| 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 | 2,495 | 2,574 | 2,454 | 2,532 | 91,500 | 0 | 100% | 101% | 95% | -- | 100% | 92% | 89% | 93% | 101% |
| 20240726 | 2,540 | 2,561 | 2,525 | 2,538 | 51,200 | 6 | 100% | 100% | 56% | ▲ | 101% | 85% | 89% | 93% | 101% |
| 20240729 | 2,554 | 2,588 | 2,548 | 2,577 | 49,000 | 39 | 102% | 101% | 96% | ▲▲ | 98% | 81% | 89% | 94% | 102% |
| 20240730 | 2,577 | 2,577 | 2,490 | 2,515 | 130,400 | -62 | 98% | 98% | 266% | ▼ | 101% | 84% | 99% | 92% | 100% |
| 20240731 | 2,322 | 2,374 | 2,267 | 2,343 | 285,800 | -172 | 93% | 101% | 219% | ▼▼ | 95% | 86% | 102% | 86% | 100% |
| 20240801 | 2,293 | 2,340 | 2,167 | 2,173 | 187,900 | -170 | 93% | 95% | 66% | ▼▼▼ | 101% | 97% | 114% | 79% | 100% |
| 20240802 | 2,081 | 2,139 | 2,041 | 2,092 | 151,100 | -81 | 96% | 101% | 80% | ▼▼▼▼ | 96% | 103% | 119% | 76% | 100% |
| 20240805 | 1,999 | 1,999 | 1,809 | 1,921 | 173,000 | -171 | 92% | 96% | 114% | ▼▼▼▼▼ | 97% | 104% | 121% | 70% | 100% |
| 20240806 | 2,001 | 2,048 | 1,910 | 1,943 | 116,000 | 22 | 101% | 97% | 67% | ▲ | 106% | 118% | 130% | 71% | 101% |
| 20240807 | 1,863 | 2,009 | 1,823 | 1,966 | 148,600 | 23 | 101% | 106% | 128% | ▲▲ | 105% | 116% | 125% | 72% | 102% |
| 20240808 | 1,926 | 2,097 | 1,903 | 2,013 | 217,900 | 47 | 102% | 105% | 147% | ▲▲▲ | 100% | 108% | 117% | 74% | 105% |
| 20240809 | 2,063 | 2,110 | 2,027 | 2,066 | 190,900 | 53 | 103% | 100% | 88% | ▲▲▲▲ | 101% | 109% | 118% | 75% | 108% |
| 20240813 | 2,046 | 2,104 | 2,046 | 2,075 | 74,300 | 9 | 100% | 101% | 39% | ▲▲▲▲▲ | 105% | 107% | 116% | 76% | 108% |
| 20240814 | 2,094 | 2,193 | 2,070 | 2,193 | 163,300 | 118 | 106% | 105% | 220% | ▲▲▲▲▲▲ | 101% | 101% | 110% | 81% | 114% |
| 20240815 | 2,210 | 2,235 | 2,204 | 2,225 | 124,200 | 32 | 101% | 101% | 76% | ▲▲▲▲▲▲▲ | 98% | 98% | 107% | 83% | 116% |
| 20240816 | 2,268 | 2,280 | 2,193 | 2,220 | 88,900 | -5 | 100% | 98% | 72% | ▼ | 100% | 102% | 112% | 83% | 116% |
| 20240819 | 2,196 | 2,261 | 2,176 | 2,204 | 66,200 | -16 | 99% | 100% | 74% | ▼▼ | 101% | 103% | 111% | 85% | 115% |
| 20240820 | 2,218 | 2,273 | 2,211 | 2,242 | 74,800 | 38 | 102% | 101% | 113% | ▲ | 98% | 103% | 109% | 86% | 117% |
| 20240821 | 2,242 | 2,252 | 2,195 | 2,206 | 79,800 | -36 | 98% | 98% | 107% | ▼ | 101% | 105% | 112% | 86% | 115% |
| 20240822 | 2,207 | 2,244 | 2,185 | 2,220 | 51,400 | 14 | 101% | 101% | 64% | ▲ | 101% | 105% | 110% | 86% | 116% |
| 20240823 | 2,238 | 2,278 | 2,219 | 2,250 | 91,200 | 30 | 101% | 101% | 177% | ▲▲ | 100% | 105% | 108% | 87% | 117% |
