8022--ミズノ-【その他製品】【スポーツ用品】ブランド力に定評高機能品を強化
売上高:2297110-当期純利益:143110-総資産:2061510-時価:64877386----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
202501208,6108,6508,5108,54058,600-6099%99%83%▼▼▼101%100%106%92%100%
202501218,5408,6608,4708,65054,800110101%101%94%100%100%105%93%101%
202501228,6308,6908,5508,65072,7000100%100%133%--100%102%104%93%101%
202501238,6908,7408,6408,68064,60030100%100%89%97%101%103%93%102%
202501248,7708,7708,5408,550104,300-13099%97%161%100%103%102%92%100%
202501278,5508,6008,4808,570198,70020100%100%191%102%102%100%94%100%
202501288,5108,7408,5008,660146,50090101%102%74%▲▲103%96%98%95%101%
202501298,6508,9508,6508,890124,800230103%103%85%▲▲▲100%94%96%97%104%
202501308,8108,9708,6308,780276,600-11099%100%222%98%95%95%97%103%
202501318,8408,8908,7008,700290,600-8099%98%105%▼▼98%107%99%97%102%
202502038,4808,5008,3108,310203,400-39096%98%70%▼▼▼99%108%99%93%100%
202502048,3908,4908,2708,270103,900-40100%99%51%▼▼▼▼100%105%100%93%100%
202502058,2708,3308,1808,25095,100-20100%100%92%▼▼▼▼▼101%103%98%93%100%
202502068,2508,4408,2508,360109,200110101%101%115%110%103%99%94%101%
202502078,2109,3908,1709,060471,000700108%110%431%▲▲95%93%89%100%110%
202502109,1009,1108,3808,690324,000-37096%95%69%98%97%94%96%105%
202502128,6108,6408,4108,480171,000-21098%98%53%▼▼99%99%96%94%103%
202502138,4608,4608,3208,380116,800-10099%99%68%▼▼▼100%98%94%92%102%
202502148,4208,6008,3508,440114,70060101%100%98%100%99%95%93%102%
202502178,3808,4708,3208,360126,100-8099%100%110%100%95%95%92%101%
202502188,4208,6008,3608,390108,40030100%100%86%98%94%95%93%102%
202502198,3808,4208,2108,230166,200-16098%98%153%101%96%97%91%100%
202502208,2408,4008,2308,290119,90060101%101%72%99%100%101%92%101%
202502258,0508,0707,9207,990124,500-30096%99%104%100%102%103%88%100%
202502267,9107,9307,8107,89088,200-10099%100%71%▼▼101%101%103%87%100%
202502277,8607,9207,8507,900105,30010100%101%119%100%101%103%87%100%
202502287,8707,9507,8307,84082,500-6099%100%78%102%100%102%87%100%
202503037,9508,1207,9108,09078,500250103%102%95%98%97%101%89%103%
202503048,0408,1007,8207,90084,800-19098%98%108%100%98%104%87%101%
202503057,8307,9007,8207,84049,100-6099%100%58%▼▼100%97%102%87%100%
202503067,9507,9607,8507,92047,50080101%100%97%100%99%104%87%101%
202503077,8007,9307,6707,80081,000-12098%100%171%98%100%104%86%100%
202503107,8007,8607,6707,68072,200-12098%98%89%▼▼100%104%108%85%100%
202503117,5307,5907,4207,550121,100-13098%100%168%▼▼▼103%104%108%83%100%
202503127,5307,8407,5307,730138,900180102%103%115%98%102%34%89%102%
202503137,8307,9507,6407,680114,100-5099%98%82%102%105%35%91%102%
202503147,6407,8507,6307,83065,000150102%102%57%100%104%34%93%104%
202503177,8307,9107,7307,80056,500-30100%100%87%100%103%34%92%103%
202503187,8507,9407,8207,84068,30040101%100%121%101%102%31%93%104%
202503197,9008,0307,8907,99058,900150102%101%86%▲▲99%102%31%95%106%
202503217,9507,9707,8507,87074,700-12098%99%127%102%102%31%95%104%
202503247,9508,1507,9408,11093,000240103%102%124%99%32%30%98%107%
202503258,1708,1808,0308,05070,800-6099%99%76%100%32%30%99%107%
202503268,0508,1307,9908,05074,3000100%100%105%--101%33%30%99%107%
