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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240909 | 1,252 | 1,277 | 1,237 | 1,277 | 70,200 | -5 | 100% | 102% | 167% | ▼▼▼▼▼▼▼ | 101% | 101% | 110% | 94% | 100% |
20240910 | 1,277 | 1,302 | 1,276 | 1,290 | 29,300 | 13 | 101% | 101% | 42% | ▲ | 98% | 103% | 109% | 95% | 101% |
20240911 | 1,294 | 1,294 | 1,239 | 1,272 | 71,100 | -18 | 99% | 98% | 243% | ▼ | 102% | 104% | 109% | 93% | 100% |
20240912 | 1,295 | 1,330 | 1,286 | 1,323 | 73,400 | 51 | 104% | 102% | 103% | ▲ | 97% | 103% | 106% | 97% | 104% |
20240913 | 1,331 | 1,331 | 1,286 | 1,287 | 61,000 | -36 | 97% | 97% | 83% | ▼ | 101% | 106% | 109% | 94% | 101% |
20240917 | 1,287 | 1,300 | 1,279 | 1,296 | 43,400 | 9 | 101% | 101% | 71% | ▲ | 102% | 104% | 109% | 95% | 102% |
20240918 | 1,305 | 1,336 | 1,305 | 1,336 | 76,700 | 40 | 103% | 102% | 177% | ▲▲ | 101% | 103% | 106% | 98% | 105% |
20240919 | 1,339 | 1,359 | 1,338 | 1,350 | 53,000 | 14 | 101% | 101% | 69% | ▲▲▲ | 100% | 101% | 104% | 99% | 106% |
20240920 | 1,370 | 1,377 | 1,358 | 1,366 | 110,800 | 16 | 101% | 100% | 209% | ▲▲▲▲ | 98% | 101% | 103% | 100% | 107% |
20240924 | 1,379 | 1,385 | 1,355 | 1,355 | 52,100 | -11 | 99% | 98% | 47% | ▼ | 99% | 101% | 104% | 99% | 107% |
20240925 | 1,365 | 1,368 | 1,351 | 1,355 | 17,200 | 0 | 100% | 99% | 33% | -- | 102% | 102% | 105% | 99% | 107% |
20240926 | 1,355 | 1,378 | 1,344 | 1,378 | 54,600 | 23 | 102% | 102% | 317% | ▲ | 101% | 100% | 104% | 100% | 108% |
20240927 | 1,371 | 1,395 | 1,368 | 1,388 | 46,400 | 10 | 101% | 101% | 85% | ▲▲ | 100% | 102% | 105% | 100% | 109% |
20240930 | 1,349 | 1,370 | 1,328 | 1,343 | 67,800 | -45 | 97% | 100% | 146% | ▼ | 101% | 103% | 104% | 97% | 106% |
20241001 | 1,363 | 1,380 | 1,354 | 1,380 | 24,800 | 37 | 103% | 101% | 37% | ▲ | 99% | 103% | 103% | 99% | 108% |
20241002 | 1,374 | 1,397 | 1,358 | 1,366 | 54,100 | -14 | 99% | 99% | 218% | ▼ | 100% | 102% | 103% | 98% | 107% |
20241003 | 1,380 | 1,388 | 1,361 | 1,374 | 47,500 | 8 | 101% | 100% | 88% | ▲ | 100% | 102% | 102% | 99% | 108% |
20241004 | 1,374 | 1,387 | 1,370 | 1,375 | 31,900 | 1 | 100% | 100% | 67% | ▲▲ | 101% | 100% | 99% | 99% | 108% |
20241007 | 1,392 | 1,409 | 1,382 | 1,409 | 77,200 | 34 | 102% | 101% | 242% | ▲▲▲ | 100% | 99% | 100% | 100% | 111% |
20241008 | 1,405 | 1,422 | 1,396 | 1,407 | 75,300 | -2 | 100% | 100% | 98% | ▼ | 99% | 98% | 107% | 100% | 111% |
20241009 | 1,418 | 1,420 | 1,390 | 1,397 | 58,400 | -10 | 99% | 99% | 78% | ▼▼ | 100% | 101% | 108% | 99% | 110% |
20241010 | 1,399 | 1,399 | 1,384 | 1,394 | 18,100 | -3 | 100% | 100% | 31% | ▼▼▼ | 100% | 102% | 111% | 99% | 110% |