| 20240826 | 2,275 | 2,319 | 2,267 | 2,278 | 92,600 | 28 | 101% | 100% | 102% | ▲▲▲ | 102% | 105% | 109% | 88% | 119% |
| 20240827 | 2,265 | 2,302 | 2,247 | 2,300 | 49,600 | 22 | 101% | 102% | 54% | ▲▲▲▲ | 100% | 105% | 107% | 91% | 120% |
| 20240828 | 2,300 | 2,311 | 2,277 | 2,307 | 63,700 | 7 | 100% | 100% | 128% | ▲▲▲▲▲ | 102% | 105% | 108% | 98% | 120% |
| 20240829 | 2,305 | 2,351 | 2,305 | 2,343 | 86,500 | 36 | 102% | 102% | 136% | ▲▲▲▲▲▲ | 101% | 102% | 105% | 100% | 122% |
| 20240830 | 2,364 | 2,396 | 2,360 | 2,380 | 105,500 | 37 | 102% | 101% | 122% | ▲▲▲▲▲▲▲ | 99% | 101% | 104% | 100% | 124% |
| 20240902 | 2,385 | 2,403 | 2,340 | 2,360 | 109,100 | -20 | 99% | 99% | 103% | ▼ | 102% | 102% | 105% | 99% | 123% |
| 20240903 | 2,360 | 2,417 | 2,358 | 2,417 | 96,700 | 57 | 102% | 102% | 89% | ▲ | 101% | 102% | 105% | 100% | 124% |
| 20240904 | 2,367 | 2,413 | 2,355 | 2,400 | 106,300 | -17 | 99% | 101% | 110% | ▼ | 101% | 101% | 104% | 99% | 122% |
| 20240905 | 2,397 | 2,480 | 2,385 | 2,417 | 104,000 | 17 | 101% | 101% | 98% | ▲ | 99% | 101% | 104% | 100% | 120% |
| 20240906 | 2,418 | 2,440 | 2,356 | 2,401 | 96,800 | -16 | 99% | 99% | 93% | ▼ | 99% | 104% | 106% | 99% | 116% |
| 20240909 | 2,365 | 2,377 | 2,314 | 2,351 | 93,100 | -50 | 98% | 99% | 96% | ▼▼ | 103% | 104% | 107% | 97% | 113% |
| 20240910 | 2,351 | 2,453 | 2,341 | 2,425 | 104,400 | 74 | 103% | 103% | 112% | ▲ | 100% | 100% | 105% | 100% | 111% |
| 20240911 | 2,425 | 2,491 | 2,405 | 2,426 | 101,500 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 101% | 105% | 100% | 110% |
| 20240912 | 2,429 | 2,498 | 2,425 | 2,432 | 93,300 | 6 | 100% | 100% | 92% | ▲▲▲ | 101% | 101% | 105% | 100% | 110% |
| 20240913 | 2,433 | 2,460 | 2,416 | 2,451 | 99,200 | 19 | 101% | 101% | 106% | ▲▲▲▲ | 99% | 98% | 103% | 100% | 111% |
| 20240917 | 2,470 | 2,486 | 2,404 | 2,436 | 159,100 | -15 | 99% | 99% | 160% | ▼ | 100% | 100% | 104% | 99% | 110% |
| 20240918 | 2,436 | 2,455 | 2,401 | 2,436 | 86,900 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 104% | 99% | 110% |
| 20240919 | 2,457 | 2,480 | 2,421 | 2,463 | 91,800 | 27 | 101% | 100% | 106% | ▲ | 98% | 101% | 103% | 100% | 111% |
| 20240920 | 2,459 | 2,461 | 2,384 | 2,399 | 191,200 | -64 | 97% | 98% | 208% | ▼ | 100% | 103% | 105% | 97% | 107% |
| 20240924 | 2,417 | 2,441 | 2,392 | 2,425 | 72,400 | 26 | 101% | 100% | 38% | ▲ | 101% | 101% | 106% | 98% | 106% |
