| 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 | 1,079 | 1,092 | 1,061 | 1,071 | 2,900 | -4 | 100% | 99% | 414% | ▼ | 99% | 102% | 106% | 93% | 101% |
| 20250311 | 1,074 | 1,098 | 1,065 | 1,065 | 2,200 | -6 | 99% | 99% | 76% | ▼▼ | 101% | 103% | 107% | 92% | 100% |
| 20250312 | 1,064 | 1,081 | 1,064 | 1,074 | 1,800 | 9 | 101% | 101% | 82% | ▲ | 100% | 104% | 106% | 93% | 101% |
| 20250313 | 1,074 | 1,074 | 1,074 | 1,074 | 1,300 | 0 | 100% | 100% | 72% | -- | 101% | 104% | 105% | 93% | 101% |
| 20250314 | 1,076 | 1,093 | 1,075 | 1,088 | 1,100 | 14 | 101% | 101% | 85% | ▲ | 100% | 101% | 103% | 95% | 102% |
| 20250317 | 1,098 | 1,101 | 1,080 | 1,099 | 4,600 | 11 | 101% | 100% | 418% | ▲▲ | 99% | 101% | 103% | 96% | 103% |
| 20250318 | 1,106 | 1,106 | 1,100 | 1,100 | 1,000 | 1 | 100% | 99% | 22% | ▲▲▲ | 101% | 101% | 100% | 97% | 103% |
| 20250319 | 1,111 | 1,136 | 1,101 | 1,122 | 6,800 | 22 | 102% | 101% | 680% | ▲▲▲▲ | 99% | 101% | 95% | 99% | 105% |
| 20250321 | 1,116 | 1,116 | 1,106 | 1,106 | 400 | -16 | 99% | 99% | 6% | ▼ | 98% | 100% | 93% | 99% | 104% |
| 20250324 | 1,130 | 1,130 | 1,113 | 1,113 | 1,100 | 7 | 101% | 98% | 275% | ▲ | 100% | 101% | 95% | 99% | 105% |
| 20250325 | 1,113 | 1,113 | 1,113 | 1,113 | 100 | 0 | 100% | 100% | 9% | -- | 99% | 100% | 94% | 99% | 105% |
| 20250326 | 1,126 | 1,126 | 1,113 | 1,117 | 1,700 | 4 | 100% | 99% | 1700% | ▲ | 101% | 101% | 94% | 100% | 105% |
| 20250327 | 1,120 | 1,130 | 1,118 | 1,130 | 1,600 | 13 | 101% | 101% | 94% | ▲▲ | 100% | 101% | 96% | 100% | 106% |
| 20250328 | 1,127 | 1,130 | 1,118 | 1,126 | 4,900 | -4 | 100% | 100% | 306% | ▼ | 100% | 98% | 96% | 100% | 106% |
| 20250331 | 1,125 | 1,125 | 1,121 | 1,121 | 700 | -5 | 100% | 100% | 14% | ▼▼ | 100% | 94% | 96% | 99% | 105% |
| 20250401 | 1,120 | 1,121 | 1,117 | 1,121 | 4,200 | 0 | 100% | 100% | 600% | -- | 100% | 90% | 95% | 99% | 105% |
| 20250402 | 1,131 | 1,140 | 1,121 | 1,135 | 4,200 | 14 | 101% | 100% | 100% | ▲ | 98% | 90% | 95% | 100% | 107% |
| 20250403 | 1,128 | 1,128 | 1,106 | 1,108 | 1,700 | -27 | 98% | 98% | 40% | ▼ | 96% | 93% | 98% | 98% | 104% |
| 20250404 | 1,097 | 1,097 | 1,058 | 1,058 | 4,200 | -50 | 95% | 96% | 247% | ▼▼ | 99% | 100% | 104% | 93% | 100% |
| 20250408 | 1,032 | 1,034 | 1,006 | 1,018 | 3,000 | -40 | 96% | 99% | 71% | ▼▼▼ | 98% | 104% | 114% | 90% | 100% |
| 20250409 | 1,007 | 1,007 | 988 | 988 | 2,100 | -30 | 97% | 98% | 70% | ▼▼▼▼ | 102% | 105% | 115% | 87% | 100% |
