| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,655 | 1,673 | 1,655 | 1,661 | 8,200 | 6 | 100% | 100% | 67% | ▲ | 99% | 99% | 104% | 97% | 103% |
| 20250121 | 1,657 | 1,660 | 1,636 | 1,644 | 25,100 | -17 | 99% | 99% | 306% | ▼ | 98% | 100% | 103% | 96% | 102% |
| 20250122 | 1,663 | 1,663 | 1,635 | 1,635 | 34,300 | -9 | 99% | 98% | 137% | ▼▼ | 98% | 102% | 105% | 95% | 101% |
| 20250123 | 1,636 | 1,638 | 1,606 | 1,608 | 67,100 | -27 | 98% | 98% | 196% | ▼▼▼ | 102% | 105% | 107% | 94% | 100% |
| 20250124 | 1,610 | 1,650 | 1,610 | 1,647 | 17,400 | 39 | 102% | 102% | 26% | ▲ | 100% | 102% | 104% | 96% | 102% |
| 20250127 | 1,655 | 1,655 | 1,634 | 1,648 | 17,800 | 1 | 100% | 100% | 102% | ▲▲ | 101% | 102% | 104% | 96% | 102% |
| 20250128 | 1,648 | 1,673 | 1,640 | 1,665 | 14,500 | 17 | 101% | 101% | 81% | ▲▲▲ | 100% | 99% | 103% | 97% | 104% |
| 20250129 | 1,670 | 1,687 | 1,666 | 1,667 | 15,100 | 2 | 100% | 100% | 104% | ▲▲▲▲ | 101% | 99% | 102% | 97% | 104% |
| 20250130 | 1,670 | 1,683 | 1,668 | 1,683 | 2,000 | 16 | 101% | 101% | 13% | ▲▲▲▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20250131 | 1,675 | 1,685 | 1,673 | 1,676 | 6,900 | -7 | 100% | 100% | 345% | ▼ | 100% | 102% | 102% | 98% | 104% |
| 20250203 | 1,662 | 1,676 | 1,656 | 1,658 | 16,800 | -18 | 99% | 100% | 243% | ▼▼ | 100% | 102% | 102% | 97% | 103% |
| 20250204 | 1,658 | 1,668 | 1,657 | 1,657 | 4,200 | -1 | 100% | 100% | 25% | ▼▼▼ | 100% | 102% | 101% | 96% | 103% |
| 20250205 | 1,663 | 1,667 | 1,651 | 1,658 | 8,800 | 1 | 100% | 100% | 210% | ▲ | 101% | 104% | 101% | 98% | 103% |
| 20250206 | 1,658 | 1,679 | 1,658 | 1,672 | 9,200 | 14 | 101% | 101% | 105% | ▲▲ | 101% | 102% | 101% | 99% | 104% |
| 20250207 | 1,680 | 1,692 | 1,673 | 1,689 | 16,900 | 17 | 101% | 101% | 184% | ▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250210 | 1,688 | 1,701 | 1,672 | 1,692 | 19,300 | 3 | 100% | 100% | 114% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250212 | 1,692 | 1,700 | 1,681 | 1,696 | 16,500 | 4 | 100% | 100% | 85% | ▲▲▲▲▲ | 101% | 100% | 99% | 100% | 105% |
| 20250213 | 1,703 | 1,720 | 1,686 | 1,720 | 21,600 | 24 | 101% | 101% | 131% | ▲▲▲▲▲▲ | 99% | 99% | 98% | 100% | 107% |
| 20250214 | 1,720 | 1,720 | 1,672 | 1,696 | 48,300 | -24 | 99% | 99% | 224% | ▼ | 99% | 99% | 99% | 99% | 105% |
| 20250217 | 1,700 | 1,706 | 1,688 | 1,689 | 11,000 | -7 | 100% | 99% | 23% | ▼▼ | 101% | 99% | 100% | 98% | 105% |
| 20250218 | 1,683 | 1,710 | 1,681 | 1,696 | 13,600 | 7 | 100% | 101% | 124% | ▲ | 100% | 98% | 100% | 99% | 105% |
| 20250219 | 1,697 | 1,710 | 1,696 | 1,696 | 8,200 | 0 | 100% | 100% | 60% | -- | 99% | 98% | 100% | 99% | 105% |
