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 | 3,200 | 3,200 | 3,085 | 3,100 | 11,400 | -45 | 99% | 97% | 243% | ▼ | 100% | 101% | 102% | 95% | 106% |
20250311 | 3,075 | 3,075 | 3,015 | 3,075 | 15,800 | -25 | 99% | 100% | 139% | ▼▼ | 98% | 100% | 100% | 94% | 105% |
20250312 | 3,110 | 3,110 | 3,055 | 3,060 | 7,000 | -15 | 100% | 98% | 44% | ▼▼▼ | 99% | 102% | 96% | 94% | 104% |
20250313 | 3,080 | 3,105 | 3,025 | 3,060 | 9,300 | 0 | 100% | 99% | 133% | -- | 101% | 104% | 93% | 94% | 104% |
20250314 | 3,070 | 3,090 | 3,065 | 3,090 | 4,000 | 30 | 101% | 101% | 43% | ▲ | 100% | 105% | 92% | 95% | 105% |
20250317 | 3,125 | 3,140 | 3,090 | 3,110 | 5,800 | 20 | 101% | 100% | 145% | ▲▲ | 100% | 105% | 90% | 95% | 102% |
20250318 | 3,125 | 3,150 | 3,125 | 3,125 | 5,700 | 15 | 100% | 100% | 98% | ▲▲▲ | 100% | 102% | 87% | 96% | 102% |
20250319 | 3,150 | 3,185 | 3,140 | 3,145 | 12,100 | 20 | 101% | 100% | 212% | ▲▲▲▲ | 100% | 98% | 86% | 96% | 103% |
20250321 | 3,200 | 3,200 | 3,160 | 3,200 | 6,700 | 55 | 102% | 100% | 55% | ▲▲▲▲▲ | 103% | 97% | 86% | 99% | 105% |
20250324 | 3,200 | 3,280 | 3,200 | 3,280 | 15,600 | 80 | 103% | 103% | 233% | ▲▲▲▲▲▲ | 98% | 91% | 84% | 100% | 107% |
20250325 | 3,280 | 3,280 | 3,205 | 3,205 | 14,900 | -75 | 98% | 98% | 96% | ▼ | 98% | 89% | 86% | 98% | 105% |
20250326 | 3,210 | 3,210 | 3,130 | 3,140 | 23,000 | -65 | 98% | 98% | 154% | ▼▼ | 99% | 92% | 88% | 96% | 103% |
20250327 | 3,135 | 3,150 | 3,085 | 3,095 | 28,500 | -45 | 99% | 99% | 124% | ▼▼▼ | 101% | 96% | 94% | 94% | 101% |
20250328 | 2,940 | 3,020 | 2,940 | 2,970 | 17,500 | -125 | 96% | 101% | 61% | ▼▼▼▼ | 97% | 93% | 93% | 91% | 100% |
20250331 | 2,965 | 2,980 | 2,870 | 2,870 | 17,300 | -100 | 97% | 97% | 99% | ▼▼▼▼▼ | 100% | 92% | 97% | 88% | 100% |
20250401 | 2,880 | 2,894 | 2,854 | 2,870 | 7,700 | 0 | 100% | 100% | 45% | -- | 98% | 92% | 97% | 88% | 100% |
20250402 | 2,874 | 2,874 | 2,813 | 2,818 | 9,900 | -52 | 98% | 98% | 129% | ▼ | 98% | 96% | 102% | 86% | 100% |
20250403 | 2,800 | 2,800 | 2,736 | 2,752 | 12,300 | -66 | 98% | 98% | 124% | ▼▼ | 98% | 100% | 105% | 84% | 100% |
20250404 | 2,702 | 2,746 | 2,575 | 2,641 | 21,400 | -111 | 96% | 98% | 174% | ▼▼▼ | 103% | 104% | 110% | 81% | 100% |
20250408 | 2,576 | 2,720 | 2,576 | 2,655 | 21,900 | 14 | 101% | 103% | 102% | ▲ | 98% | 105% | 112% | 81% | 101% |
20250409 | 2,605 | 2,608 | 2,501 | 2,564 | 12,100 | -91 | 97% | 98% | 55% | ▼ | 98% | 99% | 105% | 78% | 100% |
20250410 | 2,764 | 2,765 | 2,650 | 2,695 | 8,900 | 131 | 105% | 98% | 74% | ▲ | 100% | 100% | 108% | 82% | 105% |