| 20240925 | 2,408 | 2,435 | 2,394 | 2,427 | 88,400 | 2 | 100% | 101% | 122% | ▲▲ | 100% | 99% | 104% | 99% | 106% |
| 20240926 | 2,456 | 2,469 | 2,430 | 2,466 | 105,700 | 39 | 102% | 100% | 120% | ▲▲▲ | 101% | 98% | 103% | 100% | 107% |
| 20240927 | 2,470 | 2,511 | 2,450 | 2,488 | 66,800 | 22 | 101% | 101% | 63% | ▲▲▲▲ | 99% | 99% | 104% | 100% | 106% |
| 20240930 | 2,438 | 2,461 | 2,400 | 2,409 | 73,000 | -79 | 97% | 99% | 109% | ▼ | 101% | 104% | 103% | 97% | 102% |
| 20241001 | 2,416 | 2,457 | 2,407 | 2,439 | 46,700 | 30 | 101% | 101% | 64% | ▲ | 99% | 103% | 101% | 98% | 104% |
| 20241002 | 2,438 | 2,489 | 2,416 | 2,423 | 62,000 | -16 | 99% | 99% | 133% | ▼ | 98% | 103% | 101% | 97% | 103% |
| 20241003 | 2,450 | 2,478 | 2,409 | 2,409 | 58,500 | -14 | 99% | 98% | 94% | ▼▼ | 100% | 105% | 100% | 97% | 102% |
| 20241004 | 2,420 | 2,448 | 2,418 | 2,418 | 56,100 | 9 | 100% | 100% | 96% | ▲ | 103% | 104% | 100% | 97% | 103% |
| 20241007 | 2,435 | 2,519 | 2,430 | 2,507 | 90,800 | 89 | 104% | 103% | 162% | ▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20241008 | 2,500 | 2,530 | 2,485 | 2,518 | 81,400 | 11 | 100% | 101% | 90% | ▲▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241009 | 2,525 | 2,559 | 2,505 | 2,522 | 48,900 | 4 | 100% | 100% | 60% | ▲▲▲▲ | 101% | 98% | 0% | 100% | 105% |
| 20241010 | 2,530 | 2,545 | 2,499 | 2,543 | 41,000 | 21 | 101% | 101% | 84% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241011 | 2,534 | 2,547 | 2,507 | 2,544 | 60,400 | 1 | 100% | 100% | 147% | ▲▲▲▲▲▲ | 99% | 97% | 0% | 100% | 106% |
| 20241015 | 2,544 | 2,547 | 2,507 | 2,529 | 94,700 | -15 | 99% | 99% | 157% | ▼ | 98% | 96% | 0% | 99% | 105% |
| 20241016 | 2,527 | 2,536 | 2,478 | 2,480 | 73,600 | -49 | 98% | 98% | 78% | ▼▼ | 100% | 98% | 0% | 97% | 103% |
| 20241017 | 2,480 | 2,504 | 2,469 | 2,472 | 58,800 | -8 | 100% | 100% | 80% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241018 | 2,472 | 2,492 | 2,470 | 2,471 | 44,400 | -1 | 100% | 100% | 76% | ▼▼▼▼ | 98% | 0% | 0% | 97% | 103% |
| 20241021 | 2,457 | 2,461 | 2,417 | 2,420 | 64,200 | -51 | 98% | 98% | 145% | ▼▼▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241022 | 2,418 | 2,443 | 2,409 | 2,425 | 91,900 | 5 | 100% | 100% | 143% | ▲ | % | % | % | 95% | 101% |
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 | 4,700 | 369,200 | 0 | 360,100 | 4,700 | 9,100 |
| 2024-10-11 | 5,100 | 371,600 | 0 | 362,800 | 5,100 | 8,800 |
| 2024-10-04 | 9,000 | 369,400 | 500 | 361,300 | 8,500 | 8,100 |
| 2024-09-27 | 8,600 | 370,300 | 0 | 363,000 | 8,600 | 7,300 |