| 20250220 | 1,696 | 1,698 | 1,679 | 1,684 | 8,900 | -12 | 99% | 99% | 109% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20250225 | 1,659 | 1,670 | 1,645 | 1,659 | 26,100 | -25 | 99% | 100% | 293% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20250226 | 1,657 | 1,662 | 1,636 | 1,652 | 14,500 | -7 | 100% | 100% | 56% | ▼▼▼ | 101% | 102% | 102% | 96% | 100% |
| 20250227 | 1,649 | 1,665 | 1,649 | 1,660 | 10,800 | 8 | 100% | 101% | 74% | ▲ | 101% | 102% | 102% | 97% | 100% |
| 20250228 | 1,651 | 1,669 | 1,646 | 1,664 | 13,600 | 4 | 100% | 101% | 126% | ▲▲ | 101% | 101% | 101% | 97% | 101% |
| 20250303 | 1,666 | 1,679 | 1,661 | 1,679 | 17,000 | 15 | 101% | 101% | 125% | ▲▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20250304 | 1,674 | 1,680 | 1,662 | 1,675 | 9,900 | -4 | 100% | 100% | 58% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20250305 | 1,675 | 1,686 | 1,667 | 1,671 | 8,100 | -4 | 100% | 100% | 82% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20250306 | 1,680 | 1,685 | 1,679 | 1,682 | 4,100 | 11 | 101% | 100% | 51% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20250307 | 1,672 | 1,683 | 1,666 | 1,679 | 4,000 | -3 | 100% | 100% | 98% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20250310 | 1,690 | 1,690 | 1,670 | 1,690 | 16,700 | 11 | 101% | 100% | 418% | ▲ | 101% | 100% | 101% | 98% | 102% |
| 20250311 | 1,677 | 1,690 | 1,660 | 1,690 | 18,200 | 0 | 100% | 101% | 109% | -- | 101% | 100% | 100% | 98% | 102% |
| 20250312 | 1,677 | 1,690 | 1,677 | 1,690 | 12,100 | 0 | 100% | 101% | 66% | -- | 99% | 100% | 96% | 98% | 102% |
| 20250313 | 1,685 | 1,692 | 1,675 | 1,675 | 15,900 | -15 | 99% | 99% | 131% | ▼ | 101% | 101% | 94% | 97% | 101% |
| 20250314 | 1,671 | 1,685 | 1,670 | 1,683 | 10,200 | 8 | 100% | 101% | 64% | ▲ | 99% | 100% | 92% | 98% | 102% |
| 20250317 | 1,690 | 1,690 | 1,679 | 1,680 | 16,900 | -3 | 100% | 99% | 166% | ▼ | 100% | 100% | 91% | 99% | 102% |
| 20250318 | 1,687 | 1,689 | 1,679 | 1,679 | 15,600 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 88% | 99% | 102% |
| 20250319 | 1,680 | 1,696 | 1,680 | 1,685 | 18,700 | 6 | 100% | 100% | 120% | ▲ | 100% | 100% | 82% | 99% | 102% |
| 20250321 | 1,682 | 1,692 | 1,682 | 1,688 | 20,500 | 3 | 100% | 100% | 110% | ▲▲ | 100% | 100% | 82% | 100% | 102% |
| 20250324 | 1,684 | 1,707 | 1,681 | 1,686 | 29,700 | -2 | 100% | 100% | 145% | ▼ | 100% | 95% | 82% | 100% | 102% |
| 20250325 | 1,687 | 1,691 | 1,685 | 1,686 | 9,700 | 0 | 100% | 100% | 33% | -- | 100% | 93% | 82% | 100% | 102% |
| 20250326 | 1,685 | 1,693 | 1,685 | 1,688 | 16,500 | 2 | 100% | 100% | 170% | ▲ | 100% | 92% | 82% | 100% | 102% |