20250411 | 2,690 | 2,736 | 2,612 | 2,688 | 10,700 | -7 | 100% | 100% | 120% | ▼ | 99% | 103% | 108% | 82% | 105% |
20250414 | 2,688 | 2,712 | 2,647 | 2,672 | 9,000 | -16 | 99% | 99% | 84% | ▼▼ | 102% | 103% | 111% | 81% | 104% |
20250415 | 2,678 | 2,770 | 2,678 | 2,736 | 4,900 | 64 | 102% | 102% | 54% | ▲ | 98% | 101% | 109% | 83% | 107% |
20250416 | 2,722 | 2,751 | 2,666 | 2,681 | 5,200 | -55 | 98% | 98% | 106% | ▼ | 100% | 102% | 110% | 82% | 105% |
20250417 | 2,700 | 2,711 | 2,680 | 2,699 | 2,600 | 18 | 101% | 100% | 50% | ▲ | 102% | 102% | 110% | 82% | 105% |
20250418 | 2,703 | 2,764 | 2,703 | 2,764 | 3,600 | 65 | 102% | 102% | 138% | ▲▲ | 99% | 99% | 107% | 84% | 108% |
20250421 | 2,778 | 2,798 | 2,745 | 2,745 | 3,600 | -19 | 99% | 99% | 100% | ▼ | 100% | 101% | 108% | 84% | 107% |
20250422 | 2,736 | 2,770 | 2,736 | 2,748 | 1,300 | 3 | 100% | 100% | 36% | ▲ | 99% | 101% | 107% | 86% | 107% |
20250423 | 2,769 | 2,769 | 2,734 | 2,739 | 4,900 | -9 | 100% | 99% | 377% | ▼ | 101% | 102% | 108% | 87% | 107% |
20250424 | 2,749 | 2,785 | 2,742 | 2,763 | 3,900 | 24 | 101% | 101% | 80% | ▲ | 98% | 102% | 106% | 89% | 108% |
20250425 | 2,794 | 2,794 | 2,745 | 2,745 | 3,600 | -18 | 99% | 98% | 92% | ▼ | 99% | 103% | 96% | 92% | 107% |
20250428 | 2,795 | 2,795 | 2,757 | 2,762 | 3,100 | 17 | 101% | 99% | 86% | ▲ | 101% | 105% | 97% | 96% | 108% |
20250430 | 2,765 | 2,817 | 2,765 | 2,798 | 3,700 | 36 | 101% | 101% | 119% | ▲▲ | 101% | 105% | 98% | 97% | 109% |
20250501 | 2,771 | 2,812 | 2,771 | 2,788 | 4,400 | -10 | 100% | 101% | 119% | ▼ | 102% | 105% | 98% | 99% | 109% |
20250502 | 2,780 | 2,860 | 2,772 | 2,842 | 6,100 | 54 | 102% | 102% | 139% | ▲ | 97% | 98% | 92% | 100% | 111% |
20250507 | 2,960 | 2,960 | 2,864 | 2,880 | 7,400 | 38 | 101% | 97% | 121% | ▲▲ | 101% | 103% | 95% | 100% | 112% |
20250508 | 2,880 | 2,935 | 2,880 | 2,914 | 1,600 | 34 | 101% | 101% | 22% | ▲▲▲ | 99% | 101% | 93% | 100% | 114% |
20250509 | 2,941 | 2,941 | 2,897 | 2,900 | 2,100 | -14 | 100% | 99% | 131% | ▼ | 100% | 92% | 94% | 100% | 113% |
20250512 | 2,911 | 2,932 | 2,900 | 2,910 | 3,400 | 10 | 100% | 100% | 162% | ▲ | 99% | 91% | 93% | 100% | 109% |
20250513 | 2,936 | 2,936 | 2,890 | 2,904 | 3,800 | -6 | 100% | 99% | 112% | ▼ | 102% | 93% | 94% | 100% | 109% |
20250514 | 2,891 | 2,960 | 2,891 | 2,960 | 8,500 | 56 | 102% | 102% | 224% | ▲ | 98% | 97% | 99% | 100% | 111% |
20250515 | 2,745 | 2,745 | 2,615 | 2,683 | 38,500 | -277 | 91% | 98% | 453% | ▼ | 100% | 99% | 102% | 91% | 100% |