| 2024-09-20 | 7,900 | 369,800 | 0 | 361,500 | 7,900 | 8,300 |
| 2024-09-13 | 8,600 | 376,200 | 0 | 364,800 | 8,600 | 11,400 |
| 2024-09-06 | 4,400 | 364,400 | 100 | 359,300 | 4,300 | 5,100 |
| 2024-08-30 | 4,000 | 721,500 | 0 | 710,900 | 4,000 | 10,600 |
| 2024-08-23 | 3,400 | 721,300 | 0 | 711,500 | 3,400 | 9,800 |
| 2024-08-16 | 2,900 | 721,200 | 0 | 710,400 | 2,900 | 10,800 |
| 2024-08-09 | 1,300 | 785,400 | 0 | 769,900 | 1,300 | 15,500 |
| 2024-08-02 | 2,400 | 997,600 | 0 | 843,300 | 2,400 | 154,300 |
| 2024-07-26 | 7,700 | 965,500 | 900 | 824,700 | 6,800 | 140,800 |
| 2024-07-19 | 11,300 | 981,300 | 1,000 | 825,500 | 10,300 | 155,800 |
| 2024-07-12 | 12,100 | 1,036,300 | 1,000 | 830,300 | 11,100 | 206,000 |
| 2024-07-05 | 7,700 | 1,017,300 | 900 | 825,200 | 6,800 | 192,100 |
| 2024-06-28 | 7,000 | 1,011,400 | 900 | 816,900 | 6,100 | 194,500 |
| 2024-06-21 | 7,000 | 1,013,400 | 200 | 817,200 | 6,800 | 196,200 |
| 2024-06-14 | 8,000 | 1,015,300 | 100 | 818,400 | 7,900 | 196,900 |
| 2024-06-07 | 6,000 | 1,015,700 | 0 | 816,500 | 6,000 | 199,200 |
| 2024-05-31 | 5,400 | 1,004,500 | 0 | 800,200 | 5,400 | 204,300 |
| 2024-05-24 | 4,700 | 976,500 | 0 | 767,700 | 4,700 | 208,800 |
| 2024-05-17 | 5,700 | 946,000 | 0 | 739,600 | 5,700 | 206,400 |
| 2024-05-10 | 5,300 | 905,300 | 0 | 694,500 | 5,300 | 210,800 |
| 2024-05-02 | 8,100 | 910,700 | 0 | 698,000 | 8,100 | 212,700 |
| 2024-04-26 | 11,500 | 895,100 | 100 | 678,400 | 11,400 | 216,700 |
| 2024-04-19 | 12,400 | 604,500 | 0 | 427,600 | 12,400 | 176,900 |
| 2024-04-12 | 12,700 | 561,600 | 0 | 386,400 | 12,700 | 175,200 |
| 2024-04-05 | 13,700 | 487,100 | 0 | 313,300 | 13,700 | 173,800 |
| 2024-03-29 | 27,500 | 460,900 | 0 | 284,800 | 27,500 | 176,100 |
| 2024-03-22 | 45,300 | 450,600 | 2,000 | 273,200 | 43,300 | 177,400 |
| 2024-03-15 | 54,700 | 416,400 | 2,000 | 251,900 | 52,700 | 164,500 |
| 2024-03-08 | 65,200 | 424,800 | 5,000 | 257,200 | 60,200 | 167,600 |
| 2024-03-01 | 45,800 | 359,900 | 5,000 | 183,700 | 40,800 | 176,200 |
| 2024-02-22 | 31,400 | 290,500 | 200 | 112,000 | 31,200 | 178,500 |
| 2024-02-16 | 29,500 | 171,600 | 2,500 | 63,300 | 27,000 | 108,300 |
| 2024-02-09 | 6,700 | 128,300 | 0 | 64,600 | 6,700 | 63,700 |
| 2024-02-02 | 6,000 | 122,300 | 0 | 61,300 | 6,000 | 61,000 |
| 2024-01-26 | 5,900 | 118,800 | 200 | 58,900 | 5,700 | 59,900 |
| 2024-01-19 | 6,800 | 121,900 | 400 | 61,800 | 6,400 | 60,100 |
