| 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 | 9,120 | 9,120 | 8,960 | 8,970 | 110,300 | -90 | 99% | 98% | 80% | ▼▼ | 98% | 101% | 96% | 88% | 101% |
| 20240925 | 9,010 | 9,050 | 8,820 | 8,850 | 77,200 | -120 | 99% | 98% | 70% | ▼▼▼ | 102% | 100% | 96% | 87% | 100% |
| 20240926 | 9,000 | 9,230 | 8,910 | 9,150 | 144,500 | 300 | 103% | 102% | 187% | ▲ | 103% | 93% | 95% | 90% | 103% |
| 20240927 | 9,050 | 9,360 | 9,050 | 9,300 | 152,300 | 150 | 102% | 103% | 105% | ▲▲ | 102% | 95% | 97% | 92% | 105% |
| 20240930 | 8,910 | 9,160 | 8,910 | 9,100 | 139,600 | -200 | 98% | 102% | 92% | ▼ | 98% | 93% | 93% | 92% | 103% |
| 20241001 | 9,200 | 9,230 | 8,990 | 8,990 | 102,800 | -110 | 99% | 98% | 74% | ▼▼ | 95% | 97% | 94% | 91% | 102% |
| 20241002 | 8,880 | 8,880 | 8,420 | 8,420 | 189,000 | -570 | 94% | 95% | 184% | ▼▼▼ | 97% | 100% | 96% | 85% | 100% |
| 20241003 | 8,670 | 8,670 | 8,390 | 8,390 | 120,000 | -30 | 100% | 97% | 63% | ▼▼▼▼ | 101% | 103% | 99% | 89% | 100% |
| 20241004 | 8,400 | 8,570 | 8,400 | 8,450 | 116,200 | 60 | 101% | 101% | 97% | ▲ | 100% | 98% | 95% | 91% | 101% |
| 20241007 | 8,580 | 8,650 | 8,430 | 8,580 | 100,300 | 130 | 102% | 100% | 86% | ▲▲ | 102% | 101% | 96% | 92% | 102% |
| 20241008 | 8,500 | 8,630 | 8,440 | 8,630 | 69,800 | 50 | 101% | 102% | 70% | ▲▲▲ | 100% | 99% | 94% | 93% | 103% |
| 20241009 | 8,690 | 8,710 | 8,580 | 8,650 | 79,800 | 20 | 100% | 100% | 114% | ▲▲▲▲ | 98% | 99% | 97% | 93% | 103% |
| 20241010 | 8,620 | 8,620 | 8,320 | 8,420 | 120,200 | -230 | 97% | 98% | 151% | ▼ | 99% | 99% | 99% | 91% | 100% |
| 20241011 | 8,430 | 8,450 | 8,340 | 8,380 | 70,700 | -40 | 100% | 99% | 59% | ▼▼ | 103% | 99% | 99% | 90% | 100% |
| 20241015 | 8,400 | 8,670 | 8,390 | 8,620 | 125,400 | 240 | 103% | 103% | 177% | ▲ | 101% | 98% | 98% | 93% | 103% |
| 20241016 | 8,470 | 8,680 | 8,440 | 8,560 | 56,700 | -60 | 99% | 101% | 45% | ▼ | 98% | 96% | 98% | 92% | 102% |
| 20241017 | 8,510 | 8,560 | 8,340 | 8,360 | 86,700 | -200 | 98% | 98% | 153% | ▼▼ | 99% | 97% | 99% | 90% | 100% |
| 20241018 | 8,390 | 8,470 | 8,310 | 8,340 | 32,500 | -20 | 100% | 99% | 37% | ▼▼▼ | 100% | 98% | 100% | 90% | 100% |
| 20241021 | 8,320 | 8,320 | 8,170 | 8,290 | 77,300 | -50 | 99% | 100% | 238% | ▼▼▼▼ | 100% | 97% | 101% | 89% | 100% |
| 20241022 | 8,210 | 8,310 | 8,110 | 8,170 | 76,100 | -120 | 99% | 100% | 98% | ▼▼▼▼▼ | 100% | 98% | 102% | 88% | 100% |
| 20241023 | 8,170 | 8,250 | 8,100 | 8,170 | 71,000 | 0 | 100% | 100% | 93% | -- | 100% | 99% | 103% | 88% | 100% |
| 20241024 | 8,100 | 8,170 | 8,080 | 8,130 | 53,400 | -40 | 100% | 100% | 75% | ▼ | 98% | 100% | 94% | 87% | 100% |