20250516 | 2,680 | 2,694 | 2,653 | 2,670 | 5,000 | -13 | 100% | 100% | 13% | ▼▼ | 100% | 99% | 102% | 90% | 100% |
20250519 | 2,670 | 2,700 | 2,668 | 2,681 | 4,700 | 11 | 100% | 100% | 94% | ▲ | 99% | 100% | 100% | 91% | 100% |
20250520 | 2,690 | 2,700 | 2,668 | 2,668 | 4,100 | -13 | 100% | 99% | 87% | ▼ | 99% | 101% | 101% | 90% | 100% |
20250521 | 2,670 | 2,681 | 2,653 | 2,653 | 3,100 | -15 | 99% | 99% | 76% | ▼▼ | 99% | 100% | 101% | 90% | 100% |
20250522 | 2,666 | 2,666 | 2,636 | 2,649 | 3,900 | -4 | 100% | 99% | 126% | ▼▼▼ | 101% | 102% | 103% | 89% | 100% |
20250523 | 2,628 | 2,650 | 2,620 | 2,645 | 3,600 | -4 | 100% | 101% | 92% | ▼▼▼▼ | 101% | 102% | 0% | 89% | 100% |
20250526 | 2,672 | 2,690 | 2,648 | 2,689 | 4,500 | 44 | 102% | 101% | 125% | ▲ | 99% | 101% | 0% | 91% | 102% |
20250527 | 2,695 | 2,695 | 2,658 | 2,666 | 2,400 | -23 | 99% | 99% | 53% | ▼ | 99% | 101% | 0% | 90% | 101% |
20250528 | 2,685 | 2,688 | 2,661 | 2,661 | 2,800 | -5 | 100% | 99% | 117% | ▼▼ | 100% | 101% | 0% | 90% | 101% |
20250529 | 2,679 | 2,683 | 2,657 | 2,683 | 1,800 | 22 | 101% | 100% | 64% | ▲ | 101% | 100% | 0% | 91% | 101% |
20250530 | 2,685 | 2,718 | 2,680 | 2,718 | 7,500 | 35 | 101% | 101% | 417% | ▲▲ | 100% | 99% | 0% | 92% | 103% |
20250602 | 2,718 | 2,725 | 2,701 | 2,725 | 2,900 | 7 | 100% | 100% | 39% | ▲▲▲ | 99% | 99% | 0% | 92% | 103% |
20250603 | 2,725 | 2,725 | 2,695 | 2,696 | 3,200 | -29 | 99% | 99% | 110% | ▼ | 99% | 0% | 0% | 91% | 102% |
20250604 | 2,718 | 2,718 | 2,681 | 2,690 | 4,500 | -6 | 100% | 99% | 141% | ▼▼ | 100% | 0% | 0% | 91% | 102% |
20250605 | 2,680 | 2,704 | 2,680 | 2,687 | 2,100 | -3 | 100% | 100% | 47% | ▼▼▼ | 99% | 0% | 0% | 91% | 102% |
20250606 | 2,720 | 2,740 | 2,655 | 2,698 | 6,900 | 11 | 100% | 99% | 329% | ▲ | % | % | % | 91% | 102% |
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 | 1,200 | 116,400 | 0 | 11,200 | 1,200 | 105,200 |
2025-05-23 | 1,400 | 117,100 | 0 | 11,400 | 1,400 | 105,700 |
2025-05-16 | 500 | 115,900 | 0 | 11,300 | 500 | 104,600 |
2025-05-09 | 600 | 119,900 | 0 | 17,500 | 600 | 102,400 |
2025-05-02 | 600 | 119,400 | 0 | 17,700 | 600 | 101,700 |
2025-04-25 | 900 | 120,000 | 0 | 17,800 | 900 | 102,200 |
2025-04-18 | 1,100 | 119,700 | 0 | 17,700 | 1,100 | 102,000 |
2025-04-11 | 1,700 | 117,600 | 100 | 16,800 | 1,600 | 100,800 |
2025-04-04 | 3,100 | 111,300 | 1,400 | 15,700 | 1,700 | 95,600 |
2025-03-28 | 8,600 | 104,200 | 0 | 13,700 | 8,600 | 90,500 |
2025-03-21 | 11,300 | 112,200 | 0 | 11,800 | 11,300 | 100,400 |