| 20250410 | 1,000 | 1,019 | 1,000 | 1,017 | 600 | 29 | 103% | 102% | 29% | ▲ | 101% | 105% | 114% | 90% | 103% |
| 20250411 | 1,005 | 1,030 | 1,005 | 1,015 | 900 | -2 | 100% | 101% | 150% | ▼ | 101% | 103% | 113% | 89% | 103% |
| 20250414 | 1,019 | 1,028 | 1,017 | 1,027 | 1,200 | 12 | 101% | 101% | 133% | ▲ | 102% | 103% | 112% | 90% | 104% |
| 20250415 | 1,026 | 1,050 | 1,026 | 1,050 | 400 | 23 | 102% | 102% | 33% | ▲▲ | 100% | 99% | 109% | 93% | 106% |
| 20250416 | 1,050 | 1,080 | 1,032 | 1,052 | 3,100 | 2 | 100% | 100% | 775% | ▲▲▲ | 100% | 100% | 110% | 93% | 106% |
| 20250417 | 1,040 | 1,277 | 1,011 | 1,043 | 149,600 | -9 | 99% | 100% | 4826% | ▼ | 99% | 97% | 107% | 92% | 106% |
| 20250418 | 1,068 | 1,075 | 1,047 | 1,054 | 7,300 | 11 | 101% | 99% | 5% | ▲ | 99% | 103% | 104% | 93% | 107% |
| 20250421 | 1,050 | 1,052 | 1,043 | 1,043 | 1,100 | -11 | 99% | 99% | 15% | ▼ | 99% | 103% | 105% | 92% | 106% |
| 20250422 | 1,044 | 1,049 | 1,036 | 1,036 | 1,300 | -7 | 99% | 99% | 118% | ▼▼ | 100% | 101% | 106% | 91% | 105% |
| 20250423 | 1,037 | 1,045 | 1,037 | 1,040 | 600 | 4 | 100% | 100% | 46% | ▲ | 99% | 101% | 105% | 92% | 105% |
| 20250424 | 1,042 | 1,051 | 1,036 | 1,036 | 400 | -4 | 100% | 99% | 67% | ▼ | 102% | 100% | 104% | 91% | 105% |
| 20250425 | 1,056 | 1,077 | 1,056 | 1,077 | 600 | 41 | 104% | 102% | 150% | ▲ | 100% | 110% | 105% | 95% | 109% |
| 20250428 | 1,047 | 1,053 | 1,045 | 1,048 | 900 | -29 | 97% | 100% | 150% | ▼ | 99% | 108% | 102% | 92% | 106% |
| 20250430 | 1,060 | 1,060 | 1,047 | 1,047 | 1,000 | -1 | 100% | 99% | 111% | ▼▼ | 100% | 102% | 103% | 92% | 106% |
| 20250501 | 1,051 | 1,056 | 1,051 | 1,056 | 200 | 9 | 101% | 100% | 20% | ▲ | 99% | 101% | 102% | 93% | 107% |
| 20250502 | 1,063 | 1,063 | 1,051 | 1,053 | 600 | -3 | 100% | 99% | 300% | ▼ | 109% | 102% | 102% | 95% | 107% |
| 20250507 | 1,054 | 1,148 | 1,054 | 1,147 | 32,600 | 94 | 109% | 109% | 5433% | ▲ | 93% | 94% | 100% | 100% | 116% |
| 20250508 | 1,147 | 1,147 | 1,057 | 1,066 | 22,200 | -81 | 93% | 93% | 68% | ▼ | 100% | 102% | 107% | 93% | 108% |
| 20250509 | 1,072 | 1,074 | 1,070 | 1,070 | 900 | 4 | 100% | 100% | 4% | ▲ | 101% | 103% | 107% | 93% | 108% |
| 20250512 | 1,067 | 1,078 | 1,067 | 1,076 | 900 | 6 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 106% | 94% | 106% |