| 20241025 | 8,140 | 8,170 | 7,930 | 7,970 | 85,300 | -160 | 98% | 98% | 160% | ▼▼ | 100% | 102% | 95% | 86% | 100% |
| 20241028 | 8,040 | 8,120 | 7,970 | 8,000 | 85,300 | 30 | 100% | 100% | 100% | ▲ | 100% | 99% | 97% | 88% | 100% |
| 20241029 | 8,000 | 8,010 | 7,920 | 8,010 | 68,900 | 10 | 100% | 100% | 81% | ▲▲ | 98% | 99% | 99% | 89% | 101% |
| 20241030 | 8,070 | 8,070 | 7,870 | 7,910 | 149,900 | -100 | 99% | 98% | 218% | ▼ | 103% | 101% | 101% | 91% | 100% |
| 20241031 | 7,950 | 8,230 | 7,900 | 8,180 | 140,200 | 270 | 103% | 103% | 94% | ▲ | 96% | 102% | 100% | 95% | 103% |
| 20241101 | 8,130 | 8,220 | 7,810 | 7,810 | 149,100 | -370 | 95% | 96% | 106% | ▼ | 101% | 107% | 107% | 90% | 100% |
| 20241105 | 7,810 | 7,940 | 7,810 | 7,890 | 61,700 | 80 | 101% | 101% | 41% | ▲ | 101% | 94% | 109% | 91% | 101% |
| 20241106 | 7,920 | 8,040 | 7,870 | 8,000 | 107,800 | 110 | 101% | 101% | 175% | ▲▲ | 102% | 93% | 114% | 92% | 102% |
| 20241107 | 7,910 | 8,120 | 7,730 | 8,040 | 183,100 | 40 | 101% | 102% | 170% | ▲▲▲ | 102% | 88% | 110% | 93% | 103% |
| 20241108 | 8,160 | 8,390 | 8,050 | 8,330 | 263,900 | 290 | 104% | 102% | 144% | ▲▲▲▲ | 97% | 92% | 117% | 97% | 107% |
| 20241111 | 7,730 | 7,880 | 7,380 | 7,470 | 507,600 | -860 | 90% | 97% | 192% | ▼ | 98% | 97% | 121% | 87% | 100% |
| 20241112 | 7,470 | 7,500 | 7,300 | 7,330 | 325,300 | -140 | 98% | 98% | 64% | ▼▼ | 98% | 103% | 123% | 85% | 100% |
| 20241113 | 7,330 | 7,440 | 7,200 | 7,210 | 223,100 | -120 | 98% | 98% | 69% | ▼▼▼ | 99% | 107% | 126% | 84% | 100% |
| 20241114 | 7,170 | 7,200 | 7,080 | 7,100 | 211,500 | -110 | 98% | 99% | 95% | ▼▼▼▼ | 100% | 107% | 126% | 85% | 100% |
| 20241115 | 7,140 | 7,210 | 7,070 | 7,120 | 161,000 | 20 | 100% | 100% | 76% | ▲ | 102% | 106% | 128% | 85% | 100% |
| 20241118 | 7,050 | 7,210 | 6,960 | 7,210 | 133,800 | 90 | 101% | 102% | 83% | ▲▲ | 105% | 106% | 125% | 87% | 102% |
| 20241119 | 7,180 | 7,550 | 7,150 | 7,540 | 196,800 | 330 | 105% | 105% | 147% | ▲▲▲ | 102% | 102% | 121% | 91% | 106% |
| 20241120 | 7,540 | 7,720 | 7,470 | 7,670 | 221,500 | 130 | 102% | 102% | 113% | ▲▲▲▲ | 97% | 104% | 119% | 92% | 108% |
| 20241121 | 7,660 | 7,710 | 7,430 | 7,450 | 99,900 | -220 | 97% | 97% | 45% | ▼ | 100% | 108% | 124% | 89% | 105% |
| 20241122 | 7,440 | 7,480 | 7,330 | 7,460 | 120,000 | 10 | 100% | 100% | 120% | ▲ | 100% | 108% | 122% | 90% | 105% |
| 20241125 | 7,570 | 7,660 | 7,500 | 7,590 | 140,500 | 130 | 102% | 100% | 117% | ▲▲ | 102% | 110% | 121% | 91% | 107% |
| 20241126 | 7,590 | 7,740 | 7,590 | 7,720 | 154,700 | 130 | 102% | 102% | 110% | ▲▲▲ | 103% | 112% | 119% | 93% | 109% |