2025-03-14 | 11,300 | 107,500 | 0 | 6,300 | 11,300 | 101,200 |
2025-03-07 | 11,500 | 77,800 | 0 | 8,200 | 11,500 | 69,600 |
2025-02-28 | 12,400 | 77,400 | 0 | 8,500 | 12,400 | 68,900 |
2025-02-21 | 5,400 | 70,700 | 0 | 7,700 | 5,400 | 63,000 |
2025-02-14 | 5,100 | 74,200 | 0 | 8,900 | 5,100 | 65,300 |
2025-02-07 | 4,100 | 74,300 | 0 | 9,400 | 4,100 | 64,900 |
2025-01-31 | 3,400 | 72,000 | 0 | 8,700 | 3,400 | 63,300 |
2025-01-24 | 3,400 | 71,600 | 0 | 10,400 | 3,400 | 61,200 |
2025-01-17 | 3,100 | 69,800 | 0 | 9,200 | 3,100 | 60,600 |
2025-01-10 | 3,400 | 69,900 | 0 | 9,100 | 3,400 | 60,800 |
2024-12-27 | 2,900 | 67,600 | 0 | 8,100 | 2,900 | 59,500 |
2024-12-20 | 2,500 | 68,500 | 0 | 8,200 | 2,500 | 60,300 |
2024-12-13 | 2,400 | 69,500 | 0 | 8,300 | 2,400 | 61,200 |
2024-12-06 | 2,400 | 70,700 | 0 | 8,600 | 2,400 | 62,100 |
2024-11-29 | 1,800 | 71,100 | 0 | 8,500 | 1,800 | 62,600 |
2024-11-22 | 2,100 | 73,000 | 0 | 8,500 | 2,100 | 64,500 |
2024-11-15 | 3,100 | 72,000 | 0 | 8,700 | 3,100 | 63,300 |
2024-11-08 | 2,100 | 65,900 | 0 | 8,700 | 2,100 | 57,200 |
2024-11-01 | 1,600 | 68,300 | 0 | 10,600 | 1,600 | 57,700 |
2024-10-25 | 2,900 | 67,500 | 0 | 9,800 | 2,900 | 57,700 |
2024-10-18 | 2,000 | 69,200 | 0 | 12,200 | 2,000 | 57,000 |
2024-10-11 | 2,100 | 71,700 | 0 | 16,100 | 2,100 | 55,600 |
2024-10-04 | 2,300 | 70,800 | 0 | 15,500 | 2,300 | 55,300 |
2024-09-27 | 2,000 | 72,700 | 0 | 15,900 | 2,000 | 56,800 |
2024-09-20 | 1,900 | 74,900 | 0 | 16,100 | 1,900 | 58,800 |
2024-09-13 | 2,300 | 78,300 | 0 | 16,300 | 2,300 | 62,000 |
2024-09-06 | 2,200 | 78,500 | 0 | 16,400 | 2,200 | 62,100 |
2024-08-30 | 2,800 | 76,100 | 0 | 16,000 | 2,800 | 60,100 |
2024-08-23 | 2,500 | 77,100 | 0 | 16,000 | 2,500 | 61,100 |
2024-08-16 | 2,100 | 77,600 | 0 | 16,300 | 2,100 | 61,300 |
2024-08-09 | 500 | 79,300 | 0 | 16,500 | 500 | 62,800 |
2024-08-02 | 1,900 | 87,800 | 0 | 20,500 | 1,900 | 67,300 |
2024-07-26 | 2,400 | 90,900 | 0 | 20,100 | 2,400 | 70,800 |
2024-07-19 | 2,600 | 94,700 | 0 | 20,900 | 2,600 | 73,800 |
2024-07-12 | 3,200 | 94,800 | 0 | 20,800 | 3,200 | 74,000 |
2024-07-05 | 2,500 | 95,800 | 0 | 20,200 | 2,500 | 75,600 |
2024-06-28 | 3,000 | 97,800 | 0 | 20,900 | 3,000 | 76,900 |
2024-06-21 | 2,500 | 109,400 | 0 | 35,300 | 2,500 | 74,100 |
2024-06-14 | 1,700 | 96,200 | 0 | 19,900 | 1,700 | 76,300 |
2024-06-07 | 1,200 | 97,900 | 0 | 19,800 | 1,200 | 78,100 |
2024-05-31 | 1,100 | 98,100 | 0 | 19,800 | 1,100 | 78,300 |
2024-05-24 | 1,600 | 103,700 | 0 | 21,600 | 1,600 | 82,100 |
2024-05-17 | 2,100 | 118,000 | 0 | 38,800 | 2,100 | 79,200 |
