| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,467 | 2,471 | 2,415 | 2,423 | 6,000 | -17 | 99% | 98% | 333% | ▼ | 100% | 99% | 100% | 96% | 103% |
| 20240925 | 2,437 | 2,440 | 2,414 | 2,436 | 3,400 | 13 | 101% | 100% | 57% | ▲ | 99% | 97% | 97% | 97% | 104% |
| 20240926 | 2,477 | 2,477 | 2,428 | 2,451 | 5,900 | 15 | 101% | 99% | 174% | ▲▲ | 98% | 99% | 99% | 98% | 105% |
| 20240927 | 2,446 | 2,451 | 2,403 | 2,409 | 7,100 | -42 | 98% | 98% | 120% | ▼ | 99% | 101% | 100% | 97% | 103% |
| 20240930 | 2,399 | 2,409 | 2,365 | 2,378 | 6,300 | -31 | 99% | 99% | 89% | ▼▼ | 101% | 103% | 101% | 96% | 102% |
| 20241001 | 2,379 | 2,414 | 2,379 | 2,413 | 1,300 | 35 | 101% | 101% | 21% | ▲ | 99% | 101% | 100% | 98% | 103% |
| 20241002 | 2,413 | 2,422 | 2,380 | 2,380 | 3,600 | -33 | 99% | 99% | 277% | ▼ | 99% | 100% | 99% | 97% | 102% |
| 20241003 | 2,430 | 2,430 | 2,390 | 2,414 | 2,300 | 34 | 101% | 99% | 64% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241004 | 2,414 | 2,424 | 2,410 | 2,424 | 700 | 10 | 100% | 100% | 30% | ▲▲ | 100% | 99% | 98% | 99% | 104% |
| 20241007 | 2,449 | 2,449 | 2,424 | 2,449 | 3,600 | 25 | 101% | 100% | 514% | ▲▲▲ | 100% | 99% | 99% | 100% | 105% |
| 20241008 | 2,421 | 2,447 | 2,401 | 2,413 | 3,900 | -36 | 99% | 100% | 108% | ▼ | 99% | 99% | 96% | 98% | 103% |
| 20241009 | 2,444 | 2,444 | 2,401 | 2,426 | 7,300 | 13 | 101% | 99% | 187% | ▲ | 100% | 99% | 98% | 99% | 103% |
| 20241010 | 2,426 | 2,426 | 2,410 | 2,415 | 2,000 | -11 | 100% | 100% | 27% | ▼ | 99% | 100% | 98% | 99% | 103% |
| 20241011 | 2,415 | 2,415 | 2,401 | 2,401 | 3,000 | -14 | 99% | 99% | 150% | ▼▼ | 99% | 99% | 99% | 98% | 102% |
| 20241015 | 2,422 | 2,422 | 2,401 | 2,406 | 6,300 | 5 | 100% | 99% | 210% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241016 | 2,402 | 2,427 | 2,401 | 2,410 | 5,900 | 4 | 100% | 100% | 94% | ▲▲ | 100% | 99% | 102% | 98% | 103% |
| 20241017 | 2,416 | 2,416 | 2,399 | 2,405 | 4,100 | -5 | 100% | 100% | 69% | ▼ | 99% | 99% | 102% | 98% | 103% |
| 20241018 | 2,415 | 2,417 | 2,392 | 2,398 | 4,600 | -7 | 100% | 99% | 112% | ▼▼ | 100% | 98% | 103% | 98% | 101% |
| 20241021 | 2,400 | 2,403 | 2,381 | 2,397 | 4,600 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 97% | 103% | 98% | 101% |
| 20241022 | 2,389 | 2,393 | 2,380 | 2,381 | 2,500 | -16 | 99% | 100% | 54% | ▼▼▼▼ | 101% | 99% | 103% | 97% | 100% |
| 20241023 | 2,382 | 2,399 | 2,378 | 2,399 | 3,900 | 18 | 101% | 101% | 156% | ▲ | 99% | 99% | 104% | 98% | 101% |
| 20241024 | 2,376 | 2,386 | 2,342 | 2,355 | 11,200 | -44 | 98% | 99% | 287% | ▼ | 99% | 100% | 105% | 96% | 100% |
| 20241025 | 2,338 | 2,341 | 2,286 | 2,320 | 9,200 | -35 | 99% | 99% | 82% | ▼▼ | 100% | 101% | 106% | 95% | 100% |
| 20241028 | 2,320 | 2,365 | 2,320 | 2,327 | 9,200 | 7 | 100% | 100% | 100% | ▲ | 101% | 101% | 106% | 95% | 100% |