| 20250513 | 1,076 | 1,103 | 1,076 | 1,080 | 300 | 4 | 100% | 100% | 33% | ▲▲▲ | 97% | 98% | 104% | 94% | 106% |
| 20250514 | 1,099 | 1,099 | 1,065 | 1,068 | 1,700 | -12 | 99% | 97% | 567% | ▼ | 101% | 100% | 106% | 93% | 104% |
| 20250515 | 1,079 | 1,095 | 1,079 | 1,095 | 300 | 27 | 103% | 101% | 18% | ▲ | 100% | 100% | 107% | 95% | 106% |
| 20250516 | 1,069 | 1,069 | 1,069 | 1,069 | 300 | -26 | 98% | 100% | 100% | ▼ | 99% | 99% | 105% | 93% | 103% |
| 20250519 | 1,087 | 1,087 | 1,077 | 1,077 | 300 | 8 | 101% | 99% | 100% | ▲ | 99% | 99% | 105% | 94% | 104% |
| 20250520 | 1,089 | 1,089 | 1,080 | 1,080 | 1,000 | 3 | 100% | 99% | 333% | ▲▲ | 99% | 100% | 103% | 94% | 104% |
| 20250521 | 1,078 | 1,197 | 1,064 | 1,065 | 30,900 | -15 | 99% | 99% | 3090% | ▼ | 100% | 101% | 104% | 93% | 103% |
| 20250522 | 1,062 | 1,064 | 1,062 | 1,064 | 300 | -1 | 100% | 100% | 1% | ▼▼ | 101% | 101% | 0% | 93% | 103% |
| 20250523 | 1,064 | 1,078 | 1,064 | 1,078 | 300 | 14 | 101% | 101% | 100% | ▲ | 100% | 100% | 0% | 94% | 104% |
| 20250526 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | -14 | 99% | 100% | 33% | ▼ | 100% | 99% | 0% | 93% | 103% |
| 20250527 | 1,072 | 1,077 | 1,068 | 1,074 | 700 | 10 | 101% | 100% | 700% | ▲ | 100% | 106% | 0% | 94% | 103% |
| 20250528 | 1,074 | 1,083 | 1,070 | 1,070 | 4,500 | -4 | 100% | 100% | 643% | ▼ | 99% | 107% | 0% | 93% | 102% |
| 20250529 | 1,070 | 1,073 | 1,060 | 1,062 | 1,800 | -8 | 99% | 99% | 40% | ▼▼ | 100% | 104% | 0% | 93% | 101% |
| 20250530 | 1,062 | 1,065 | 1,062 | 1,065 | 700 | 3 | 100% | 100% | 39% | ▲ | 100% | 105% | 0% | 93% | 101% |
| 20250602 | 1,061 | 1,061 | 1,061 | 1,061 | 400 | -4 | 100% | 100% | 57% | ▼ | 106% | 0% | 0% | 93% | 101% |
| 20250604 | 1,076 | 1,170 | 1,072 | 1,143 | 13,800 | 82 | 108% | 106% | 3450% | ▲ | 97% | 0% | 0% | 100% | 108% |
| 20250605 | 1,145 | 1,145 | 1,090 | 1,108 | 4,000 | -35 | 97% | 97% | 29% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20250606 | 1,109 | 1,109 | 1,100 | 1,109 | 1,300 | 1 | 100% | 100% | 33% | ▲ | % | % | % | 97% | 105% |
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 | 0 | 40,600 | 0 | 34,500 | 0 | 6,100 |
| 2025-05-23 | 0 | 39,900 | 0 | 34,200 | 0 | 5,700 |
| 2025-05-16 | 0 | 38,700 | 0 | 33,800 | 0 | 4,900 |
| 2025-05-09 | 0 | 40,800 | 0 | 34,200 | 0 | 6,600 |
| 2025-05-02 | 0 | 38,800 | 0 | 35,000 | 0 | 3,800 |
| 2025-04-25 | 0 | 39,300 | 0 | 35,200 | 0 | 4,100 |
| 2025-04-18 | 0 | 41,200 | 0 | 35,500 | 0 | 5,700 |
