| 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 | 652 | 652 | 645 | 652 | 107,800 | 0 | 100% | 100% | 117% | -- | 99% | 100% | 95% | 98% | 101% |
| 20240726 | 650 | 650 | 641 | 644 | 89,300 | -8 | 99% | 99% | 83% | ▼ | 100% | 98% | 94% | 97% | 100% |
| 20240729 | 652 | 653 | 643 | 653 | 98,400 | 9 | 101% | 100% | 110% | ▲ | 100% | 96% | 95% | 98% | 102% |
| 20240730 | 646 | 651 | 646 | 649 | 63,500 | -4 | 99% | 100% | 65% | ▼ | 102% | 89% | 96% | 98% | 101% |
| 20240731 | 640 | 653 | 635 | 653 | 125,600 | 4 | 101% | 102% | 198% | ▲ | 98% | 89% | 94% | 98% | 102% |
| 20240801 | 652 | 663 | 635 | 637 | 201,400 | -16 | 98% | 98% | 160% | ▼ | 98% | 92% | 97% | 96% | 100% |
| 20240802 | 631 | 635 | 620 | 621 | 221,200 | -16 | 97% | 98% | 110% | ▼▼ | 87% | 97% | 102% | 94% | 100% |
| 20240805 | 601 | 603 | 521 | 521 | 572,100 | -100 | 84% | 87% | 259% | ▼▼▼ | 103% | 109% | 111% | 79% | 100% |
| 20240806 | 551 | 582 | 551 | 569 | 481,600 | 48 | 109% | 103% | 84% | ▲ | 104% | 108% | 110% | 86% | 109% |
| 20240807 | 559 | 584 | 549 | 580 | 273,900 | 11 | 102% | 104% | 57% | ▲▲ | 101% | 106% | 108% | 87% | 111% |
| 20240808 | 570 | 581 | 566 | 573 | 190,300 | -7 | 99% | 101% | 69% | ▼ | 100% | 105% | 105% | 86% | 110% |
| 20240809 | 583 | 585 | 575 | 584 | 156,900 | 11 | 102% | 100% | 82% | ▲ | 102% | 104% | 104% | 88% | 112% |
| 20240813 | 589 | 603 | 585 | 603 | 85,200 | 19 | 103% | 102% | 54% | ▲▲ | 100% | 102% | 102% | 91% | 116% |
| 20240814 | 603 | 607 | 596 | 603 | 73,300 | 0 | 100% | 100% | 86% | -- | 100% | 102% | 102% | 91% | 116% |
| 20240815 | 603 | 607 | 599 | 604 | 68,400 | 1 | 100% | 100% | 93% | ▲ | 100% | 100% | 100% | 92% | 116% |
| 20240816 | 610 | 619 | 610 | 613 | 79,300 | 9 | 101% | 100% | 116% | ▲▲ | 100% | 100% | 100% | 93% | 118% |
| 20240819 | 611 | 620 | 607 | 613 | 109,400 | 0 | 100% | 100% | 138% | -- | 100% | 100% | 100% | 93% | 118% |
| 20240820 | 613 | 621 | 613 | 615 | 82,600 | 2 | 100% | 100% | 76% | ▲ | 100% | 100% | 98% | 93% | 118% |
| 20240821 | 612 | 618 | 607 | 612 | 68,300 | -3 | 100% | 100% | 83% | ▼ | 100% | 101% | 98% | 94% | 117% |
| 20240822 | 610 | 612 | 607 | 611 | 52,000 | -1 | 100% | 100% | 76% | ▼▼ | 99% | 100% | 97% | 94% | 117% |
| 20240823 | 614 | 617 | 610 | 610 | 44,200 | -1 | 100% | 99% | 85% | ▼▼▼ | 100% | 100% | 97% | 93% | 117% |
| 20240826 | 615 | 615 | 606 | 614 | 49,100 | 4 | 101% | 100% | 111% | ▲ | 99% | 99% | 96% | 94% | 118% |
| 20240827 | 617 | 620 | 611 | 613 | 59,400 | -1 | 100% | 99% | 121% | ▼ | 100% | 99% | 97% | 94% | 118% |
| 20240828 | 616 | 616 | 611 | 614 | 46,600 | 1 | 100% | 100% | 78% | ▲ | 99% | 99% | 98% | 94% | 118% |
