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 | 1,480 | 1,505 | 1,477 | 1,488 | 110,800 | -11 | 99% | 101% | 136% | ▼ | 98% | 101% | 101% | 95% | 101% |
20240726 | 1,495 | 1,507 | 1,468 | 1,468 | 100,100 | -20 | 99% | 98% | 90% | ▼▼ | 99% | 99% | 103% | 94% | 100% |
20240729 | 1,492 | 1,494 | 1,469 | 1,481 | 100,600 | 13 | 101% | 99% | 100% | ▲ | 101% | 94% | 104% | 95% | 101% |
20240730 | 1,473 | 1,504 | 1,473 | 1,493 | 503,900 | 12 | 101% | 101% | 501% | ▲▲ | 102% | 92% | 104% | 98% | 102% |
20240731 | 1,480 | 1,515 | 1,480 | 1,510 | 124,500 | 17 | 101% | 102% | 25% | ▲▲▲ | 99% | 91% | 103% | 99% | 103% |
20240801 | 1,499 | 1,499 | 1,449 | 1,483 | 120,300 | -27 | 98% | 99% | 97% | ▼ | 95% | 93% | 106% | 97% | 101% |
20240802 | 1,453 | 1,459 | 1,381 | 1,383 | 172,300 | -100 | 93% | 95% | 143% | ▼▼ | 98% | 106% | 118% | 91% | 100% |
20240805 | 1,310 | 1,361 | 1,251 | 1,278 | 170,400 | -105 | 92% | 98% | 99% | ▼▼▼ | 99% | 102% | 115% | 84% | 100% |
20240806 | 1,367 | 1,385 | 1,319 | 1,358 | 128,900 | 80 | 106% | 99% | 76% | ▲ | 103% | 110% | 123% | 89% | 106% |
20240807 | 1,288 | 1,353 | 1,285 | 1,321 | 187,700 | -37 | 97% | 103% | 146% | ▼ | 104% | 109% | 125% | 87% | 103% |
20240808 | 1,302 | 1,380 | 1,300 | 1,356 | 99,500 | 35 | 103% | 104% | 53% | ▲ | 100% | 106% | 119% | 89% | 106% |
20240809 | 1,386 | 1,393 | 1,360 | 1,390 | 115,000 | 34 | 103% | 100% | 116% | ▲▲ | 102% | 107% | 122% | 91% | 109% |
20240813 | 1,371 | 1,398 | 1,358 | 1,398 | 70,300 | 8 | 101% | 102% | 61% | ▲▲▲ | 102% | 107% | 122% | 93% | 109% |
20240814 | 1,394 | 1,419 | 1,386 | 1,415 | 47,800 | 17 | 101% | 102% | 68% | ▲▲▲▲ | 100% | 105% | 120% | 94% | 111% |
20240815 | 1,420 | 1,430 | 1,412 | 1,423 | 40,600 | 8 | 101% | 100% | 85% | ▲▲▲▲▲ | 102% | 104% | 118% | 94% | 111% |
20240816 | 1,444 | 1,471 | 1,438 | 1,471 | 78,400 | 48 | 103% | 102% | 193% | ▲▲▲▲▲▲ | 101% | 104% | 118% | 97% | 115% |
20240819 | 1,451 | 1,486 | 1,444 | 1,465 | 50,500 | -6 | 100% | 101% | 64% | ▼ | 101% | 103% | 115% | 97% | 115% |
20240820 | 1,480 | 1,496 | 1,465 | 1,496 | 53,100 | 31 | 102% | 101% | 105% | ▲ | 99% | 103% | 114% | 99% | 117% |
20240821 | 1,493 | 1,504 | 1,483 | 1,484 | 65,600 | -12 | 99% | 99% | 124% | ▼ | 101% | 103% | 114% | 98% | 116% |
20240822 | 1,496 | 1,507 | 1,485 | 1,507 | 44,800 | 23 | 102% | 101% | 68% | ▲ | 100% | 103% | 114% | 100% | 118% |
20240823 | 1,499 | 1,513 | 1,498 | 1,498 | 40,500 | -9 | 99% | 100% | 90% | ▼ | 102% | 102% | 114% | 99% | 117% |
20240826 | 1,500 | 1,530 | 1,496 | 1,530 | 66,700 | 32 | 102% | 102% | 165% | ▲ | 100% | 101% | 112% | 100% | 120% |
20240827 | 1,530 | 1,540 | 1,527 | 1,534 | 34,800 | 4 | 100% | 100% | 52% | ▲▲ | 102% | 104% | 112% | 100% | 120% |
20240828 | 1,516 | 1,543 | 1,516 | 1,543 | 45,700 | 9 | 101% | 102% | 131% | ▲▲▲ | 99% | 103% | 110% | 100% | 121% |