| 20241127 | 7,730 | 8,020 | 7,730 | 7,970 | 212,100 | 250 | 103% | 103% | 137% | ▲▲▲▲ | 101% | 113% | 116% | 96% | 112% |
| 20241128 | 7,960 | 8,220 | 7,930 | 8,040 | 193,600 | 70 | 101% | 101% | 91% | ▲▲▲▲▲ | 101% | 112% | 114% | 97% | 113% |
| 20241129 | 8,070 | 8,210 | 8,030 | 8,160 | 128,700 | 120 | 101% | 101% | 66% | ▲▲▲▲▲▲ | 102% | 109% | 112% | 98% | 115% |
| 20241202 | 8,220 | 8,460 | 8,190 | 8,380 | 129,700 | 220 | 103% | 102% | 101% | ▲▲▲▲▲▲▲ | 101% | 101% | 108% | 100% | 118% |
| 20241203 | 8,530 | 8,660 | 8,420 | 8,620 | 193,300 | 240 | 103% | 101% | 149% | ▲▲▲▲▲▲▲▲ | 103% | 100% | 106% | 100% | 121% |
| 20241204 | 8,720 | 9,100 | 8,650 | 9,010 | 313,000 | 390 | 105% | 103% | 162% | ▲▲▲▲▲▲▲▲▲ | 98% | 96% | 101% | 100% | 127% |
| 20241205 | 9,160 | 9,260 | 8,870 | 8,990 | 344,800 | -20 | 100% | 98% | 110% | ▼ | 97% | 99% | 103% | 100% | 127% |
| 20241206 | 8,900 | 8,990 | 8,640 | 8,640 | 268,400 | -350 | 96% | 97% | 78% | ▼▼ | 98% | 102% | 0% | 96% | 122% |
| 20241209 | 8,630 | 8,660 | 8,370 | 8,430 | 212,500 | -210 | 98% | 98% | 79% | ▼▼▼ | 102% | 105% | 0% | 94% | 119% |
| 20241210 | 8,510 | 8,680 | 8,470 | 8,680 | 204,500 | 250 | 103% | 102% | 96% | ▲ | 100% | 104% | 0% | 96% | 122% |
| 20241211 | 8,740 | 8,830 | 8,550 | 8,770 | 186,500 | 90 | 101% | 100% | 91% | ▲▲ | 99% | 104% | 0% | 97% | 124% |
| 20241212 | 8,810 | 8,840 | 8,660 | 8,690 | 122,000 | -80 | 99% | 99% | 65% | ▼ | 101% | 106% | 0% | 96% | 122% |
| 20241213 | 8,650 | 8,780 | 8,610 | 8,770 | 130,600 | 80 | 101% | 101% | 107% | ▲ | 101% | 104% | 0% | 97% | 122% |
| 20241216 | 8,830 | 9,070 | 8,790 | 8,930 | 144,800 | 160 | 102% | 101% | 111% | ▲▲ | 102% | 103% | 0% | 99% | 120% |
| 20241217 | 8,940 | 9,180 | 8,920 | 9,130 | 169,100 | 200 | 102% | 102% | 117% | ▲▲▲ | 99% | 0% | 0% | 100% | 123% |
| 20241218 | 9,170 | 9,240 | 9,060 | 9,120 | 131,800 | -10 | 100% | 99% | 78% | ▼ | 103% | 0% | 0% | 100% | 122% |
| 20241219 | 8,920 | 9,240 | 8,910 | 9,200 | 129,800 | 80 | 101% | 103% | 98% | ▲ | 100% | 0% | 0% | 100% | 123% |
| 20241220 | 9,250 | 9,400 | 9,170 | 9,210 | 160,700 | 10 | 100% | 100% | 124% | ▲▲ | % | % | % | 100% | 121% |
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 | 30,700 | 159,400 | 4,500 | 105,400 | 26,200 | 54,000 |
| 2024-12-06 | 22,800 | 159,900 | 3,400 | 98,000 | 19,400 | 61,900 |
| 2024-11-29 | 15,400 | 155,700 | 2,300 | 97,600 | 13,100 | 58,100 |
| 2024-11-22 | 9,800 | 181,600 | 1,000 | 97,500 | 8,800 | 84,100 |
| 2024-11-15 | 11,100 | 199,900 | 500 | 88,200 | 10,600 | 111,700 |
| 2024-11-08 | 13,900 | 91,000 | 700 | 38,200 | 13,200 | 52,800 |
| 2024-11-01 | 14,000 | 81,600 | 700 | 28,800 | 13,300 | 52,800 |
| 2024-10-25 | 21,500 | 64,800 | 1,000 | 14,400 | 20,500 | 50,400 |