| 20250327 | 1,686 | 1,688 | 1,677 | 1,678 | 46,700 | -10 | 99% | 100% | 283% | ▼ | 100% | 96% | 86% | 99% | 101% |
| 20250328 | 1,605 | 1,629 | 1,605 | 1,611 | 54,600 | -67 | 96% | 100% | 117% | ▼▼ | 99% | 94% | 88% | 95% | 100% |
| 20250331 | 1,585 | 1,595 | 1,555 | 1,572 | 57,900 | -39 | 98% | 99% | 106% | ▼▼▼ | 98% | 87% | 87% | 93% | 100% |
| 20250401 | 1,590 | 1,590 | 1,550 | 1,557 | 42,900 | -15 | 99% | 98% | 74% | ▼▼▼▼ | 99% | 82% | 89% | 92% | 100% |
| 20250402 | 1,560 | 1,565 | 1,534 | 1,543 | 26,700 | -14 | 99% | 99% | 62% | ▼▼▼▼▼ | 100% | 90% | 93% | 91% | 100% |
| 20250403 | 1,484 | 1,501 | 1,454 | 1,485 | 64,400 | -58 | 96% | 100% | 241% | ▼▼▼▼▼▼ | 97% | 94% | 0% | 88% | 100% |
| 20250404 | 1,433 | 1,455 | 1,336 | 1,383 | 97,000 | -102 | 93% | 97% | 151% | ▼▼▼▼▼▼▼ | 100% | 106% | 0% | 82% | 100% |
| 20250408 | 1,281 | 1,300 | 1,262 | 1,280 | 89,600 | -103 | 93% | 100% | 92% | ▼▼▼▼▼▼▼▼ | 98% | 108% | 0% | 76% | 100% |
| 20250409 | 1,258 | 1,258 | 1,215 | 1,237 | 55,900 | -43 | 97% | 98% | 62% | ▼▼▼▼▼▼▼▼▼ | 97% | 99% | 0% | 73% | 100% |
| 20250410 | 1,376 | 1,380 | 1,315 | 1,340 | 62,200 | 103 | 108% | 97% | 111% | ▲ | 104% | 105% | 0% | 79% | 108% |
| 20250411 | 1,299 | 1,348 | 1,279 | 1,348 | 33,600 | 8 | 101% | 104% | 54% | ▲▲ | 99% | 101% | 0% | 80% | 109% |
| 20250414 | 1,368 | 1,369 | 1,346 | 1,357 | 24,200 | 9 | 101% | 99% | 72% | ▲▲▲ | 99% | 101% | 0% | 80% | 110% |
| 20250415 | 1,368 | 1,381 | 1,359 | 1,359 | 22,100 | 2 | 100% | 99% | 91% | ▲▲▲▲ | 99% | 0% | 0% | 81% | 110% |
| 20250416 | 1,359 | 1,363 | 1,343 | 1,343 | 22,300 | -16 | 99% | 99% | 101% | ▼ | 103% | 0% | 0% | 80% | 109% |
| 20250417 | 1,333 | 1,369 | 1,332 | 1,369 | 21,600 | 26 | 102% | 103% | 97% | ▲ | 101% | 0% | 0% | 81% | 111% |
| 20250418 | 1,369 | 1,390 | 1,369 | 1,387 | 19,500 | 18 | 101% | 101% | 90% | ▲▲ | % | % | % | 82% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 100 | 132,600 | 0 | 80,200 | 100 | 52,400 |
| 2025-04-04 | 1,100 | 123,400 | 0 | 78,800 | 1,100 | 44,600 |
| 2025-03-28 | 1,400 | 100,600 | 0 | 65,000 | 1,400 | 35,600 |
| 2025-03-21 | 900 | 101,200 | 0 | 65,900 | 900 | 35,300 |
| 2025-03-14 | 300 | 109,200 | 0 | 71,700 | 300 | 37,500 |
| 2025-03-07 | 600 | 99,500 | 100 | 71,600 | 500 | 27,900 |
| 2025-02-28 | 700 | 105,800 | 100 | 75,500 | 600 | 30,300 |
| 2025-02-21 | 1,100 | 103,100 | 100 | 72,200 | 1,000 | 30,900 |
| 2025-02-14 | 1,900 | 108,400 | 0 | 74,300 | 1,900 | 34,100 |
| 2025-02-07 | 1,400 | 99,700 | 0 | 74,000 | 1,400 | 25,700 |
| 2025-01-31 | 600 | 102,100 | 0 | 72,400 | 600 | 29,700 |
| 2025-01-24 | 100 | 132,000 | 0 | 98,800 | 100 | 33,200 |
| 2025-01-17 | 800 | 120,000 | 0 | 96,500 | 800 | 23,500 |
| 2025-01-10 | 800 | 120,600 | 0 | 95,400 | 800 | 25,200 |