| 20240829 | 618 | 618 | 611 | 613 | 56,700 | -1 | 100% | 99% | 122% | ▼ | 100% | 98% | 98% | 96% | 118% |
| 20240830 | 613 | 615 | 612 | 612 | 67,200 | -1 | 100% | 100% | 119% | ▼▼ | 100% | 98% | 98% | 99% | 117% |
| 20240902 | 615 | 618 | 607 | 612 | 79,300 | 0 | 100% | 100% | 118% | -- | 100% | 98% | 99% | 100% | 117% |
| 20240903 | 608 | 613 | 607 | 610 | 78,400 | -2 | 100% | 100% | 99% | ▼ | 99% | 99% | 100% | 99% | 107% |
| 20240904 | 604 | 605 | 597 | 599 | 139,500 | -11 | 98% | 99% | 178% | ▼▼ | 100% | 98% | 101% | 97% | 105% |
| 20240905 | 600 | 610 | 599 | 600 | 62,800 | 1 | 100% | 100% | 45% | ▲ | 99% | 96% | 100% | 98% | 105% |
| 20240906 | 605 | 605 | 592 | 598 | 90,000 | -2 | 100% | 99% | 143% | ▼ | 101% | 98% | 102% | 97% | 102% |
| 20240909 | 590 | 597 | 585 | 595 | 106,400 | -3 | 99% | 101% | 118% | ▼▼ | 100% | 98% | 102% | 97% | 100% |
| 20240910 | 592 | 595 | 590 | 590 | 54,900 | -5 | 99% | 100% | 52% | ▼▼▼ | 98% | 100% | 102% | 96% | 100% |
| 20240911 | 590 | 590 | 575 | 577 | 129,600 | -13 | 98% | 98% | 236% | ▼▼▼▼ | 99% | 101% | 101% | 94% | 100% |
| 20240912 | 584 | 591 | 579 | 581 | 83,600 | 4 | 101% | 99% | 65% | ▲ | 99% | 102% | 101% | 94% | 101% |
| 20240913 | 580 | 582 | 575 | 576 | 94,600 | -5 | 99% | 99% | 113% | ▼ | 101% | 102% | 101% | 94% | 100% |
| 20240917 | 578 | 581 | 573 | 581 | 115,300 | 5 | 101% | 101% | 122% | ▲ | 101% | 102% | 101% | 94% | 101% |
| 20240918 | 581 | 588 | 579 | 588 | 77,800 | 7 | 101% | 101% | 67% | ▲▲ | 99% | 101% | 99% | 96% | 102% |
| 20240919 | 592 | 595 | 586 | 589 | 72,600 | 1 | 100% | 99% | 93% | ▲▲▲ | 99% | 102% | 99% | 96% | 102% |
| 20240920 | 591 | 593 | 587 | 587 | 77,500 | -2 | 100% | 99% | 107% | ▼ | 100% | 102% | 98% | 96% | 102% |
| 20240924 | 593 | 598 | 590 | 591 | 73,800 | 4 | 101% | 100% | 95% | ▲ | 99% | 99% | 98% | 96% | 103% |
| 20240925 | 591 | 591 | 583 | 587 | 94,300 | -4 | 99% | 99% | 128% | ▼ | 102% | 99% | 98% | 96% | 102% |
| 20240926 | 590 | 600 | 590 | 600 | 114,100 | 13 | 102% | 102% | 121% | ▲ | 101% | 98% | 97% | 98% | 104% |
| 20240927 | 597 | 604 | 596 | 603 | 111,000 | 3 | 101% | 101% | 97% | ▲▲ | 99% | 99% | 98% | 98% | 105% |
| 20240930 | 590 | 591 | 581 | 587 | 116,500 | -16 | 97% | 99% | 105% | ▼ | 99% | 99% | 97% | 96% | 102% |
| 20241001 | 592 | 592 | 585 | 587 | 74,100 | 0 | 100% | 99% | 64% | -- | 99% | 101% | 99% | 96% | 102% |
| 20241002 | 581 | 586 | 577 | 577 | 174,800 | -10 | 98% | 99% | 236% | ▼ | 101% | 100% | 100% | 95% | 100% |