| 2024-10-18 | 28,200 | 64,600 | 1,400 | 14,600 | 26,800 | 50,000 |
| 2024-10-11 | 29,300 | 65,800 | 1,400 | 13,100 | 27,900 | 52,700 |
| 2024-10-04 | 31,600 | 59,600 | 1,400 | 13,400 | 30,200 | 46,200 |
| 2024-09-27 | 44,300 | 43,100 | 2,400 | 12,500 | 41,900 | 30,600 |
| 2024-09-20 | 48,500 | 49,300 | 2,500 | 12,800 | 46,000 | 36,500 |
| 2024-09-13 | 56,100 | 46,500 | 1,700 | 14,000 | 54,400 | 32,500 |
| 2024-09-06 | 74,300 | 40,900 | 2,600 | 14,200 | 71,700 | 26,700 |
| 2024-08-30 | 96,500 | 62,700 | 3,700 | 16,000 | 92,800 | 46,700 |
| 2024-08-23 | 112,900 | 50,700 | 6,900 | 11,800 | 106,000 | 38,900 |
| 2024-08-16 | 35,700 | 41,300 | 1,200 | 12,000 | 34,500 | 29,300 |
| 2024-08-09 | 15,800 | 104,900 | 600 | 43,500 | 15,200 | 61,400 |
| 2024-08-02 | 17,400 | 189,100 | 1,100 | 104,200 | 16,300 | 84,900 |
| 2024-07-26 | 27,500 | 203,500 | 1,200 | 104,000 | 26,300 | 99,500 |
| 2024-07-19 | 25,300 | 228,200 | 1,600 | 107,600 | 23,700 | 120,600 |
| 2024-07-12 | 22,800 | 103,800 | 1,700 | 27,200 | 21,100 | 76,600 |
| 2024-07-05 | 30,700 | 108,200 | 5,600 | 46,600 | 25,100 | 61,600 |
| 2024-06-28 | 36,700 | 103,800 | 6,100 | 45,300 | 30,600 | 58,500 |
| 2024-06-21 | 37,400 | 109,700 | 5,900 | 54,300 | 31,500 | 55,400 |
| 2024-06-14 | 53,500 | 159,100 | 5,900 | 117,000 | 47,600 | 42,100 |
| 2024-06-07 | 42,200 | 167,400 | 8,300 | 132,500 | 33,900 | 34,900 |
| 2024-05-31 | 40,500 | 185,000 | 8,000 | 145,300 | 32,500 | 39,700 |
| 2024-05-24 | 33,100 | 187,500 | 5,700 | 149,100 | 27,400 | 38,400 |
| 2024-05-17 | 33,100 | 187,700 | 5,800 | 147,600 | 27,300 | 40,100 |
| 2024-05-10 | 52,500 | 181,000 | 6,500 | 148,100 | 46,000 | 32,900 |
| 2024-05-02 | 40,100 | 197,600 | 6,600 | 168,000 | 33,500 | 29,600 |
| 2024-04-26 | 36,300 | 213,300 | 6,100 | 185,400 | 30,200 | 27,900 |
| 2024-04-19 | 35,400 | 221,600 | 6,300 | 189,400 | 29,100 | 32,200 |
| 2024-04-12 | 52,700 | 296,500 | 7,600 | 252,300 | 45,100 | 44,200 |
| 2024-04-05 | 29,600 | 357,500 | 5,200 | 331,500 | 24,400 | 26,000 |
| 2024-03-29 | 28,900 | 385,500 | 5,100 | 356,900 | 23,800 | 28,600 |
| 2024-03-22 | 29,500 | 381,400 | 6,500 | 354,500 | 23,000 | 26,900 |
| 2024-03-15 | 26,500 | 376,900 | 5,700 | 350,200 | 20,800 | 26,700 |
| 2024-03-08 | 19,200 | 406,400 | 1,200 | 380,700 | 18,000 | 25,700 |
| 2024-03-01 | 14,600 | 428,400 | 1,300 | 385,300 | 13,300 | 43,100 |
| 2024-02-22 | 19,000 | 433,200 | 1,200 | 384,500 | 17,800 | 48,700 |
| 2024-02-16 | 17,200 | 447,400 | 900 | 384,500 | 16,300 | 62,900 |
| 2024-02-09 | 22,100 | 520,800 | 1,200 | 409,300 | 20,900 | 111,500 |
| 2024-02-02 | 7,400 | 502,000 | 1,000 | 411,300 | 6,400 | 90,700 |