20240829 | 1,542 | 1,544 | 1,510 | 1,526 | 73,600 | -17 | 99% | 99% | 161% | ▼ | 101% | 107% | 112% | 99% | 119% |
20240830 | 1,523 | 1,541 | 1,519 | 1,535 | 64,100 | 9 | 101% | 101% | 87% | ▲ | 100% | 108% | 111% | 99% | 120% |
20240902 | 1,535 | 1,543 | 1,522 | 1,540 | 59,700 | 5 | 100% | 100% | 93% | ▲▲ | 103% | 110% | 112% | 100% | 121% |
20240903 | 1,527 | 1,595 | 1,527 | 1,570 | 99,300 | 30 | 102% | 103% | 166% | ▲▲▲ | 103% | 110% | 110% | 100% | 119% |
20240904 | 1,548 | 1,605 | 1,548 | 1,587 | 108,300 | 17 | 101% | 103% | 109% | ▲▲▲▲ | 102% | 107% | 106% | 100% | 120% |
20240905 | 1,600 | 1,638 | 1,598 | 1,626 | 135,900 | 39 | 102% | 102% | 125% | ▲▲▲▲▲ | 101% | 102% | 105% | 100% | 120% |
20240906 | 1,629 | 1,690 | 1,629 | 1,652 | 167,800 | 26 | 102% | 101% | 123% | ▲▲▲▲▲▲ | 104% | 103% | 106% | 100% | 119% |
20240909 | 1,612 | 1,680 | 1,612 | 1,673 | 128,500 | 21 | 101% | 104% | 77% | ▲▲▲▲▲▲▲ | 102% | 99% | 101% | 100% | 120% |
20240910 | 1,680 | 1,725 | 1,676 | 1,706 | 132,800 | 33 | 102% | 102% | 103% | ▲▲▲▲▲▲▲▲ | 97% | 99% | 99% | 100% | 121% |
20240911 | 1,710 | 1,731 | 1,652 | 1,659 | 138,900 | -47 | 97% | 97% | 105% | ▼ | 99% | 101% | 101% | 97% | 117% |
20240912 | 1,675 | 1,699 | 1,660 | 1,663 | 82,400 | 4 | 100% | 99% | 59% | ▲ | 99% | 101% | 101% | 97% | 114% |
20240913 | 1,667 | 1,672 | 1,620 | 1,643 | 95,800 | -20 | 99% | 99% | 116% | ▼ | 100% | 101% | 103% | 96% | 112% |
20240917 | 1,658 | 1,667 | 1,646 | 1,666 | 62,700 | 23 | 101% | 100% | 65% | ▲ | 101% | 100% | 101% | 98% | 112% |
20240918 | 1,680 | 1,698 | 1,668 | 1,691 | 55,500 | 25 | 102% | 101% | 89% | ▲▲ | 99% | 100% | 100% | 99% | 114% |
20240919 | 1,700 | 1,723 | 1,677 | 1,679 | 74,700 | -12 | 99% | 99% | 135% | ▼ | 99% | 101% | 101% | 98% | 112% |
20240920 | 1,688 | 1,703 | 1,668 | 1,675 | 107,900 | -4 | 100% | 99% | 144% | ▼▼ | 99% | 100% | 101% | 98% | 112% |
20240924 | 1,690 | 1,691 | 1,660 | 1,665 | 53,100 | -10 | 99% | 99% | 49% | ▼▼▼ | 101% | 100% | 103% | 98% | 109% |
20240925 | 1,657 | 1,679 | 1,650 | 1,672 | 51,800 | 7 | 100% | 101% | 98% | ▲ | 101% | 99% | 101% | 98% | 110% |
20240926 | 1,690 | 1,712 | 1,676 | 1,703 | 149,800 | 31 | 102% | 101% | 289% | ▲▲ | 99% | 98% | 99% | 100% | 112% |
20240927 | 1,713 | 1,727 | 1,685 | 1,690 | 80,200 | -13 | 99% | 99% | 54% | ▼ | 100% | 103% | 103% | 99% | 111% |
20240930 | 1,650 | 1,677 | 1,631 | 1,653 | 132,700 | -37 | 98% | 100% | 165% | ▼▼ | 99% | 103% | 103% | 97% | 108% |
20241001 | 1,644 | 1,645 | 1,608 | 1,627 | 154,900 | -26 | 98% | 99% | 117% | ▼▼▼ | 99% | 100% | 98% | 95% | 106% |
20241002 | 1,690 | 1,780 | 1,673 | 1,673 | 695,600 | 46 | 103% | 99% | 449% | ▲ | 98% | 99% | 96% | 98% | 107% |
20241003 | 1,710 | 1,710 | 1,676 | 1,684 | 152,100 | 11 | 101% | 98% | 22% | ▲▲ | 100% | 100% | 97% | 99% | 106% |