202503278,0308,1808,0108,11091,00060101%101%122%100%101%93%100%107%
202503282,6232,7042,5842,622369,200-5,48832%100%406%100%95%94%32%100%
202503312,5992,6162,5552,592282,600-3099%100%77%▼▼101%90%94%32%100%
202504012,6002,6732,6002,614225,40022101%101%80%101%89%93%32%101%
202504022,6192,6592,5832,650325,60036101%101%144%▲▲99%94%97%33%102%
202504032,5122,5432,4662,482378,600-16894%99%116%98%99%0%31%100%
202504042,3882,4232,2832,342350,600-14094%98%93%▼▼103%104%0%29%100%
202504082,2592,3802,2582,335223,300-7100%103%64%▼▼▼98%105%0%29%100%
202504092,2602,2832,1742,216296,000-11995%98%133%▼▼▼▼98%98%0%27%100%
202504102,4162,4162,3402,361258,200145107%98%87%103%106%0%29%107%
202504112,2642,3242,2212,322193,900-3998%103%75%101%105%0%29%105%
202504142,3222,3532,3102,340184,70018101%101%95%101%103%0%29%106%
202504152,3602,3962,3442,374135,50034101%101%73%▲▲99%0%0%29%107%
202504162,3742,3982,3312,361125,100-1399%99%92%102%0%0%29%107%
202504172,3572,4072,3572,395106,50034101%102%85%102%0%0%30%108%
202504182,4002,4482,3922,44197,70046102%102%92%▲▲%%%30%110%

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
2025-04-1114,100307,5003,600161,20010,500146,300
2025-04-0422,600393,7005,200228,30017,400165,400
2025-03-2822,900476,0004,600286,50018,300189,500
2025-03-219,100148,8002,30088,5006,80060,300
2025-03-1411,500149,5003,40088,2008,10061,300
2025-03-078,600145,3002,10088,9006,50056,400
2025-02-288,400139,7001,70088,5006,70051,200
2025-02-218,200147,9002,10088,8006,10059,100
2025-02-149,700161,8002,300107,0007,40054,800
2025-02-0719,300146,0003,600100,90015,70045,100
2025-01-3157,500148,5005,700100,50051,80048,000
2025-01-2423,500146,3002,700104,00020,80042,300
2025-01-1726,700156,2003,200111,20023,50045,000
2025-01-1029,000158,8003,900113,50025,10045,300
2024-12-2734,500145,1004,200105,30030,30039,800
2024-12-2037,500142,5005,000103,00032,50039,500
2024-12-1330,700159,4004,500105,40026,20054,000
2024-12-0622,800159,9003,40098,00019,40061,900
2024-11-2915,400155,7002,30097,60013,10058,100
2024-11-229,800181,6001,00097,5008,80084,100
2024-11-1511,100199,90050088,20010,600111,700
2024-11-0813,90091,00070038,20013,20052,800
2024-11-0114,00081,60070028,80013,30052,800
2024-10-2521,50064,8001,00014,40020,50050,400
2024-10-1828,20064,6001,40014,60026,80050,000
2024-10-1129,30065,8001,40013,10027,90052,700
2024-10-0431,60059,6001,40013,40030,20046,200
2024-09-2744,30043,1002,40012,50041,90030,600
2024-09-2048,50049,3002,50012,80046,00036,500
2024-09-1356,10046,5001,70014,00054,40032,500
2024-09-0674,30040,9002,60014,20071,70026,700
2024-08-3096,50062,7003,70016,00092,80046,700
2024-08-23112,90050,7006,90011,800106,00038,900
2024-08-1635,70041,3001,20012,00034,50029,300
2024-08-0915,800104,90060043,50015,20061,400
2024-08-0217,400189,1001,100104,20016,30084,900
2024-07-2627,500203,5001,200104,00026,30099,500
2024-07-1925,300228,2001,600107,60023,700120,600
2024-07-1222,800103,8001,70027,20021,10076,600
2024-07-0530,700108,2005,60046,60025,10061,600
2024-06-2836,700103,8006,10045,30030,60058,500
2024-06-2137,400109,7005,90054,30031,50055,400
2024-06-1453,500159,1005,900117,00047,60042,100
2024-06-0742,200167,4008,300132,50033,90034,900