| 2024-12-27 | 1,400 | 119,100 | 0 | 91,500 | 1,400 | 27,600 |
| 2024-12-20 | 700 | 129,100 | 0 | 93,100 | 700 | 36,000 |
| 2024-12-13 | 100 | 129,400 | 0 | 92,800 | 100 | 36,600 |
| 2024-12-06 | 400 | 128,500 | 0 | 93,200 | 400 | 35,300 |
| 2024-11-29 | 300 | 133,800 | 0 | 96,900 | 300 | 36,900 |
| 2024-11-22 | 400 | 138,500 | 0 | 100,200 | 400 | 38,300 |
| 2024-11-15 | 700 | 146,300 | 0 | 101,900 | 700 | 44,400 |
| 2024-11-08 | 500 | 138,400 | 0 | 99,300 | 500 | 39,100 |
| 2024-11-01 | 300 | 140,000 | 0 | 97,800 | 300 | 42,200 |
| 2024-10-25 | 500 | 143,300 | 0 | 98,000 | 500 | 45,300 |
| 2024-10-18 | 500 | 156,400 | 0 | 98,200 | 500 | 58,200 |
| 2024-10-11 | 2,500 | 161,300 | 0 | 99,000 | 2,500 | 62,300 |
| 2024-10-04 | 3,200 | 169,500 | 0 | 102,700 | 3,200 | 66,800 |
| 2024-09-27 | 3,100 | 172,800 | 0 | 100,100 | 3,100 | 72,700 |
| 2024-09-20 | 3,000 | 194,400 | 0 | 104,000 | 3,000 | 90,400 |
| 2024-09-13 | 2,300 | 202,400 | 0 | 107,500 | 2,300 | 94,900 |
| 2024-09-06 | 3,100 | 204,800 | 0 | 107,800 | 3,100 | 97,000 |
| 2024-08-30 | 2,300 | 209,000 | 0 | 109,800 | 2,300 | 99,200 |
| 2024-08-23 | 2,100 | 219,300 | 0 | 109,000 | 2,100 | 110,300 |
| 2024-08-16 | 2,400 | 227,600 | 0 | 113,200 | 2,400 | 114,400 |
| 2024-08-09 | 2,300 | 220,100 | 0 | 107,800 | 2,300 | 112,300 |
| 2024-08-02 | 4,100 | 270,600 | 0 | 123,500 | 4,100 | 147,100 |
| 2024-07-26 | 3,800 | 277,000 | 0 | 124,800 | 3,800 | 152,200 |
| 2024-07-19 | 3,600 | 268,300 | 0 | 121,800 | 3,600 | 146,500 |
| 2024-07-12 | 3,500 | 237,500 | 0 | 94,800 | 3,500 | 142,700 |
| 2024-07-05 | 3,400 | 236,600 | 0 | 87,500 | 3,400 | 149,100 |
| 2024-06-28 | 3,600 | 237,400 | 0 | 86,900 | 3,600 | 150,500 |
| 2024-06-21 | 4,000 | 240,100 | 0 | 90,200 | 4,000 | 149,900 |
| 2024-06-14 | 3,700 | 232,500 | 0 | 85,700 | 3,700 | 146,800 |
| 2024-06-07 | 3,800 | 231,700 | 0 | 85,900 | 3,800 | 145,800 |
| 2024-05-31 | 3,900 | 276,000 | 0 | 129,200 | 3,900 | 146,800 |
| 2024-05-24 | 3,300 | 268,000 | 0 | 128,900 | 3,300 | 139,100 |
| 2024-05-17 | 6,900 | 264,100 | 0 | 133,400 | 6,900 | 130,700 |
| 2024-05-10 | 8,500 | 291,700 | 0 | 128,200 | 8,500 | 163,500 |
| 2024-05-02 | 5,800 | 291,400 | 0 | 126,100 | 5,800 | 165,300 |
| 2024-04-26 | 3,500 | 294,000 | 0 | 122,300 | 3,500 | 171,700 |
| 2024-04-19 | 3,700 | 294,200 | 0 | 124,000 | 3,700 | 170,200 |
| 2024-04-12 | 1,500 | 299,800 | 0 | 130,400 | 1,500 | 169,400 |
| 2024-04-05 | 3,100 | 290,100 | 0 | 127,400 | 3,100 | 162,700 |
| 2024-03-29 | 2,500 | 288,300 | 0 | 123,600 | 2,500 | 164,700 |
| 2024-03-22 | 2,100 | 320,000 | 0 | 139,300 | 2,100 | 180,700 |
| 2024-03-15 | 1,500 | 325,300 | 0 | 133,700 | 1,500 | 191,600 |