| 2024-01-12 | 7,300 | 125,000 | 0 | 64,100 | 7,300 | 60,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 307,905 | 0.49% | ▼ | -4,770 | 2,534 | 2,547 | 2,507 | 2,544 | 60,400 |
| 2024-08-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 312,675 | 0.50% | ▲ | 4,800 | 2,218 | 2,273 | 2,211 | 2,242 | 74,800 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 307,875 | 0.49% | ▼ | -15,076 | 2,063 | 2,110 | 2,027 | 2,066 | 190,900 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 322,951 | 0.52% | ▲ | 15,500 | 2,293 | 2,340 | 2,167 | 2,173 | 187,900 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 307,451 | 0.49% | ▼ | -7,000 | 2,577 | 2,577 | 2,490 | 2,515 | 130,400 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 314,451 | 0.50% | ▲ | 2,591 | 2,635 | 2,570 | 2,635 | 74,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:00 | 三菱鉛筆 | 自己株式取得状況に関するお知らせ |
| 20240926 | 15:00 | 三菱鉛筆 | インドにおける合弁会社（連結子会社）設立に関するお知らせ |
| 20240903 | 15:00 | 三菱鉛筆 | 自己株式取得状況に関するお知らせ |
| 20240808 | 12:00 | 三菱鉛筆 | 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 20240730 | 15:00 | 三菱鉛筆 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 三菱鉛筆 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 三菱鉛筆 | 連結業績予想の修正に関するお知らせ |
| 20240425 | 15:00 | 三菱鉛筆 | 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 |
| 20240328 | 15:00 | 三菱鉛筆 | 第三者割当による自己株式処分及び自己株式の消却に関するお知らせ |
| 20240229 | 08:30 | 三菱鉛筆 | C. Josef Lamy GmbH の持分取得（連結子会社化）に関するお知らせ |
| 20240216 | 15:00 | 三菱鉛筆 | 2023年12月期_決算短信〔日本基準〕（連結） |
| 20240216 | 15:00 | 三菱鉛筆 | 2023年12月期決算補足説明資料 |
| 20240216 | 15:00 | 三菱鉛筆 | 剰余金の配当(増配)に関するお知らせ |
| 20240216 | 15:00 | 三菱鉛筆 | 「中期経営計画2022-2024」の数値目標修正に関するお知らせ |
| 20240216 | 15:00 | 三菱鉛筆 | 役員の異動に関するお知らせ |
| 20240216 | 15:00 | 三菱鉛筆 | 一般財団法人表現革新振興財団の設立ならびに自己株式の処分及び消却に関するお知らせ |
| 20240216 | 15:00 | 三菱鉛筆 | 連結子会社の増資および特定子会社の異動に関するお知らせ |
| 20240216 | 15:00 | 三菱鉛筆 | 特定子会社の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TMZQ | 350 | 2024-06-20 10:35 | 三菱鉛筆株式会社 | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:50 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:49 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:48 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:47 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:46 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:45 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:43 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:42 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:41 |
| 7976 | 2 | 株式情報｜IR情報｜三菱鉛筆株式会社 | 2024-06-19 08:24:40 |