20241011 | 1,396 | 1,404 | 1,389 | 1,392 | 8,300 | -2 | 100% | 100% | 46% | ▼▼▼▼ | 98% | 103% | 115% | 99% | 108% |
20241015 | 1,386 | 1,386 | 1,360 | 1,363 | 39,000 | -29 | 98% | 98% | 470% | ▼▼▼▼▼ | 102% | 103% | 119% | 97% | 106% |
20241016 | 1,357 | 1,397 | 1,344 | 1,386 | 68,900 | 23 | 102% | 102% | 177% | ▲ | 102% | 100% | 118% | 98% | 107% |
20241017 | 1,387 | 1,430 | 1,385 | 1,419 | 81,300 | 33 | 102% | 102% | 118% | ▲▲ | 100% | 95% | 114% | 100% | 106% |
20241018 | 1,428 | 1,436 | 1,413 | 1,422 | 28,400 | 3 | 100% | 100% | 35% | ▲▲▲ | 99% | 95% | 115% | 100% | 106% |
20241021 | 1,416 | 1,422 | 1,400 | 1,400 | 23,800 | -22 | 98% | 99% | 84% | ▼ | 98% | 96% | 117% | 98% | 104% |
20241022 | 1,410 | 1,410 | 1,363 | 1,381 | 46,700 | -19 | 99% | 98% | 196% | ▼▼ | 99% | 99% | 122% | 97% | 103% |
20241023 | 1,374 | 1,386 | 1,341 | 1,363 | 68,300 | -18 | 99% | 99% | 146% | ▼▼▼ | 99% | 101% | 126% | 96% | 101% |
20241024 | 1,348 | 1,348 | 1,330 | 1,339 | 45,500 | -24 | 98% | 99% | 67% | ▼▼▼▼ | 99% | 102% | 127% | 94% | 100% |
20241025 | 1,338 | 1,344 | 1,308 | 1,327 | 55,000 | -12 | 99% | 99% | 121% | ▼▼▼▼▼ | 103% | 103% | 129% | 93% | 100% |
20241028 | 1,317 | 1,364 | 1,305 | 1,356 | 54,800 | 29 | 102% | 103% | 100% | ▲ | 100% | 102% | 126% | 95% | 102% |
20241029 | 1,356 | 1,365 | 1,350 | 1,355 | 13,600 | -1 | 100% | 100% | 25% | ▼ | 100% | 103% | 125% | 95% | 102% |
20241030 | 1,361 | 1,371 | 1,355 | 1,358 | 28,200 | 3 | 100% | 100% | 207% | ▲ | 100% | 111% | 125% | 95% | 102% |
20241031 | 1,363 | 1,363 | 1,339 | 1,363 | 29,200 | 5 | 100% | 100% | 104% | ▲▲ | 100% | 113% | 126% | 96% | 103% |
20241101 | 1,347 | 1,360 | 1,343 | 1,351 | 40,500 | -12 | 99% | 100% | 139% | ▼ | 101% | 114% | 125% | 95% | 102% |
20241105 | 1,360 | 1,387 | 1,352 | 1,378 | 51,600 | 27 | 102% | 101% | 127% | ▲ | 102% | 116% | 123% | 97% | 104% |
20241106 | 1,380 | 1,410 | 1,374 | 1,405 | 165,600 | 27 | 102% | 102% | 321% | ▲▲ | 101% | 108% | 114% | 99% | 106% |
20241107 | 1,500 | 1,550 | 1,480 | 1,517 | 555,100 | 112 | 108% | 101% | 335% | ▲▲▲ | 100% | 107% | 112% | 100% | 114% |
20241108 | 1,521 | 1,544 | 1,500 | 1,515 | 154,800 | -2 | 100% | 100% | 28% | ▼ | 103% | 108% | 110% | 100% | 114% |
20241111 | 1,514 | 1,556 | 1,514 | 1,556 | 129,000 | 41 | 103% | 103% | 83% | ▲ | 103% | 105% | 107% | 100% | 117% |
20241112 | 1,554 | 1,596 | 1,541 | 1,595 | 127,200 | 39 | 103% | 103% | 99% | ▲▲ | 101% | 104% | 103% | 100% | 120% |
20241113 | 1,592 | 1,633 | 1,592 | 1,615 | 104,000 | 20 | 101% | 101% | 82% | ▲▲▲ | 101% | 103% | 101% | 100% | 122% |
20241114 | 1,620 | 1,643 | 1,609 | 1,631 | 95,000 | 16 | 101% | 101% | 91% | ▲▲▲▲ | 99% | 105% | 101% | 100% | 123% |
