7999--MUTOH-【電気機器】【大判プリンター】システムインテグレーションにも注力
売上高:175070-当期純利益:7640-総資産:286970-時価:13637904----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,2003,2003,0853,10011,400-4599%97%243%100%101%102%95%106%
202503113,0753,0753,0153,07515,800-2599%100%139%▼▼98%100%100%94%105%
202503123,1103,1103,0553,0607,000-15100%98%44%▼▼▼99%102%96%94%104%
202503133,0803,1053,0253,0609,3000100%99%133%--101%104%93%94%104%
202503143,0703,0903,0653,0904,00030101%101%43%100%105%92%95%105%
202503173,1253,1403,0903,1105,80020101%100%145%▲▲100%105%90%95%102%
202503183,1253,1503,1253,1255,70015100%100%98%▲▲▲100%102%87%96%102%
202503193,1503,1853,1403,14512,10020101%100%212%▲▲▲▲100%98%86%96%103%
202503213,2003,2003,1603,2006,70055102%100%55%▲▲▲▲▲103%97%86%99%105%
202503243,2003,2803,2003,28015,60080103%103%233%▲▲▲▲▲▲98%91%84%100%107%
202503253,2803,2803,2053,20514,900-7598%98%96%98%89%86%98%105%
202503263,2103,2103,1303,14023,000-6598%98%154%▼▼99%92%88%96%103%
202503273,1353,1503,0853,09528,500-4599%99%124%▼▼▼101%96%94%94%101%
202503282,9403,0202,9402,97017,500-12596%101%61%▼▼▼▼97%93%93%91%100%
202503312,9652,9802,8702,87017,300-10097%97%99%▼▼▼▼▼100%92%97%88%100%
202504012,8802,8942,8542,8707,7000100%100%45%--98%92%97%88%100%
202504022,8742,8742,8132,8189,900-5298%98%129%98%96%102%86%100%
202504032,8002,8002,7362,75212,300-6698%98%124%▼▼98%100%105%84%100%
202504042,7022,7462,5752,64121,400-11196%98%174%▼▼▼103%104%110%81%100%
202504082,5762,7202,5762,65521,90014101%103%102%98%105%112%81%101%
202504092,6052,6082,5012,56412,100-9197%98%55%98%99%105%78%100%
202504102,7642,7652,6502,6958,900131105%98%74%100%100%108%82%105%
202504112,6902,7362,6122,68810,700-7100%100%120%99%103%108%82%105%
202504142,6882,7122,6472,6729,000-1699%99%84%▼▼102%103%111%81%104%
202504152,6782,7702,6782,7364,90064102%102%54%98%101%109%83%107%
202504162,7222,7512,6662,6815,200-5598%98%106%100%102%110%82%105%
202504172,7002,7112,6802,6992,60018101%100%50%102%102%110%82%105%
202504182,7032,7642,7032,7643,60065102%102%138%▲▲99%99%107%84%108%
202504212,7782,7982,7452,7453,600-1999%99%100%100%101%108%84%107%
202504222,7362,7702,7362,7481,3003100%100%36%99%101%107%86%107%
202504232,7692,7692,7342,7394,900-9100%99%377%101%102%108%87%107%
202504242,7492,7852,7422,7633,90024101%101%80%98%102%106%89%108%
202504252,7942,7942,7452,7453,600-1899%98%92%99%103%96%92%107%
202504282,7952,7952,7572,7623,10017101%99%86%101%105%97%96%108%
202504302,7652,8172,7652,7983,70036101%101%119%▲▲101%105%98%97%109%
202505012,7712,8122,7712,7884,400-10100%101%119%102%105%98%99%109%
202505022,7802,8602,7722,8426,10054102%102%139%97%98%92%100%111%
202505072,9602,9602,8642,8807,40038101%97%121%▲▲101%103%95%100%112%
202505082,8802,9352,8802,9141,60034101%101%22%▲▲▲99%101%93%100%114%
202505092,9412,9412,8972,9002,100-14100%99%131%100%92%94%100%113%
202505122,9112,9322,9002,9103,40010100%100%162%99%91%93%100%109%
202505132,9362,9362,8902,9043,800-6100%99%112%102%93%94%100%109%
202505142,8912,9602,8912,9608,50056102%102%224%98%97%99%100%111%
