | 126 | 131 | 115 | 117 | 790,200 | -7 | 94% | 93% | 287% | ▼▼ | 97% | 101% | 0% | 69% | 100% |
20250603 | 117 | 128 | 110 | 113 | 1,706,500 | -4 | 97% | 97% | 216% | ▼▼▼ | 100% | 0% | 0% | 67% | 100% |
20250604 | 117 | 117 | 113 | 117 | 270,600 | 4 | 104% | 100% | 16% | ▲ | 97% | 0% | 0% | 69% | 104% |
20250605 | 119 | 120 | 115 | 115 | 156,000 | -2 | 98% | 97% | 58% | ▼ | 102% | 0% | 0% | 68% | 102% |
20250606 | 116 | 119 | 116 | 118 | 167,300 | 3 | 103% | 102% | 107% | ▲ | % | % | % | 71% | 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 | 96,400 | 465,600 | 0 | 128,600 | 96,400 | 337,000 |
2025-05-23 | 100,200 | 472,700 | 0 | 93,700 | 100,200 | 379,000 |
2025-05-16 | 112,500 | 570,000 | 0 | 84,200 | 112,500 | 485,800 |
2025-05-09 | 85,100 | 143,200 | 0 | 65,500 | 85,100 | 77,700 |
2025-05-02 | 78,100 | 141,100 | 0 | 64,100 | 78,100 | 77,000 |
2025-04-25 | 108,100 | 145,800 | 0 | 64,400 | 108,100 | 81,400 |
2025-04-18 | 105,100 | 141,200 | 0 | 63,000 | 105,100 | 78,200 |
2025-04-11 | 125,100 | 135,500 | 0 | 54,600 | 125,100 | 80,900 |
2025-04-04 | 129,500 | 142,300 | 0 | 57,700 | 129,500 | 84,600 |
2025-03-28 | 134,100 | 144,600 | 0 | 63,600 | 134,100 | 81,000 |
2025-03-21 | 132,000 | 132,800 | 0 | 54,400 | 132,000 | 78,400 |
2025-03-14 | 127,500 | 122,500 | 0 | 47,100 | 127,500 | 75,400 |
2025-03-07 | 117,500 | 124,000 | 0 | 29,700 | 117,500 | 94,300 |
2025-02-28 | 120,200 | 184,400 | 0 | 104,600 | 120,200 | 79,800 |
2025-02-21 | 123,300 | 188,900 | 0 | 103,600 | 123,300 | 85,300 |
2025-02-14 | 124,900 | 193,500 | 0 | 103,500 | 124,900 | 90,000 |
2025-02-07 | 125,400 | 202,600 | 0 | 104,700 | 125,400 | 97,900 |
2025-01-31 | 125,600 | 212,100 | 0 | 104,600 | 125,600 | 107,500 |
2025-01-24 | 125,900 | 212,700 | 0 | 104,400 | 125,900 | 108,300 |
2025-01-17 | 127,400 | 216,400 | 0 | 105,000 | 127,400 | 111,400 |
2025-01-10 | 127,500 | 221,400 | 0 | 105,100 | 127,500 | 116,300 |
2024-12-27 | 131,700 | 197,900 | 0 | 103,900 | 131,700 | 94,000 |
2024-12-20 | 143,500 | 199,000 | 0 | 103,500 | 143,500 | 95,500 |
2024-12-13 | 143,800 | 204,300 | 0 | 104,000 | 143,800 | 100,300 |
2024-12-06 | 147,400 | 197,700 | 0 | 102,800 | 147,400 | 94,900 |
2024-11-29 | 152,300 | 202,000 | 0 | 104,500 | 152,300 | 97,500 |