20241115 | 1,624 | 1,642 | 1,598 | 1,608 | 98,200 | -23 | 99% | 99% | 103% | ▼ | 102% | 107% | 103% | 99% | 121% |
20241118 | 1,590 | 1,634 | 1,587 | 1,629 | 80,300 | 21 | 101% | 102% | 82% | ▲ | 101% | 104% | 100% | 100% | 123% |
20241119 | 1,630 | 1,654 | 1,627 | 1,654 | 114,700 | 25 | 102% | 101% | 143% | ▲▲ | 101% | 101% | 99% | 100% | 125% |
20241120 | 1,653 | 1,676 | 1,644 | 1,673 | 66,300 | 19 | 101% | 101% | 58% | ▲▲▲ | 102% | 99% | 97% | 100% | 126% |
20241121 | 1,677 | 1,708 | 1,673 | 1,703 | 96,600 | 30 | 102% | 102% | 146% | ▲▲▲▲ | 100% | 96% | 0% | 100% | 128% |
20241122 | 1,703 | 1,703 | 1,674 | 1,701 | 69,500 | -2 | 100% | 100% | 72% | ▼ | 98% | 96% | 0% | 100% | 128% |
20241125 | 1,693 | 1,699 | 1,629 | 1,655 | 175,000 | -46 | 97% | 98% | 252% | ▼▼ | 100% | 98% | 0% | 97% | 123% |
20241126 | 1,662 | 1,700 | 1,638 | 1,665 | 104,200 | 10 | 101% | 100% | 60% | ▲ | 98% | 98% | 0% | 98% | 123% |
20241127 | 1,666 | 1,673 | 1,625 | 1,627 | 72,500 | -38 | 98% | 98% | 70% | ▼ | 100% | 100% | 0% | 96% | 120% |
20241128 | 1,618 | 1,628 | 1,604 | 1,611 | 52,600 | -16 | 99% | 100% | 73% | ▼▼ | 98% | 99% | 0% | 95% | 119% |
20241129 | 1,648 | 1,669 | 1,612 | 1,619 | 81,100 | 8 | 100% | 98% | 154% | ▲ | 101% | 101% | 0% | 95% | 120% |
20241202 | 1,619 | 1,645 | 1,618 | 1,635 | 52,800 | 16 | 101% | 101% | 65% | ▲▲ | 99% | 0% | 0% | 96% | 119% |
20241203 | 1,635 | 1,644 | 1,602 | 1,625 | 103,200 | -10 | 99% | 99% | 195% | ▼ | 98% | 0% | 0% | 95% | 116% |
20241204 | 1,625 | 1,625 | 1,591 | 1,595 | 65,900 | -30 | 98% | 98% | 64% | ▼▼ | 101% | 0% | 0% | 94% | 105% |
20241205 | 1,615 | 1,643 | 1,615 | 1,631 | 73,100 | 36 | 102% | 101% | 111% | ▲ | % | % | % | 96% | 108% |
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 |
---|---|---|---|---|---|---|
2024-11-29 | 31,000 | 547,500 | 0 | 319,100 | 31,000 | 228,400 |
2024-11-22 | 36,400 | 636,000 | 100 | 333,700 | 36,300 | 302,300 |
2024-11-15 | 27,400 | 652,400 | 100 | 345,500 | 27,300 | 306,900 |
2024-11-08 | 30,600 | 633,100 | 100 | 349,700 | 30,500 | 283,400 |
2024-11-01 | 21,600 | 600,700 | 0 | 378,200 | 21,600 | 222,500 |
2024-10-25 | 21,200 | 599,700 | 0 | 363,900 | 21,200 | 235,800 |
2024-10-18 | 23,300 | 609,600 | 0 | 385,300 | 23,300 | 224,300 |
2024-10-11 | 23,300 | 598,800 | 0 | 347,200 | 23,300 | 251,600 |
2024-10-04 | 21,700 | 566,300 | 0 | 348,500 | 21,700 | 217,800 |
2024-09-27 | 22,000 | 548,400 | 0 | 334,100 | 22,000 | 214,300 |
2024-09-20 | 23,800 | 534,700 | 0 | 317,900 | 23,800 | 216,800 |
2024-09-13 | 21,600 | 598,500 | 0 | 332,100 | 21,600 | 266,400 |
2024-09-06 | 23,700 | 622,400 | 0 | 337,900 | 23,700 | 284,500 |
2024-08-30 | 27,000 | 644,700 | 0 | 342,000 | 27,000 | 302,700 |
2024-08-23 | 23,600 | 643,800 | 0 | 337,800 | 23,600 | 306,000 |