202505152,7452,7452,6152,68338,500-27791%98%453%100%99%102%91%100%
202505162,6802,6942,6532,6705,000-13100%100%13%▼▼100%99%102%90%100%
202505192,6702,7002,6682,6814,70011100%100%94%99%100%100%91%100%
202505202,6902,7002,6682,6684,100-13100%99%87%99%101%101%90%100%
202505212,6702,6812,6532,6533,100-1599%99%76%▼▼99%100%101%90%100%
202505222,6662,6662,6362,6493,900-4100%99%126%▼▼▼101%102%103%89%100%
202505232,6282,6502,6202,6453,600-4100%101%92%▼▼▼▼101%102%0%89%100%
202505262,6722,6902,6482,6894,50044102%101%125%99%101%0%91%102%
202505272,6952,6952,6582,6662,400-2399%99%53%99%101%0%90%101%
202505282,6852,6882,6612,6612,800-5100%99%117%▼▼100%101%0%90%101%
202505292,6792,6832,6572,6831,80022101%100%64%101%100%0%91%101%
202505302,6852,7182,6802,7187,50035101%101%417%▲▲100%99%0%92%103%
202506022,7182,7252,7012,7252,9007100%100%39%▲▲▲99%99%0%92%103%
202506032,7252,7252,6952,6963,200-2999%99%110%99%0%0%91%102%
202506042,7182,7182,6812,6904,500-6100%99%141%▼▼100%0%0%91%102%
202506052,6802,7042,6802,6872,100-3100%100%47%▼▼▼99%0%0%91%102%
202506062,7202,7402,6552,6986,90011100%99%329%%%%91%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,200116,400011,2001,200105,200
2025-05-231,400117,100011,4001,400105,700
2025-05-16500115,900011,300500104,600
2025-05-09600119,900017,500600102,400
2025-05-02600119,400017,700600101,700
2025-04-25900120,000017,800900102,200
2025-04-181,100119,700017,7001,100102,000
2025-04-111,700117,60010016,8001,600100,800
2025-04-043,100111,3001,40015,7001,70095,600
2025-03-288,600104,200013,7008,60090,500
2025-03-2111,300112,200011,80011,300100,400
2025-03-1411,300107,50006,30011,300101,200
2025-03-0711,50077,80008,20011,50069,600
2025-02-2812,40077,40008,50012,40068,900
2025-02-215,40070,70007,7005,40063,000
2025-02-145,10074,20008,9005,10065,300
2025-02-074,10074,30009,4004,10064,900
2025-01-313,40072,00008,7003,40063,300
2025-01-243,40071,600010,4003,40061,200
2025-01-173,10069,80009,2003,10060,600
2025-01-103,40069,90009,1003,40060,800
2024-12-272,90067,60008,1002,90059,500
2024-12-202,50068,50008,2002,50060,300
2024-12-132,40069,50008,3002,40061,200
2024-12-062,40070,70008,6002,40062,100
2024-11-291,80071,10008,5001,80062,600
2024-11-222,10073,00008,5002,10064,500
2024-11-153,10072,00008,7003,10063,300
2024-11-082,10065,90008,7002,10057,200
2024-11-011,60068,300010,6001,60057,700
2024-10-252,90067,50009,8002,90057,700
2024-10-182,00069,200012,2002,00057,000
2024-10-112,10071,700016,1002,10055,600
2024-10-042,30070,800015,5002,30055,300
2024-09-272,00072,700015,9002,00056,800
2024-09-201,90074,900016,1001,90058,800
2024-09-132,30078,300016,3002,30062,000
2024-09-062,20078,500016,4002,20062,100
2024-08-302,80076,100016,0002,80060,100
2024-08-232,50077,100016,0002,50061,100
2024-08-162,10077,600016,3002,10061,300
2024-08-0950079,300016,50050062,800
2024-08-021,90087,800020,5001,90067,300
2024-07-262,40090,900020,1002,40070,800
2024-07-192,60094,700020,9002,60073,800