| 20241003 | 579 | 586 | 579 | 585 | 64,200 | 8 | 101% | 101% | 37% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20241004 | 582 | 586 | 582 | 584 | 64,400 | -1 | 100% | 100% | 100% | ▼ | 99% | 97% | 97% | 97% | 101% |
| 20241007 | 589 | 589 | 580 | 584 | 132,000 | 0 | 100% | 99% | 205% | -- | 100% | 99% | 0% | 97% | 101% |
| 20241008 | 582 | 583 | 578 | 580 | 132,800 | -4 | 99% | 100% | 101% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241009 | 580 | 583 | 577 | 581 | 96,600 | 1 | 100% | 100% | 73% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241010 | 578 | 580 | 573 | 573 | 140,700 | -8 | 99% | 99% | 146% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241011 | 573 | 575 | 569 | 572 | 146,100 | -1 | 100% | 100% | 104% | ▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241015 | 572 | 575 | 569 | 575 | 111,200 | 3 | 101% | 101% | 76% | ▲ | 99% | 100% | 0% | 95% | 101% |
| 20241016 | 574 | 575 | 568 | 568 | 93,900 | -7 | 99% | 99% | 84% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241017 | 570 | 574 | 569 | 572 | 59,100 | 4 | 101% | 100% | 63% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241018 | 573 | 577 | 571 | 577 | 75,900 | 5 | 101% | 101% | 128% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 576 | 578 | 574 | 575 | 76,500 | -2 | 100% | 100% | 101% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 577 | 577 | 567 | 570 | 102,900 | -5 | 99% | 99% | 135% | ▼▼ | % | % | % | 95% | 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 | 34,600 | 458,800 | 25,000 | 265,300 | 9,600 | 193,500 |
| 2024-10-11 | 33,900 | 453,600 | 25,000 | 259,600 | 8,900 | 194,000 |
| 2024-10-04 | 33,300 | 451,400 | 25,000 | 255,500 | 8,300 | 195,900 |
| 2024-09-27 | 34,300 | 422,200 | 25,000 | 256,100 | 9,300 | 166,100 |
| 2024-09-20 | 33,900 | 440,700 | 25,000 | 269,400 | 8,900 | 171,300 |
| 2024-09-13 | 34,500 | 434,300 | 25,000 | 268,700 | 9,500 | 165,600 |
| 2024-09-06 | 35,300 | 426,600 | 25,000 | 266,000 | 10,300 | 160,600 |
| 2024-08-30 | 32,900 | 400,500 | 25,000 | 264,100 | 7,900 | 136,400 |
| 2024-08-23 | 33,300 | 394,300 | 25,300 | 260,400 | 8,000 | 133,900 |
| 2024-08-16 | 34,600 | 412,700 | 25,300 | 261,700 | 9,300 | 151,000 |
| 2024-08-09 | 34,700 | 407,700 | 25,000 | 259,300 | 9,700 | 148,400 |
| 2024-08-02 | 48,700 | 597,900 | 25,000 | 336,400 | 23,700 | 261,500 |
| 2024-07-26 | 44,000 | 629,700 | 25,000 | 343,300 | 19,000 | 286,400 |
| 2024-07-19 | 42,900 | 625,800 | 25,000 | 340,100 | 17,900 | 285,700 |
| 2024-07-12 | 43,700 | 615,400 | 25,000 | 333,000 | 18,700 | 282,400 |
| 2024-07-05 | 40,900 | 644,300 | 25,000 | 324,000 | 15,900 | 320,300 |
| 2024-06-28 | 44,200 | 632,900 | 25,000 | 323,800 | 19,200 | 309,100 |