| 20241029 | 2,320 | 2,352 | 2,319 | 2,347 | 5,500 | 20 | 101% | 101% | 60% | ▲▲ | 99% | 101% | 106% | 96% | 101% |
| 20241030 | 2,322 | 2,332 | 2,288 | 2,288 | 30,800 | -59 | 97% | 99% | 560% | ▼ | 102% | 102% | 107% | 93% | 100% |
| 20241031 | 2,289 | 2,350 | 2,283 | 2,329 | 6,800 | 41 | 102% | 102% | 22% | ▲ | 101% | 102% | 106% | 95% | 102% |
| 20241101 | 2,320 | 2,350 | 2,320 | 2,340 | 2,700 | 11 | 100% | 101% | 40% | ▲▲ | 99% | 101% | 105% | 96% | 102% |
| 20241105 | 2,346 | 2,350 | 2,320 | 2,327 | 5,000 | -13 | 99% | 99% | 185% | ▼ | 100% | 103% | 105% | 95% | 102% |
| 20241106 | 2,337 | 2,357 | 2,320 | 2,341 | 5,000 | 14 | 101% | 100% | 100% | ▲ | 99% | 102% | 104% | 96% | 102% |
| 20241107 | 2,363 | 2,370 | 2,341 | 2,343 | 3,300 | 2 | 100% | 99% | 66% | ▲▲ | 100% | 104% | 104% | 97% | 102% |
| 20241108 | 2,363 | 2,367 | 2,342 | 2,367 | 4,500 | 24 | 101% | 100% | 136% | ▲▲▲ | 100% | 104% | 103% | 98% | 103% |
| 20241111 | 2,370 | 2,377 | 2,353 | 2,377 | 3,700 | 10 | 100% | 100% | 82% | ▲▲▲▲ | 101% | 100% | 104% | 99% | 104% |
| 20241112 | 2,379 | 2,401 | 2,379 | 2,401 | 3,200 | 24 | 101% | 101% | 86% | ▲▲▲▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20241113 | 2,403 | 2,419 | 2,402 | 2,403 | 4,600 | 2 | 100% | 100% | 144% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241114 | 2,450 | 2,498 | 2,440 | 2,460 | 14,000 | 57 | 102% | 100% | 304% | ▲▲▲▲▲▲▲ | 98% | 101% | 102% | 100% | 108% |
| 20241115 | 2,441 | 2,441 | 2,323 | 2,388 | 33,500 | -72 | 97% | 98% | 239% | ▼ | 99% | 102% | 104% | 97% | 104% |
| 20241118 | 2,386 | 2,386 | 2,353 | 2,360 | 7,700 | -28 | 99% | 99% | 23% | ▼▼ | 101% | 104% | 105% | 96% | 103% |
| 20241119 | 2,353 | 2,377 | 2,353 | 2,367 | 4,200 | 7 | 100% | 101% | 55% | ▲ | 102% | 102% | 103% | 96% | 103% |
| 20241120 | 2,403 | 2,455 | 2,374 | 2,455 | 13,700 | 88 | 104% | 102% | 326% | ▲▲ | 100% | 100% | 102% | 100% | 107% |
| 20241121 | 2,436 | 2,455 | 2,413 | 2,426 | 3,300 | -29 | 99% | 100% | 24% | ▼ | 101% | 100% | 102% | 99% | 106% |
| 20241122 | 2,420 | 2,445 | 2,405 | 2,437 | 3,900 | 11 | 100% | 101% | 118% | ▲ | 100% | 99% | 102% | 99% | 107% |
| 20241125 | 2,440 | 2,446 | 2,438 | 2,441 | 3,300 | 4 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 101% | 99% | 107% |
| 20241126 | 2,442 | 2,445 | 2,420 | 2,434 | 4,300 | -7 | 100% | 100% | 130% | ▼ | 100% | 100% | 101% | 99% | 106% |
| 20241127 | 2,432 | 2,441 | 2,421 | 2,423 | 4,300 | -11 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 102% | 98% | 106% |
| 20241128 | 2,402 | 2,420 | 2,402 | 2,411 | 3,600 | -12 | 100% | 100% | 84% | ▼▼▼ | 101% | 102% | 102% | 98% | 104% |
| 20241129 | 2,404 | 2,420 | 2,390 | 2,419 | 3,800 | 8 | 100% | 101% | 106% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20241202 | 2,420 | 2,432 | 2,420 | 2,432 | 1,500 | 13 | 101% | 100% | 39% | ▲▲ | 100% | 102% | 100% | 99% | 105% |