2024-07-123,20094,800020,8003,20074,000
2024-07-052,50095,800020,2002,50075,600
2024-06-283,00097,800020,9003,00076,900
2024-06-212,500109,400035,3002,50074,100
2024-06-141,70096,200019,9001,70076,300
2024-06-071,20097,900019,8001,20078,100
2024-05-311,10098,100019,8001,10078,300
2024-05-241,600103,700021,6001,60082,100
2024-05-172,100118,000038,8002,10079,200
2024-05-10200108,800022,80020086,000
2024-05-02600108,20010025,40050082,800
2024-04-26600109,30010025,40050083,900
2024-04-19900106,90010024,00080082,900
2024-04-121,000102,60010017,60090085,000
2024-04-051,00097,30010015,60090081,700
2024-03-291,10047,00020016,10090030,900
2024-03-2226,70042,60022,90015,8003,80026,800
2024-03-1526,90041,70023,10016,1003,80025,600
2024-03-0827,00044,50023,10018,1003,90026,400
2024-03-014,50042,300016,5004,50025,800
2024-02-223,70040,500015,5003,70025,000
2024-02-163,80041,400017,1003,80024,300
2024-02-093,50038,500015,5003,50023,000
2024-02-023,40042,000015,6003,40026,400
2024-01-262,10039,600015,4002,10024,200
2024-01-191,10035,200015,1001,10020,100
2024-01-1280030,500015,60080014,900

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025021316:00MUTOH-HD 株主優待制度の変更(長期保有優遇)に関するお知らせ
2025021316:00MUTOH-HD 通期業績予想の修正ならびに配当予想の修正(増配)に関するお知らせ
2025021316:00MUTOH-HD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025012816:00MUTOH-HD 完全子会社間の吸収合併(簡易合併)に関するお知らせ
2024121215:30MUTOH-HD TCSファンド等による当社株式に対する公開買付結果、主要株主及び主要株主である筆頭株主並びにその他の関係会社の異動、TCSHDとの資本業務提携解消のお知らせ
2024111316:00MUTOH-HD 剰余金の配当(中間配当)に関するお知らせ
2024111316:00MUTOH-HD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111316:00MUTOH-HD TCSファンド及び豊栄実業株式会社による当社株式に対する公開買付けに関する意見表明のお知らせ
2024111316:00MUTOH-HD TCSファンド及び豊栄実業株式会社によるMUTOHホールディングス株式会社株券(証券コード7999)に対する公開買付けの開始に関するお知らせ
2024101115:00MUTOH-HD 非上場の親会社等の決算に関するお知らせ
2024100113:00MUTOH-HD (開示事項の経過)ニッポー株式会社の株式の取得(子会社化)完了に関するお知らせ
2024080915:30MUTOH-HD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080915:30MUTOH-HD ニッポー株式会社の株式の取得(子会社化)に関するお知らせ
2024072609:20MUTOH-HD 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062615:00MUTOH-HD 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
2024062615:00MUTOH-HD 支配株主等に関する事項について
2024042316:00MUTOH-HD 取締役の異動に関するお知らせ
2024040916:00MUTOH-HD 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ
2024021416:00MUTOH-HD 配当予想の修正(増配)に関するお知らせ
2024021416:00MUTOH-HD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V1HR3602025-01-07 09:33MUTOH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)
S100UXG03502024-12-16 09:21MUTOH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)
S100UXU63502024-12-12 16:28MUTOH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
S100UTAQ3502024-11-20 16:03MUTOH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
S100UEXS3502024-10-02 15:05MUTOH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)
S100U55U3502024-08-06 10:12MUTOH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)
S100SNY03502024-02-01 15:00MUTOH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