| 2024-03-08 | 1,400 | 340,800 | 0 | 140,900 | 1,400 | 199,900 |
| 2024-03-01 | 1,500 | 339,300 | 0 | 152,200 | 1,500 | 187,100 |
| 2024-02-22 | 1,600 | 338,900 | 0 | 150,000 | 1,600 | 188,900 |
| 2024-02-16 | 2,900 | 345,600 | 0 | 155,300 | 2,900 | 190,300 |
| 2024-02-09 | 5,800 | 359,700 | 0 | 150,900 | 5,800 | 208,800 |
| 2024-02-02 | 6,200 | 365,900 | 0 | 152,500 | 6,200 | 213,400 |
| 2024-01-26 | 3,000 | 327,200 | 0 | 135,600 | 3,000 | 191,600 |
| 2024-01-19 | 1,300 | 291,100 | 0 | 122,400 | 1,300 | 168,700 |
| 2024-01-12 | 500 | 290,600 | 100 | 128,200 | 400 | 162,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250313 | 15:40 | ムトー精工 | 連結子会社の解散及び清算に関するお知らせ |
| 20250213 | 15:40 | ムトー精工 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 15:40 | ムトー精工 | 通期連結業績予想の修正並びに剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241113 | 15:40 | ムトー精工 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:10 | ムトー精工 | 連結子会社からの配当金受領に関するお知らせ |
| 20241029 | 15:10 | ムトー精工 | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20241017 | 15:10 | ムトー精工 | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20241004 | 15:10 | ムトー精工 | 自己株式の取得状況に関するお知らせ |
| 20240905 | 15:10 | ムトー精工 | 自己株式の取得状況に関するお知らせ |
| 20240808 | 15:10 | ムトー精工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240808 | 15:10 | ムトー精工 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240620 | 15:10 | ムトー精工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 15:00 | ムトー精工 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240513 | 15:10 | ムトー精工 | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 15:10 | ムトー精工 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240208 | 15:10 | ムトー精工 | 2024年３月期通期連結業績予想の修正及び期末配当予想の修正（増配）に関するお知らせ |
| 20240208 | 15:10 | ムトー精工 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAIT | 350 | 2024-04-22 12:05 | ムトー精工株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7927 | 1 | ムトー精工株式会社 | 2025-04-19 06:22:01 |
| 7927 | 2 | 公告｜金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:15 |
| 7927 | 2 | コーポレートガバナンス｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:13 |
| 7927 | 2 | プレスリリース｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:11 |
| 7927 | 2 | 定款｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:10 |
| 7927 | 2 | 有価証券報告書｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:08 |
| 7927 | 2 | 決算短信｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:06 |
| 7927 | 2 | 株主総会に関する情報｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:04 |
| 7927 | 2 | 決算ハイライト｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:02 |
| 7927 | 2 | 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社のIR情報 | 2024-06-15 03:43:53 |