2024-05-3140,500185,0008,000145,30032,50039,700
2024-05-2433,100187,5005,700149,10027,40038,400
2024-05-1733,100187,7005,800147,60027,30040,100
2024-05-1052,500181,0006,500148,10046,00032,900
2024-05-0240,100197,6006,600168,00033,50029,600
2024-04-2636,300213,3006,100185,40030,20027,900
2024-04-1935,400221,6006,300189,40029,10032,200
2024-04-1252,700296,5007,600252,30045,10044,200
2024-04-0529,600357,5005,200331,50024,40026,000
2024-03-2928,900385,5005,100356,90023,80028,600
2024-03-2229,500381,4006,500354,50023,00026,900
2024-03-1526,500376,9005,700350,20020,80026,700
2024-03-0819,200406,4001,200380,70018,00025,700
2024-03-0114,600428,4001,300385,30013,30043,100
2024-02-2219,000433,2001,200384,50017,80048,700
2024-02-1617,200447,400900384,50016,30062,900
2024-02-0922,100520,8001,200409,30020,900111,500
2024-02-027,400502,0001,000411,3006,40090,700
2024-01-267,700507,500900413,3006,80094,200
2024-01-196,500513,6001,100417,4005,40096,200
2024-01-128,200546,1001,400421,2006,800124,900

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
2025-04-14 モルガン・スタンレーMUFG証券株式会社401,8040.50%9,5112,3222,3532,3102,340184,700
2025-04-11 モルガン・スタンレーMUFG証券株式会社392,2930.49%251,5622,2642,3242,2212,322193,900
2025-03-31 モルガン・スタンレーMUFG証券株式会社140,7310.52%2,5992,6162,5552,592282,600
2025-03-24 モルガン・スタンレーMUFG証券株式会社130,9540.49%-5,5437,9508,1507,9408,11093,000
2025-02-28 モルガン・スタンレーMUFG証券株式会社136,4970.51%7,8707,9507,8307,84082,500
2025-01-08 モルガン・スタンレーMUFG証券株式会社65,3670.24%-119,1008,5808,7108,5608,680133,300
2024-12-27 モルガン・スタンレーMUFG証券株式会社184,4670.69%-25,1379,2209,2208,9809,090113,600
2024-12-18 モルガン・スタンレーMUFG証券株式会社209,6040.78%-3,9009,1709,2409,0609,120131,800
2024-12-17 モルガン・スタンレーMUFG証券株式会社213,5040.80%26,3008,9409,1808,9209,130169,100
2024-12-12 モルガン・スタンレーMUFG証券株式会社187,2040.70%16,7008,8108,8408,6608,690122,000
2024-12-10 モルガン・スタンレーMUFG証券株式会社170,5040.64%11,4008,5108,6808,4708,680204,500
2024-12-09 モルガン・スタンレーMUFG証券株式会社159,1040.59%-9008,6308,6608,3708,430212,500
2024-12-06 モルガン・スタンレーMUFG証券株式会社160,0040.60%7,0118,9008,9908,6408,640268,400
2024-12-05 モルガン・スタンレーMUFG証券株式会社152,9930.57%9,1609,2608,8708,990344,800
2024-09-13 JPM Securities Japan Co Ltd.131,2640.49%-4,3009,2209,2308,9108,970151,300
2024-09-09 BNP Paribas Financial Markets SNC00.00%-142,1988,8909,1508,8309,100135,800
2024-09-09 JPM Securities Japan Co Ltd.135,5640.51%115,7808,8909,1508,8309,100135,800
2024-09-02 BNP Paribas Financial Markets SNC142,1980.53%9,6409,7209,5009,620149,500
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.127,2550.47%-21,8237,6107,7507,5307,630198,500
2024-05-10 Integrated Core Strategies (Asia) Pte. Ltd.149,0780.56%19,0787,7207,9007,6907,850216,000
2024-05-07 JPM Securities Japan Co Ltd.19,7840.07%-166,8007,7007,7707,6607,690106,000
2024-04-11 JPM Securities Japan Co Ltd.186,5840.70%60,7007,2307,4507,2207,430232,500

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TB0Q3502024-04-22 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

codecatesite_titlemodified
80221 ミズノ株式会社2025-04-19 06:23:18
80222 投資家情報|ミズノ株式会社2024-06-18 09:21:13
80222 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
80223 お知らせ|ミズノ株式会社2024-06-14 08:57:41