| 2025-04-11 | 0 | 42,500 | 0 | 37,500 | 0 | 5,000 |
| 2025-04-04 | 0 | 44,400 | 0 | 38,200 | 0 | 6,200 |
| 2025-03-28 | 0 | 50,500 | 0 | 42,400 | 0 | 8,100 |
| 2025-03-21 | 0 | 79,300 | 0 | 65,100 | 0 | 14,200 |
| 2025-03-14 | 0 | 74,400 | 0 | 62,000 | 0 | 12,400 |
| 2025-03-07 | 0 | 74,600 | 0 | 61,900 | 0 | 12,700 |
| 2025-02-28 | 0 | 73,000 | 0 | 60,400 | 0 | 12,600 |
| 2025-02-21 | 0 | 70,600 | 0 | 59,700 | 0 | 10,900 |
| 2025-02-14 | 0 | 65,900 | 0 | 56,300 | 0 | 9,600 |
| 2025-02-07 | 0 | 65,300 | 0 | 54,700 | 0 | 10,600 |
| 2025-01-31 | 0 | 65,600 | 0 | 54,800 | 0 | 10,800 |
| 2025-01-24 | 0 | 65,800 | 0 | 54,900 | 0 | 10,900 |
| 2025-01-17 | 0 | 66,000 | 0 | 55,000 | 0 | 11,000 |
| 2025-01-10 | 0 | 68,900 | 0 | 55,400 | 0 | 13,500 |
| 2024-12-27 | 0 | 68,800 | 0 | 54,700 | 0 | 14,100 |
| 2024-12-20 | 0 | 67,800 | 0 | 54,400 | 0 | 13,400 |
| 2024-12-13 | 0 | 62,100 | 0 | 54,100 | 0 | 8,000 |
| 2024-12-06 | 0 | 35,700 | 0 | 30,700 | 0 | 5,000 |
| 2024-11-29 | 0 | 36,400 | 0 | 30,600 | 0 | 5,800 |
| 2024-11-22 | 0 | 34,900 | 0 | 27,500 | 0 | 7,400 |
| 2024-11-15 | 0 | 37,000 | 0 | 27,400 | 0 | 9,600 |
| 2024-11-08 | 0 | 31,800 | 0 | 26,200 | 0 | 5,600 |
| 2024-11-01 | 0 | 34,900 | 0 | 29,000 | 0 | 5,900 |
| 2024-10-25 | 0 | 36,400 | 0 | 29,800 | 0 | 6,600 |
| 2024-10-18 | 0 | 38,100 | 0 | 31,500 | 0 | 6,600 |
| 2024-10-11 | 0 | 39,100 | 0 | 32,900 | 0 | 6,200 |
| 2024-10-04 | 0 | 40,800 | 0 | 33,400 | 0 | 7,400 |
| 2024-09-27 | 0 | 37,800 | 0 | 29,100 | 0 | 8,700 |
| 2024-09-20 | 0 | 39,400 | 0 | 29,100 | 0 | 10,300 |
| 2024-09-13 | 0 | 38,900 | 0 | 29,700 | 0 | 9,200 |
| 2024-09-06 | 0 | 39,000 | 0 | 30,200 | 0 | 8,800 |
| 2024-08-30 | 0 | 41,200 | 0 | 30,700 | 0 | 10,500 |
| 2024-08-23 | 0 | 44,100 | 0 | 31,700 | 0 | 12,400 |
| 2024-08-16 | 0 | 45,600 | 0 | 34,400 | 0 | 11,200 |
| 2024-08-09 | 0 | 51,300 | 0 | 39,400 | 0 | 11,900 |
| 2024-08-02 | 0 | 61,200 | 0 | 53,100 | 0 | 8,100 |
| 2024-07-26 | 0 | 61,700 | 0 | 53,600 | 0 | 8,100 |
| 2024-07-19 | 0 | 61,600 | 0 | 53,400 | 0 | 8,200 |
| 2024-07-12 | 0 | 62,200 | 0 | 53,900 | 0 | 8,300 |
| 2024-07-05 | 0 | 62,600 | 0 | 54,300 | 0 | 8,300 |
| 2024-06-28 | 0 | 61,300 | 0 | 53,800 | 0 | 7,500 |
| 2024-06-21 | 0 | 61,000 | 0 | 53,300 | 0 | 7,700 |
| 2024-06-14 | 0 | 63,700 | 0 | 54,000 | 0 | 9,700 |
| 2024-06-07 | 0 | 65,100 | 0 | 53,600 | 0 | 11,500 |
| 2024-05-31 | 0 | 64,100 | 0 | 52,500 | 0 | 11,600 |