| 2024-06-21 | 42,900 | 655,000 | 25,000 | 324,000 | 17,900 | 331,000 |
| 2024-06-14 | 43,200 | 646,400 | 25,000 | 314,000 | 18,200 | 332,400 |
| 2024-06-07 | 70,100 | 649,800 | 25,000 | 315,200 | 45,100 | 334,600 |
| 2024-05-31 | 27,200 | 660,300 | 300 | 321,100 | 26,900 | 339,200 |
| 2024-05-24 | 25,900 | 680,500 | 200 | 328,200 | 25,700 | 352,300 |
| 2024-05-17 | 20,700 | 664,000 | 300 | 325,800 | 20,400 | 338,200 |
| 2024-05-10 | 54,900 | 658,100 | 200 | 318,700 | 54,700 | 339,400 |
| 2024-05-02 | 8,700 | 679,300 | 200 | 315,200 | 8,500 | 364,100 |
| 2024-04-26 | 8,300 | 700,000 | 200 | 313,800 | 8,100 | 386,200 |
| 2024-04-19 | 11,500 | 770,500 | 200 | 326,500 | 11,300 | 444,000 |
| 2024-04-12 | 10,000 | 756,500 | 200 | 299,900 | 9,800 | 456,600 |
| 2024-04-05 | 12,200 | 761,500 | 200 | 302,200 | 12,000 | 459,300 |
| 2024-03-29 | 8,400 | 639,200 | 300 | 208,100 | 8,100 | 431,100 |
| 2024-03-22 | 22,000 | 618,200 | 3,400 | 208,300 | 18,600 | 409,900 |
| 2024-03-15 | 14,900 | 738,100 | 400 | 296,200 | 14,500 | 441,900 |
| 2024-03-08 | 8,100 | 728,200 | 400 | 290,100 | 7,700 | 438,100 |
| 2024-03-01 | 6,600 | 740,000 | 400 | 285,200 | 6,200 | 454,800 |
| 2024-02-22 | 6,800 | 724,200 | 400 | 279,600 | 6,400 | 444,600 |
| 2024-02-16 | 8,400 | 727,400 | 400 | 270,900 | 8,000 | 456,500 |
| 2024-02-09 | 8,600 | 651,800 | 700 | 257,700 | 7,900 | 394,100 |
| 2024-02-02 | 10,200 | 552,300 | 700 | 251,100 | 9,500 | 301,200 |
| 2024-01-26 | 11,200 | 495,000 | 700 | 250,000 | 10,500 | 245,000 |
| 2024-01-19 | 18,300 | 474,900 | 700 | 247,200 | 17,600 | 227,700 |
| 2024-01-12 | 15,200 | 455,200 | 500 | 241,500 | 14,700 | 213,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | マーベラス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | マーベラス | 2025年3月期 第1四半期 決算説明資料 |
| 20240426 | 16:30 | マーベラス | （訂正）会計上の見積りの変更に伴う特別損失の計上及び繰延税金資産の計上、並びに通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7844 | 1 | マーベラス公式サイト | 2024-10-23 03:20:16 |
| 7844 | 2 | 個人投資家の皆様へ｜IR情報｜株式会社マーベラス | 2024-06-18 09:12:28 |
| 7844 | 2 | IRニュース｜マーベラスIRサイト｜IR情報｜株式会社マーベラス | 2024-06-15 13:18:22 |
| 7844 | 2 | IRライブラリ｜IR情報｜株式会社マーベラス | 2024-06-15 13:18:21 |
| 7844 | 2 | IR情報｜株式会社マーベラス | 2024-06-15 13:18:19 |
| 7844 | 3 | 『ドルフィンウェーブ』祝2周年！記念衣装の入華/みちる登場＆無料10連ガチャキャンペーン開催！ - マーベラス | 2024-10-21 02:28:30 |
| 7844 | 3 | オンライン 2024/10/18 シールコレクションRPG『ビックリマン・ワンダーコレクション』… | 2024-10-19 01:30:54 |
| 7844 | 3 | 計画的年次有給休暇付与日についてのお知らせ 【2024年10月25日（金）】 - マーベラス | 2024-10-18 12:29:36 |
| 7844 | 3 | テニミュニュース｜ミュージカル『テニスの王子様』『新テニスの王子様』公式サイト | 2024-10-08 19:29:03 |
| 7844 | 3 | ニュース 月別アーカイブ - マーベラス | 2024-10-04 17:28:24 |