| 2024-01-26 | 7,700 | 507,500 | 900 | 413,300 | 6,800 | 94,200 |
| 2024-01-19 | 6,500 | 513,600 | 1,100 | 417,400 | 5,400 | 96,200 |
| 2024-01-12 | 8,200 | 546,100 | 1,400 | 421,200 | 6,800 | 124,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | モルガン・スタンレーMUFG証券株式会社 | 209,604 | 0.78% | ▼ | -3,900 | 9,170 | 9,240 | 9,060 | 9,120 | 131,800 |
| 2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 213,504 | 0.80% | ▲ | 26,300 | 8,940 | 9,180 | 8,920 | 9,130 | 169,100 |
| 2024-12-12 | モルガン・スタンレーMUFG証券株式会社 | 187,204 | 0.70% | ▲ | 16,700 | 8,810 | 8,840 | 8,660 | 8,690 | 122,000 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 170,504 | 0.64% | ▲ | 11,400 | 8,510 | 8,680 | 8,470 | 8,680 | 204,500 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 159,104 | 0.59% | ▼ | -900 | 8,630 | 8,660 | 8,370 | 8,430 | 212,500 |
| 2024-12-06 | モルガン・スタンレーMUFG証券株式会社 | 160,004 | 0.60% | ▲ | 7,011 | 8,900 | 8,990 | 8,640 | 8,640 | 268,400 |
| 2024-12-05 | モルガン・スタンレーMUFG証券株式会社 | 152,993 | 0.57% | ▲ | 9,160 | 9,260 | 8,870 | 8,990 | 344,800 | |
| 2024-09-13 | JPM Securities Japan Co Ltd. | 131,264 | 0.49% | ▼ | -4,300 | 9,220 | 9,230 | 8,910 | 8,970 | 151,300 |
| 2024-09-09 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -142,198 | 8,890 | 9,150 | 8,830 | 9,100 | 135,800 |
| 2024-09-09 | JPM Securities Japan Co Ltd. | 135,564 | 0.51% | ▲ | 115,780 | 8,890 | 9,150 | 8,830 | 9,100 | 135,800 |
| 2024-09-02 | BNP Paribas Financial Markets SNC | 142,198 | 0.53% | ▲ | 9,640 | 9,720 | 9,500 | 9,620 | 149,500 | |
| 2024-05-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 127,255 | 0.47% | ▼ | -21,823 | 7,610 | 7,750 | 7,530 | 7,630 | 198,500 |
| 2024-05-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 149,078 | 0.56% | ▲ | 19,078 | 7,720 | 7,900 | 7,690 | 7,850 | 216,000 |
| 2024-05-07 | JPM Securities Japan Co Ltd. | 19,784 | 0.07% | ▼ | -166,800 | 7,700 | 7,770 | 7,660 | 7,690 | 106,000 |
| 2024-04-11 | JPM Securities Japan Co Ltd. | 186,584 | 0.70% | ▲ | 60,700 | 7,230 | 7,450 | 7,220 | 7,430 | 232,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240719 | 18:30 | ミズノ | 譲渡制限付株式報酬としての自己株式の処分の払い込み完了に関するお知らせ |
| 20240625 | 16:00 | ミズノ | （訂正）「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」の一部訂正について |
| 20240621 | 16:25 | ミズノ | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TB0Q | 350 | 2024-04-22 16:25 | 美津濃株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8022 | 1 | ミズノ株式会社 | 2024-12-21 13:20:37 |
| 8022 | 2 | 投資家情報｜ミズノ株式会社 | 2024-06-18 09:21:13 |
| 8022 | 2 | MIZUNO MIRAI VISION・研究開発 | イノベーション| ミズノ株式会社 | 2024-06-14 08:57:40 |
| 8022 | 3 | お知らせ｜ミズノ株式会社 | 2024-06-14 08:57:41 |