| 2024-05-24 | 0 | 64,300 | 0 | 52,300 | 0 | 12,000 |
| 2024-05-17 | 0 | 64,600 | 0 | 52,100 | 0 | 12,500 |
| 2024-05-10 | 0 | 67,800 | 0 | 53,300 | 0 | 14,500 |
| 2024-05-02 | 0 | 65,800 | 0 | 50,600 | 0 | 15,200 |
| 2024-04-26 | 0 | 66,500 | 0 | 50,600 | 0 | 15,900 |
| 2024-04-19 | 0 | 65,400 | 0 | 47,600 | 0 | 17,800 |
| 2024-04-12 | 0 | 66,100 | 0 | 46,700 | 0 | 19,400 |
| 2024-04-05 | 0 | 64,900 | 0 | 44,900 | 0 | 20,000 |
| 2024-03-29 | 0 | 69,100 | 0 | 48,800 | 0 | 20,300 |
| 2024-03-22 | 0 | 62,100 | 0 | 35,600 | 0 | 26,500 |
| 2024-03-15 | 0 | 57,900 | 0 | 34,900 | 0 | 23,000 |
| 2024-03-08 | 0 | 57,400 | 0 | 35,700 | 0 | 21,700 |
| 2024-03-01 | 0 | 52,100 | 0 | 30,000 | 0 | 22,100 |
| 2024-02-22 | 0 | 48,500 | 0 | 28,800 | 0 | 19,700 |
| 2024-02-16 | 0 | 49,700 | 0 | 26,400 | 0 | 23,300 |
| 2024-02-09 | 0 | 46,900 | 0 | 22,100 | 0 | 24,800 |
| 2024-02-02 | 0 | 47,800 | 0 | 22,800 | 0 | 25,000 |
| 2024-01-26 | 0 | 42,400 | 0 | 18,400 | 0 | 24,000 |
| 2024-01-19 | 0 | 41,500 | 0 | 17,900 | 0 | 23,600 |
| 2024-01-12 | 0 | 39,800 | 0 | 17,100 | 0 | 22,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:30 | ミロク | 2025年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | ミロク | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | ミロク | 「2025 中期経営計画」策定に関するお知らせ |
| 20241206 | 15:30 | ミロク | 減損損失の計上、繰延税金資産の取崩し及び2024年10月期通期連結業績予想の修正に関するお知らせ |
| 20241206 | 15:30 | ミロク | 配当予想の修正に関するお知らせ |
| 20240913 | 15:30 | ミロク | 2024年10月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240610 | 15:30 | ミロク | 2024年10月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240605 | 15:30 | ミロク | 2024年10月期第2四半期連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240311 | 15:30 | ミロク | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7983 | 1 | 株式会社ミロク | 2025-06-08 08:26:19 |
| 7983 | 2 | その他資料 | IRライブラリ | IR情報 | 株式会社ミロク | 2024-06-19 08:24:57 |
| 7983 | 2 | 事業レポート | IRライブラリ | IR情報 | 株式会社ミロク | 2024-06-19 08:24:56 |
| 7983 | 2 | 決算説明資料 | IRライブラリ | IR情報 | 株式会社ミロク | 2024-06-19 08:24:54 |
| 7983 | 2 | 株主総会 | IRライブラリ | IR情報 | 株式会社ミロク | 2024-06-19 08:24:53 |
| 7983 | 2 | 有価証券報告書・四半期報告書 | IRライブラリ | IR情報 | 株式会社ミロク | 2024-06-19 08:24:52 |
| 7983 | 2 | 決算短信 | IRライブラリ | IR情報 | 株式会社ミロク | 2024-06-19 08:24:51 |
| 7983 | 2 | MIROKU QUALITY | 株式会社ミロク | 2024-06-18 09:18:45 |
| 7983 | 2 | IRライブラリ | IR情報 | 株式会社ミロク | 2024-06-14 14:55:58 |
| 7983 | 2 | 財務ハイライト | IR情報 | 株式会社ミロク | 2024-06-14 14:55:57 |