2024-11-22 | 156,100 | 209,600 | 0 | 111,400 | 156,100 | 98,200 |
2024-11-15 | 164,900 | 211,300 | 0 | 110,800 | 164,900 | 100,500 |
2024-11-08 | 174,700 | 239,200 | 0 | 109,800 | 174,700 | 129,400 |
2024-11-01 | 181,200 | 286,000 | 0 | 113,500 | 181,200 | 172,500 |
2024-10-25 | 93,200 | 194,200 | 0 | 53,800 | 93,200 | 140,400 |
2024-10-18 | 51,200 | 152,500 | 0 | 38,700 | 51,200 | 113,800 |
2024-10-11 | 21,900 | 94,600 | 0 | 6,800 | 21,900 | 87,800 |
2024-10-04 | 17,200 | 26,600 | 0 | 2,300 | 17,200 | 24,300 |
2024-09-27 | 17,000 | 24,900 | 0 | 2,400 | 17,000 | 22,500 |
2024-09-20 | 17,300 | 23,400 | 0 | 2,600 | 17,300 | 20,800 |
2024-09-13 | 19,600 | 22,700 | 0 | 2,300 | 19,600 | 20,400 |
2024-09-06 | 25,200 | 23,900 | 0 | 3,600 | 25,200 | 20,300 |
2024-08-30 | 25,800 | 26,500 | 0 | 1,500 | 25,800 | 25,000 |
2024-08-23 | 59,100 | 36,500 | 0 | 1,500 | 59,100 | 35,000 |
2024-08-16 | 28,800 | 23,700 | 0 | 1,200 | 28,800 | 22,500 |
2024-08-09 | 21,200 | 27,400 | 0 | 2,000 | 21,200 | 25,400 |
2024-08-02 | 19,300 | 34,100 | 0 | 10,200 | 19,300 | 23,900 |
2024-07-26 | 9,400 | 30,400 | 0 | 5,900 | 9,400 | 24,500 |
2024-07-19 | 8,300 | 31,800 | 0 | 7,400 | 8,300 | 24,400 |
2024-07-12 | 6,800 | 30,200 | 0 | 6,900 | 6,800 | 23,300 |
2024-07-05 | 2,800 | 25,400 | 0 | 2,000 | 2,800 | 23,400 |
2024-06-28 | 3,200 | 27,200 | 0 | 2,400 | 3,200 | 24,800 |
2024-06-21 | 3,400 | 27,300 | 0 | 2,000 | 3,400 | 25,300 |
2024-06-14 | 3,700 | 27,700 | 0 | 2,600 | 3,700 | 25,100 |
2024-06-07 | 3,600 | 28,200 | 0 | 2,400 | 3,600 | 25,800 |
2024-05-31 | 3,400 | 27,200 | 0 | 2,800 | 3,400 | 24,400 |
2024-05-24 | 3,800 | 27,000 | 0 | 2,700 | 3,800 | 24,300 |
2024-05-17 | 5,200 | 25,100 | 0 | 1,500 | 5,200 | 23,600 |
2024-05-10 | 5,200 | 25,200 | 0 | 1,500 | 5,200 | 23,700 |
2024-05-02 | 5,000 | 25,000 | 0 | 1,500 | 5,000 | 23,500 |
2024-04-26 | 4,600 | 24,500 | 0 | 1,300 | 4,600 | 23,200 |
2024-04-19 | 3,900 | 23,600 | 0 | 1,500 | 3,900 | 22,100 |
2024-04-12 | 4,700 | 25,900 | 0 | 2,900 | 4,700 | 23,000 |
2024-04-05 | 3,700 | 24,800 | 0 | 1,900 | 3,700 | 22,900 |
2024-03-29 | 4,500 | 22,600 | 0 | 1,400 | 4,500 | 21,200 |
2024-03-22 | 4,100 | 24,100 | 0 | 1,300 | 4,100 | 22,800 |
2024-03-15 | 4,800 | 23,300 | 0 | 1,500 | 4,800 | 21,800 |