2024-08-16 | 26,700 | 704,000 | 0 | 359,100 | 26,700 | 344,900 |
2024-08-09 | 27,200 | 711,000 | 0 | 348,600 | 27,200 | 362,400 |
2024-08-02 | 4,500 | 736,300 | 0 | 356,000 | 4,500 | 380,300 |
2024-07-26 | 5,400 | 737,400 | 0 | 362,700 | 5,400 | 374,700 |
2024-07-19 | 6,300 | 741,700 | 0 | 323,200 | 6,300 | 418,500 |
2024-07-12 | 5,900 | 678,300 | 0 | 318,400 | 5,900 | 359,900 |
2024-07-05 | 8,700 | 691,000 | 0 | 309,300 | 8,700 | 381,700 |
2024-06-28 | 10,000 | 686,700 | 0 | 301,300 | 10,000 | 385,400 |
2024-06-21 | 11,000 | 699,200 | 100 | 293,900 | 10,900 | 405,300 |
2024-06-14 | 11,300 | 881,400 | 100 | 428,400 | 11,200 | 453,000 |
2024-06-07 | 12,600 | 887,400 | 0 | 423,300 | 12,600 | 464,100 |
2024-05-31 | 14,500 | 908,900 | 0 | 436,400 | 14,500 | 472,500 |
2024-05-24 | 15,600 | 860,900 | 0 | 382,500 | 15,600 | 478,400 |
2024-05-17 | 12,100 | 870,500 | 0 | 358,100 | 12,100 | 512,400 |
2024-05-10 | 25,400 | 862,100 | 0 | 322,200 | 25,400 | 539,900 |
2024-05-02 | 17,300 | 667,900 | 0 | 200,800 | 17,300 | 467,100 |
2024-04-26 | 14,500 | 677,600 | 100 | 205,200 | 14,400 | 472,400 |
2024-04-19 | 13,300 | 693,100 | 0 | 212,700 | 13,300 | 480,400 |
2024-04-12 | 12,200 | 675,600 | 0 | 201,700 | 12,200 | 473,900 |
2024-04-05 | 12,800 | 655,700 | 0 | 184,200 | 12,800 | 471,500 |
2024-03-29 | 19,500 | 602,400 | 0 | 172,100 | 19,500 | 430,300 |
2024-03-22 | 19,900 | 821,300 | 0 | 400,800 | 19,900 | 420,500 |
2024-03-15 | 14,600 | 791,200 | 0 | 389,900 | 14,600 | 401,300 |
2024-03-08 | 21,200 | 799,000 | 0 | 437,300 | 21,200 | 361,700 |
2024-03-01 | 23,200 | 814,600 | 0 | 445,500 | 23,200 | 369,100 |
2024-02-22 | 36,400 | 782,900 | 0 | 416,800 | 36,400 | 366,100 |
2024-02-16 | 58,700 | 781,000 | 0 | 406,500 | 58,700 | 374,500 |
2024-02-09 | 61,300 | 807,400 | 0 | 413,200 | 61,300 | 394,200 |
2024-02-02 | 58,100 | 820,800 | 0 | 424,400 | 58,100 | 396,400 |
2024-01-26 | 25,100 | 730,500 | 0 | 400,200 | 25,100 | 330,300 |
2024-01-19 | 19,200 | 564,800 | 0 | 247,700 | 19,200 | 317,100 |
2024-01-12 | 45,200 | 470,300 | 0 | 142,700 | 45,200 | 327,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-23 | UBS AG | 49,500 | 0.47% | ▼ | -11,000 | 1,289 | 1,296 | 1,276 | 1,276 | 38,300 |
2024-08-16 | UBS AG | 60,500 | 0.57% | ▼ | -2,700 | 1,299 | 1,312 | 1,290 | 1,300 | 60,400 |
2024-08-09 | UBS AG | 63,200 | 0.60% | ▲ | 10,000 | 1,249 | 1,291 | 1,226 | 1,258 | 163,400 |
2024-08-08 | UBS AG | 53,200 | 0.50% | ▲ | 1,200 | 1,277 | 1,192 | 1,253 | 236,300 | |
2024-07-31 | UBS AG | 50,500 | 0.48% | ▼ | -4,000 | 1,192 | 1,212 | 1,178 | 1,196 | 111,600 |
2024-07-30 | UBS AG | 54,500 | 0.51% | ▲ | 1,173 | 1,183 | 1,164 | 1,176 | 40,800 | |