20241004 | 1,696 | 1,723 | 1,691 | 1,692 | 159,400 | 8 | 100% | 100% | 105% | ▲▲▲ | 99% | 99% | 96% | 99% | 104% |
20241007 | 1,705 | 1,705 | 1,668 | 1,687 | 118,600 | -5 | 100% | 99% | 74% | ▼ | 101% | 102% | 0% | 99% | 104% |
20241008 | 1,673 | 1,694 | 1,673 | 1,690 | 52,800 | 3 | 100% | 101% | 45% | ▲ | 100% | 101% | 0% | 99% | 104% |
20241009 | 1,689 | 1,696 | 1,678 | 1,689 | 59,900 | -1 | 100% | 100% | 113% | ▼ | 100% | 101% | 0% | 99% | 104% |
20241010 | 1,682 | 1,682 | 1,661 | 1,682 | 57,600 | -7 | 100% | 100% | 96% | ▼▼ | 99% | 98% | 0% | 99% | 103% |
20241011 | 1,693 | 1,694 | 1,673 | 1,679 | 65,600 | -3 | 100% | 99% | 114% | ▼▼▼ | 101% | 98% | 0% | 99% | 103% |
20241015 | 1,680 | 1,709 | 1,680 | 1,701 | 55,100 | 22 | 101% | 101% | 84% | ▲ | 100% | 97% | 0% | 100% | 105% |
20241016 | 1,696 | 1,727 | 1,688 | 1,693 | 69,300 | -8 | 100% | 100% | 126% | ▼ | 98% | 96% | 0% | 99% | 104% |
20241017 | 1,692 | 1,697 | 1,653 | 1,653 | 69,100 | -40 | 98% | 98% | 100% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
20241018 | 1,656 | 1,667 | 1,636 | 1,649 | 52,000 | -4 | 100% | 100% | 75% | ▼▼▼ | 99% | 0% | 0% | 97% | 101% |
20241021 | 1,658 | 1,658 | 1,638 | 1,641 | 38,100 | -8 | 100% | 99% | 73% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 101% |
20241022 | 1,637 | 1,641 | 1,618 | 1,632 | 53,200 | -9 | 99% | 100% | 140% | ▼▼▼▼▼ | % | % | % | 96% | 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 | 35,900 | 46,200 | 17,900 | 25,500 | 18,000 | 20,700 |
2024-10-11 | 43,500 | 46,400 | 17,900 | 26,900 | 25,600 | 19,500 |
2024-10-04 | 48,300 | 50,100 | 16,500 | 28,000 | 31,800 | 22,100 |
2024-09-27 | 39,600 | 31,200 | 16,500 | 23,100 | 23,100 | 8,100 |
2024-09-20 | 36,400 | 39,200 | 16,700 | 22,700 | 19,700 | 16,500 |
2024-09-13 | 38,200 | 41,100 | 16,700 | 23,400 | 21,500 | 17,700 |
2024-09-06 | 29,000 | 44,200 | 16,600 | 24,400 | 12,400 | 19,800 |
2024-08-30 | 25,400 | 39,200 | 16,300 | 27,300 | 9,100 | 11,900 |
2024-08-23 | 23,200 | 42,200 | 16,300 | 28,900 | 6,900 | 13,300 |
2024-08-16 | 22,200 | 49,200 | 16,300 | 32,400 | 5,900 | 16,800 |
2024-08-09 | 22,100 | 51,100 | 16,300 | 31,800 | 5,800 | 19,300 |
2024-08-02 | 22,900 | 57,600 | 16,300 | 37,100 | 6,600 | 20,500 |
2024-07-26 | 21,900 | 52,000 | 16,300 | 34,900 | 5,600 | 17,100 |
2024-07-19 | 22,700 | 53,100 | 16,300 | 35,100 | 6,400 | 18,000 |
2024-07-12 | 24,300 | 52,100 | 16,300 | 35,000 | 8,000 | 17,100 |
2024-07-05 | 24,900 | 58,300 | 16,300 | 32,900 | 8,600 | 25,400 |
2024-06-28 | 23,000 | 48,000 | 16,300 | 30,400 | 6,700 | 17,600 |
2024-06-21 | 21,900 | 47,700 | 16,300 | 30,400 | 5,600 | 17,300 |
2024-06-14 | 21,400 | 57,800 | 16,300 | 32,000 | 5,100 | 25,800 |
2024-06-07 | 22,100 | 64,400 | 16,300 | 32,000 | 5,800 | 32,400 |
2024-05-31 | 7,400 | 55,500 | 300 | 30,600 | 7,100 | 24,900 |