| 20241203 | 2,435 | 2,444 | 2,405 | 2,432 | 2,400 | 0 | 100% | 100% | 160% | -- | 101% | 102% | 101% | 99% | 104% |
| 20241204 | 2,421 | 2,450 | 2,421 | 2,447 | 2,700 | 15 | 101% | 101% | 113% | ▲ | 99% | 101% | 100% | 99% | 104% |
| 20241205 | 2,447 | 2,447 | 2,427 | 2,427 | 1,600 | -20 | 99% | 99% | 59% | ▼ | 101% | 102% | 101% | 99% | 103% |
| 20241206 | 2,406 | 2,435 | 2,406 | 2,435 | 1,400 | 8 | 100% | 101% | 88% | ▲ | 102% | 101% | 0% | 99% | 103% |
| 20241209 | 2,435 | 2,490 | 2,435 | 2,478 | 5,300 | 43 | 102% | 102% | 379% | ▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241210 | 2,492 | 2,492 | 2,435 | 2,467 | 3,500 | -11 | 100% | 99% | 66% | ▼ | 99% | 99% | 0% | 100% | 105% |
| 20241211 | 2,482 | 2,482 | 2,438 | 2,460 | 4,700 | -7 | 100% | 99% | 134% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241212 | 2,450 | 2,485 | 2,449 | 2,449 | 2,700 | -11 | 100% | 100% | 57% | ▼▼▼ | 100% | 100% | 0% | 99% | 104% |
| 20241213 | 2,449 | 2,464 | 2,444 | 2,444 | 2,400 | -5 | 100% | 100% | 89% | ▼▼▼▼ | 100% | 100% | 0% | 99% | 104% |
| 20241216 | 2,444 | 2,457 | 2,438 | 2,449 | 3,800 | 5 | 100% | 100% | 158% | ▲ | 98% | 98% | 0% | 99% | 103% |
| 20241217 | 2,468 | 2,468 | 2,415 | 2,415 | 3,600 | -34 | 99% | 98% | 95% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241218 | 2,416 | 2,448 | 2,416 | 2,435 | 3,600 | 20 | 101% | 101% | 100% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 2,420 | 2,449 | 2,417 | 2,445 | 4,000 | 10 | 100% | 101% | 111% | ▲▲ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 2,455 | 2,456 | 2,425 | 2,425 | 5,100 | -20 | 99% | 99% | 128% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | ＭＵＴＯＨ－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 |
| 20241113 | 16:00 | ＭＵＴＯＨ－ＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241113 | 16:00 | ＭＵＴＯＨ－ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | ＭＵＴＯＨ－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 |
| 20241113 | 16:00 | ＭＵＴＯＨ－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 |
| 20241011 | 15:00 | ＭＵＴＯＨ－ＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20241001 | 13:00 | ＭＵＴＯＨ－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 |
| 20240809 | 15:30 | ＭＵＴＯＨ－ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ＭＵＴＯＨ－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 |
| 20240726 | 09:20 | ＭＵＴＯＨ－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 |
| 20240626 | 15:00 | ＭＵＴＯＨ－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 |
| 20240626 | 15:00 | ＭＵＴＯＨ－ＨＤ | 支配株主等に関する事項について |
| 20240423 | 16:00 | ＭＵＴＯＨ－ＨＤ | 取締役の異動に関するお知らせ |
| 20240409 | 16:00 | ＭＵＴＯＨ－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 |
| 20240214 | 16:00 | ＭＵＴＯＨ－ＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20240214 | 16:00 | ＭＵＴＯＨ－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
| docID | docType | 報告日時 | 企業名 | 提出者 | 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 |