2024-04-16 | Diversified Select Opportunities Capital Management, LLC | 51,000 | 0.49% | ▼ | -1,900 | 1,589 | 1,598 | 1,541 | 1,552 | 157,000 |
2024-04-11 | Diversified Select Opportunities Capital Management, LLC | 52,900 | 0.52% | ▲ | 1,547 | 1,561 | 1,537 | 1,556 | 64,000 | |
2024-04-09 | SMBC日興証券株式会社 | 0 | 0.00% | ▼ | -67,600 | 1,525 | 1,549 | 1,525 | 1,546 | 72,400 |
2024-04-05 | SMBC日興証券株式会社 | 67,600 | 0.69% | ▲ | 17,600 | 1,524 | 1,535 | 1,512 | 1,525 | 124,500 |
2024-04-04 | SMBC日興証券株式会社 | 50,000 | 0.51% | ▼ | -30,000 | 1,586 | 1,586 | 1,553 | 1,555 | 89,500 |
2024-04-03 | SMBC日興証券株式会社 | 80,000 | 0.81% | ▲ | 9,400 | 1,577 | 1,590 | 1,561 | 1,561 | 104,300 |
2024-04-02 | SMBC日興証券株式会社 | 70,600 | 0.72% | ▲ | 18,300 | 1,624 | 1,632 | 1,587 | 1,590 | 119,200 |
2024-04-01 | SMBC日興証券株式会社 | 52,300 | 0.53% | ▲ | 52,300 | 1,665 | 1,668 | 1,613 | 1,613 | 178,200 |
2024-03-13 | SMBC日興証券株式会社 | 0 | 0.00% | ▼ | -71,900 | 1,648 | 1,650 | 1,613 | 1,621 | 70,000 |
2024-03-12 | SMBC日興証券株式会社 | 71,900 | 0.76% | ▲ | 12,200 | 1,614 | 1,642 | 1,606 | 1,642 | 80,200 |
2024-03-11 | SMBC日興証券株式会社 | 59,700 | 0.63% | ▲ | 53,800 | 1,675 | 1,677 | 1,609 | 1,613 | 186,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100T813 | 350 | 2024-04-05 14:03 | マミヤ・オーピー株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100T3KR | 350 | 2024-03-25 14:10 | マミヤ・オーピー株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100T06X | 350 | 2024-03-07 14:03 | マミヤ・オーピー株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100SXCL | 350 | 2024-02-21 13:15 | マミヤ・オーピー株式会社 | SMBC日興証券株式会社 | 変更報告書 |
S100SUQK | 350 | 2024-02-15 12:35 | マミヤ・オーピー株式会社 | SMBC日興証券株式会社 | 変更報告書 |
S100SQQG | 350 | 2024-02-07 14:20 | マミヤ・オーピー株式会社 | SMBC日興証券株式会社 | 変更報告書 |
S100SPAF | 350 | 2024-02-05 11:45 | マミヤ・オーピー株式会社 | SMBC日興証券株式会社 | 変更報告書 |
S100SO44 | 350 | 2024-01-29 11:20 | マミヤ・オーピー株式会社 | SMBC日興証券株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7991 | 2 | よくあるご質問 | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:53:07 |
7991 | 2 | 電子公告 | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:53:05 |
7991 | 2 | IRカレンダー | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:53:04 |
7991 | 2 | 株主総会 | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:53:03 |
7991 | 2 | 株式情報 | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:53:01 |
7991 | 2 | 業績予想 | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:53:00 |
7991 | 2 | セグメント情報 | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:52:58 |
7991 | 2 | 連結損益計算書 | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:52:57 |
7991 | 2 | 連結貸借対照表 | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:52:55 |
7991 | 2 | 業績・財務ハイライト | 【マミヤ・オーピー株式会社】 | 2024-06-15 03:52:54 |