2024-05-24 | 6,800 | 58,900 | 300 | 30,600 | 6,500 | 28,300 |
2024-05-17 | 8,700 | 57,300 | 300 | 30,800 | 8,400 | 26,500 |
2024-05-10 | 9,600 | 55,900 | 300 | 30,500 | 9,300 | 25,400 |
2024-05-02 | 11,200 | 64,300 | 300 | 32,800 | 10,900 | 31,500 |
2024-04-26 | 11,200 | 76,600 | 300 | 34,400 | 10,900 | 42,200 |
2024-04-19 | 8,000 | 94,700 | 300 | 36,800 | 7,700 | 57,900 |
2024-04-12 | 9,700 | 95,400 | 300 | 40,300 | 9,400 | 55,100 |
2024-04-05 | 9,600 | 109,600 | 300 | 41,700 | 9,300 | 67,900 |
2024-03-29 | 7,900 | 116,000 | 300 | 45,200 | 7,600 | 70,800 |
2024-03-22 | 14,100 | 111,000 | 300 | 40,400 | 13,800 | 70,600 |
2024-03-15 | 13,900 | 108,800 | 300 | 42,100 | 13,600 | 66,700 |
2024-03-08 | 10,100 | 117,500 | 300 | 44,000 | 9,800 | 73,500 |
2024-03-01 | 16,400 | 124,800 | 300 | 45,200 | 16,100 | 79,600 |
2024-02-22 | 12,800 | 122,500 | 300 | 41,600 | 12,500 | 80,900 |
2024-02-16 | 15,300 | 130,600 | 300 | 43,600 | 15,000 | 87,000 |
2024-02-09 | 12,400 | 130,300 | 300 | 46,200 | 12,100 | 84,100 |
2024-02-02 | 13,400 | 128,700 | 700 | 44,100 | 12,700 | 84,600 |
2024-01-26 | 8,700 | 103,700 | 900 | 36,900 | 7,800 | 66,800 |
2024-01-19 | 9,600 | 92,400 | 900 | 34,800 | 8,700 | 57,600 |
2024-01-12 | 9,400 | 94,300 | 1,400 | 37,600 | 8,000 | 56,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 362,997 | 0.49% | ▼ | -6,867 | 1,673 | 1,694 | 1,673 | 1,690 | 52,800 |
2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 365,667 | 0.50% | ▲ | 16,467 | 1,690 | 1,780 | 1,673 | 1,673 | 695,600 |
2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 369,864 | 0.50% | ▲ | 9,181 | 1,710 | 1,731 | 1,652 | 1,659 | 138,900 |
2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 349,200 | 0.48% | ▼ | -84,549 | 1,612 | 1,680 | 1,612 | 1,673 | 128,500 |
2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 360,683 | 0.49% | ▼ | -16,925 | 1,548 | 1,605 | 1,548 | 1,587 | 108,300 |
2024-08-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 433,749 | 0.59% | ▼ | -33,692 | 1,480 | 1,496 | 1,465 | 1,496 | 53,100 |
2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 467,441 | 0.64% | ▲ | 99,287 | 1,473 | 1,504 | 1,473 | 1,493 | 503,900 |
2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 377,608 | 0.52% | ▲ | 16,105 | 1,473 | 1,504 | 1,473 | 1,493 | 503,900 |
2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 361,503 | 0.49% | ▼ | -35,537 | 1,488 | 1,488 | 1,457 | 1,475 | 173,500 |
2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 368,154 | 0.50% | ▲ | 24,300 | 1,499 | 1,512 | 1,488 | 1,489 | 94,800 |
2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,854 | 0.47% | ▼ | -21,000 | 1,548 | 1,563 | 1,537 | 1,559 | 155,700 |
2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 364,854 | 0.50% | ▲ | 1,907 | 1,480 | 1,488 | 1,463 | 1,475 | 35,000 |