2024-05-10 | 200 | 108,800 | 0 | 22,800 | 200 | 86,000 |
2024-05-02 | 600 | 108,200 | 100 | 25,400 | 500 | 82,800 |
2024-04-26 | 600 | 109,300 | 100 | 25,400 | 500 | 83,900 |
2024-04-19 | 900 | 106,900 | 100 | 24,000 | 800 | 82,900 |
2024-04-12 | 1,000 | 102,600 | 100 | 17,600 | 900 | 85,000 |
2024-04-05 | 1,000 | 97,300 | 100 | 15,600 | 900 | 81,700 |
2024-03-29 | 1,100 | 47,000 | 200 | 16,100 | 900 | 30,900 |
2024-03-22 | 26,700 | 42,600 | 22,900 | 15,800 | 3,800 | 26,800 |
2024-03-15 | 26,900 | 41,700 | 23,100 | 16,100 | 3,800 | 25,600 |
2024-03-08 | 27,000 | 44,500 | 23,100 | 18,100 | 3,900 | 26,400 |
2024-03-01 | 4,500 | 42,300 | 0 | 16,500 | 4,500 | 25,800 |
2024-02-22 | 3,700 | 40,500 | 0 | 15,500 | 3,700 | 25,000 |
2024-02-16 | 3,800 | 41,400 | 0 | 17,100 | 3,800 | 24,300 |
2024-02-09 | 3,500 | 38,500 | 0 | 15,500 | 3,500 | 23,000 |
2024-02-02 | 3,400 | 42,000 | 0 | 15,600 | 3,400 | 26,400 |
2024-01-26 | 2,100 | 39,600 | 0 | 15,400 | 2,100 | 24,200 |
2024-01-19 | 1,100 | 35,200 | 0 | 15,100 | 1,100 | 20,100 |
2024-01-12 | 800 | 30,500 | 0 | 15,600 | 800 | 14,900 |
機関空売り情報
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 |
---|---|---|---|---|---|
S100V1HR | 360 | 2025-01-07 09:33 | MUTOHホールディングス株式会社 | TCSホールディングス株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
S100UXG0 | 350 | 2024-12-16 09:21 | MUTOHホールディングス株式会社 | TCSホールディングス株式会社 | 変更報告書(短期大量譲渡) |
S100UXU6 | 350 | 2024-12-12 16:28 | MUTOHホールディングス株式会社 | Tokyo‐1GP株式会社 | 大量保有報告書 |
S100UTAQ | 350 | 2024-11-20 16:03 | MUTOHホールディングス株式会社 | TCSホールディングス株式会社 | 変更報告書 |
S100UEXS | 350 | 2024-10-02 15:05 | MUTOHホールディングス株式会社 | TCSホールディングス株式会社 | 変更報告書(短期大量譲渡) |
S100U55U | 350 | 2024-08-06 10:12 | MUTOHホールディングス株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100SNY0 | 350 | 2024-02-01 15:00 | MUTOHホールディングス株式会社 | 株式会社トゥモロー | 変更報告書(短期大量譲渡) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7999 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) | 2024-08-20 13:34:48 |
7999 | 2 | 自己株式の処分に関する取締役会決議公告 | 2024-07-10 21:31:15 |
7999 | 2 | 第75回定時株主総会の議決権行使結果に関するお知らせ (臨時報告書) | 2024-07-05 12:29:31 |
7999 | 2 | 第75期 有価証券報告書 | 2024-06-29 02:33:01 |
7999 | 2 | 第75回定時株主総会決議のご通知 | 2024-06-29 02:32:59 |
7999 | 2 | 支配株主等に関する事項について | 2024-06-27 02:34:57 |
7999 | 2 | 株主・投資家情報:MUTOHホールディングス株式会社 | 2024-06-19 08:26:13 |
7999 | 2 | 定款・株式取扱規則:株式情報:株主・投資家情報:MUTOHホールディングス株式会社 | 2024-06-19 08:26:10 |
7999 | 2 | 株主総会:株式情報:株主・投資家情報:MUTOHホールディングス株式会社 | 2024-06-19 08:26:09 |
7999 | 2 | 株式の状況:株式情報:株主・投資家情報:MUTOHホールディングス株式会社 | 2024-06-19 08:26:08 |