2024-03-08 | 14,200 | 23,100 | 0 | 1,900 | 14,200 | 21,200 |
2024-03-01 | 27,400 | 24,200 | 0 | 1,100 | 27,400 | 23,100 |
2024-02-22 | 55,600 | 27,100 | 0 | 700 | 55,600 | 26,400 |
2024-02-16 | 35,100 | 25,700 | 0 | 600 | 35,100 | 25,100 |
2024-02-09 | 25,500 | 31,800 | 0 | 4,800 | 25,500 | 27,000 |
2024-02-02 | 12,900 | 37,700 | 0 | 6,800 | 12,900 | 30,900 |
2024-01-26 | 6,300 | 35,600 | 0 | 6,100 | 6,300 | 29,500 |
2024-01-19 | 5,400 | 35,400 | 0 | 6,700 | 5,400 | 28,700 |
2024-01-12 | 7,300 | 61,000 | 0 | 8,200 | 7,300 | 52,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VW6R | 350 | 2025-06-06 14:15 | 株式会社マックハウス | Evo Fund | 変更報告書 |
S100VT2W | 350 | 2025-05-23 13:35 | 株式会社マックハウス | Evo Fund | 変更報告書 |
S100VSC7 | 350 | 2025-05-21 11:40 | 株式会社マックハウス | Evo Fund | 変更報告書 |
S100VPYH | 350 | 2025-05-09 12:23 | 株式会社マックハウス | Evo Fund | 変更報告書 |
S100VIZG | 350 | 2025-03-31 14:33 | 株式会社マックハウス | Evo Fund | 変更報告書 |
S100VD9N | 350 | 2025-03-10 12:44 | 株式会社マックハウス | Evo Fund | 大量保有報告書 |
S100VCG5 | 360 | 2025-03-05 11:19 | 株式会社マックハウス | トラストアップ株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
S100VC4R | 350 | 2025-03-04 14:42 | 株式会社マックハウス | トラストアップ株式会社 | 変更報告書 |
S100VB7K | 350 | 2025-02-27 12:08 | 株式会社マックハウス | トラストアップ株式会社 | 変更報告書 |
S100UXV3 | 350 | 2024-12-19 13:18 | 株式会社マックハウス | 豊島 半七 | 変更報告書(短期大量譲渡) |
S100UJP0 | 360 | 2024-12-19 13:12 | 株式会社マックハウス | 豊島 半七 | 訂正報告書(大量保有報告書・変更報告書) |
S100USEB | 350 | 2024-11-15 12:50 | 株式会社マックハウス | 株式会社チヨダ | 変更報告書(短期大量譲渡) |
S100UQHT | 350 | 2024-11-13 15:37 | 株式会社マックハウス | トラストアップ株式会社 | 大量保有報告書 |
S100UJWV | 350 | 2024-10-18 13:02 | 株式会社マックハウス | 株式会社チヨダ | 変更報告書 |
S100TA9A | 350 | 2024-04-17 10:13 | 株式会社マックハウス | 豊島 半七 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7603 | 1 | Mac-House 公式オンラインストア | 2025-06-07 10:21:38 |
7603 | 2 | スタッフ詳細 | マックハウスオンラインストア | 2025-04-28 03:30:50 |
7603 | 2 | スタッフ詳細 | マックハウスオンラインストア | 2025-01-23 05:31:25 |
7603 | 2 | 株式会社マックハウス MAC HOUSE CO.,LTD. | 2024-06-15 13:15:56 |
7603 | 2 | [ お買得価格 ]商品一覧 | マックハウスオンラインストア | 2024-06-15 13:15:54 |
7603 | 2 | ガールズ(女の子) | 2024-06-15 13:15:51 |
7603 | 3 | <店舗モバイル会員様 メールマガジンの配信停止のお知らせ> | 2025-05-07 23:31:33 |
7603 | 3 | <棚卸に伴う出荷停止のお知らせ> | 2025-02-07 10:31:12 |
7603 | 3 | 「店舗モバイル会員」マイページ リニューアルのお知らせ | 2024-06-18 09:01:52 |