2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 362,947 | 0.49% | ▼ | -81 | 1,508 | 1,544 | 1,493 | 1,539 | 207,000 |
2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 397,040 | 0.54% | ▲ | 38,016 | 1,455 | 1,503 | 1,450 | 1,503 | 77,500 |
2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 363,028 | 0.50% | ▲ | 450 | 1,535 | 1,536 | 1,498 | 1,502 | 76,800 |
2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 362,578 | 0.49% | ▼ | -1,707 | 1,534 | 1,550 | 1,518 | 1,533 | 66,500 |
2024-05-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 364,285 | 0.50% | ▲ | 15,100 | 1,581 | 1,581 | 1,540 | 1,540 | 136,200 |
2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 349,185 | 0.48% | ▼ | -21,300 | 1,540 | 1,579 | 1,531 | 1,579 | 151,200 |
2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 370,485 | 0.51% | ▲ | 11,685 | 1,469 | 1,478 | 1,458 | 1,478 | 97,800 |
2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 358,800 | 0.49% | ▼ | -4,400 | 1,468 | 1,468 | 1,433 | 1,457 | 144,300 |
2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 363,200 | 0.50% | ▲ | 2,600 | 1,460 | 1,480 | 1,456 | 1,479 | 86,700 |
2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 360,600 | 0.49% | ▼ | -17,900 | 1,445 | 1,464 | 1,441 | 1,464 | 57,200 |
2024-04-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 378,500 | 0.52% | ▲ | 34,107 | 1,406 | 1,452 | 1,393 | 1,450 | 436,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241001 | 15:30 | 象印マホービン | 2024年11月期 第3四半期決算短信[日本基準](連結) |
20241001 | 15:30 | 象印マホービン | 2024年11月期第3四半期 決算補足説明資料 |
20240702 | 10:00 | 象印マホービン | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
20240701 | 15:30 | 象印マホービン | 2024年11月期 第2四半期決算短信[日本基準]〔連結) |
20240701 | 15:30 | 象印マホービン | 2024年11月期第2四半期 決算補足説明資料 |
20240701 | 16:00 | 象印マホービン | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20240401 | 15:30 | 象印マホービン | 2024年11月期 第1四半期決算短信〔日本基準〕(連結) |
20240401 | 15:30 | 象印マホービン | 2024年11月期第1四半期 決算補足説明資料 |
20240301 | 17:00 | 象印マホービン | 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 |
20240115 | 15:30 | 象印マホービン | 剰余金の配当に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U3Q1 | 350 | 2024-07-29 13:52 | 象印マホービン株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7965 | 1 | 象印マホービン|きょうを、だいじに。 | 2024-10-23 03:21:54 |
7965 | 2 | 象印ってどんな会社 | 株主・投資家情報 | 象印 | 2024-06-18 20:31:46 |
7965 | 2 | IR資料室 | 株主・投資家情報 | 象印 | 2024-06-18 20:31:41 |
7965 | 2 | 株主・株式関連情報 | 株主・投資家情報 | 象印 | 2024-06-18 20:31:33 |
7965 | 2 | IRスケジュール | 株主・投資家情報 | 象印 | 2024-06-18 20:31:16 |
7965 | 2 | よくある質問・お問い合わせ | 株主・投資家情報 | 象印 | 2024-06-18 20:31:15 |
7965 | 2 | 業績の推移 | 財務・業績 | 株主・投資家情報 | 象印 | 2024-06-18 20:31:14 |
7965 | 2 | 株主通信 | IR資料室 | 株主・投資家情報 | 象印 | 2024-06-18 20:31:13 |
7965 | 2 | 適時開示情報 | IR資料室 | 株主・投資家情報 | 象印 | 2024-06-18 20:31:12 |
7965 | 2 | 有価証券報告書・内部統制報告書 | IR資料室 | 株主・投資家情報 | 象印 | 2024-06-18 20:31:11 |