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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 1,817 | 1,876 | 1,798 | 1,876 | 41,000 | 59 | 103% | 103% | 259% | ▲▲▲▲▲▲ | 97% | 89% | 96% | 100% | 115% |
20241227 | 1,910 | 1,919 | 1,839 | 1,860 | 31,400 | -16 | 99% | 97% | 77% | ▼ | 96% | 89% | 98% | 99% | 111% |
20241230 | 1,873 | 1,873 | 1,796 | 1,797 | 19,900 | -63 | 97% | 96% | 63% | ▼▼ | 96% | 93% | 102% | 96% | 105% |
20250106 | 1,795 | 1,795 | 1,715 | 1,717 | 45,000 | -80 | 96% | 96% | 226% | ▼▼▼ | 99% | 96% | 107% | 92% | 100% |
20250107 | 1,717 | 1,717 | 1,675 | 1,695 | 35,400 | -22 | 99% | 99% | 79% | ▼▼▼▼ | 98% | 97% | 108% | 90% | 100% |
20250108 | 1,695 | 1,695 | 1,662 | 1,662 | 27,900 | -33 | 98% | 98% | 79% | ▼▼▼▼▼ | 100% | 101% | 111% | 89% | 100% |
20250109 | 1,664 | 1,697 | 1,652 | 1,661 | 37,400 | -1 | 100% | 100% | 134% | ▼▼▼▼▼▼ | 99% | 108% | 111% | 89% | 100% |
20250110 | 1,650 | 1,674 | 1,629 | 1,637 | 22,400 | -24 | 99% | 99% | 60% | ▼▼▼▼▼▼▼ | 101% | 109% | 112% | 87% | 100% |
20250114 | 1,640 | 1,679 | 1,636 | 1,649 | 22,300 | 12 | 101% | 101% | 100% | ▲ | 100% | 110% | 111% | 88% | 101% |
20250115 | 1,641 | 1,668 | 1,634 | 1,648 | 31,100 | -1 | 100% | 100% | 139% | ▼ | 101% | 109% | 109% | 88% | 101% |
20250116 | 1,668 | 1,700 | 1,653 | 1,682 | 24,000 | 34 | 102% | 101% | 77% | ▲ | 106% | 108% | 109% | 90% | 103% |
20250117 | 1,684 | 1,808 | 1,684 | 1,788 | 60,900 | 106 | 106% | 106% | 254% | ▲▲ | 101% | 101% | 105% | 95% | 109% |
20250120 | 1,781 | 1,830 | 1,779 | 1,791 | 22,000 | 3 | 100% | 101% | 36% | ▲▲▲ | 100% | 103% | 106% | 95% | 109% |
20250121 | 1,791 | 1,835 | 1,780 | 1,799 | 23,500 | 8 | 100% | 100% | 107% | ▲▲▲▲ | 100% | 101% | 104% | 96% | 110% |
20250122 | 1,815 | 1,827 | 1,793 | 1,814 | 22,000 | 15 | 101% | 100% | 94% | ▲▲▲▲▲ | 99% | 101% | 105% | 97% | 111% |
20250123 | 1,807 | 1,809 | 1,790 | 1,796 | 22,800 | -18 | 99% | 99% | 104% | ▼ | 99% | 100% | 104% | 96% | 110% |
20250124 | 1,810 | 1,843 | 1,790 | 1,793 | 22,900 | -3 | 100% | 99% | 100% | ▼▼ | 101% | 100% | 104% | 96% | 110% |
20250127 | 1,820 | 1,839 | 1,805 | 1,839 | 17,800 | 46 | 103% | 101% | 78% | ▲ | 101% | 99% | 104% | 98% | 112% |
20250128 | 1,821 | 1,847 | 1,806 | 1,831 | 19,500 | -8 | 100% | 101% | 110% | ▼ | 98% | 98% | 103% | 98% | 112% |
20250129 | 1,842 | 1,842 | 1,800 | 1,804 | 13,400 | -27 | 99% | 98% | 69% | ▼▼ | 101% | 100% | 105% | 96% | 110% |
20250130 | 1,804 | 1,843 | 1,797 | 1,818 | 30,200 | 14 | 101% | 101% | 225% | ▲ | 100% | 100% | 106% | 98% | 111% |
20250131 | 1,809 | 1,831 | 1,786 | 1,809 | 24,400 | -9 | 100% | 100% | 81% | ▼ | 101% | 102% | 108% | 98% | 111% |
20250203 | 1,785 | 1,812 | 1,785 | 1,798 | 32,500 | -11 | 99% | 101% | 133% | ▼▼ | 98% | 100% | 110% | 98% | 110% |
20250204 | 1,816 | 1,848 | 1,772 | 1,775 | 24,300 | -23 | 99% | 98% | 75% | ▼▼▼ | 101% | 102% | 112% | 97% | 108% |
20250205 | 1,790 | 1,819 | 1,777 | 1,801 | 16,400 | 26 | 101% | 101% | 67% | ▲ | 100% | 100% | 110% | 98% | 110% |
20250206 | 1,819 | 1,831 | 1,802 | 1,817 | 6,500 | 16 | 101% | 100% | 40% | ▲▲ | 101% | 101% | 111% | 99% | 111% |
20250207 | 1,802 | 1,840 | 1,800 | 1,817 | 20,500 | 0 | 100% | 101% | 315% | -- | 98% | 101% | 109% | 99% | 111% |
20250210 | 1,843 | 1,860 | 1,800 | 1,800 | 19,300 | -17 | 99% | 98% | 94% | ▼ | 100% | 104% | 110% | 98% | 109% |
20250212 | 1,825 | 1,829 | 1,801 | 1,820 | 14,700 | 20 | 101% | 100% | 76% | ▲ | 100% | 104% | 110% | 99% | 110% |
20250213 | 1,814 | 1,845 | 1,807 | 1,823 | 16,500 | 3 | 100% | 100% | 112% | ▲▲ | 99% | 101% | 109% | 99% | 108% |
20250214 | 1,840 | 1,858 | 1,821 | 1,829 | 17,800 | 6 | 100% | 99% | 108% | ▲▲▲ | 103% | 100% | 110% | 99% | 103% |
20250217 | 1,813 | 1,893 | 1,813 | 1,867 | 16,500 | 38 | 102% | 103% | 93% | ▲▲▲▲ | 101% | 96% | 106% | 100% | 105% |
20250218 | 1,879 | 1,899 | 1,866 | 1,891 | 13,600 | 24 | 101% | 101% | 82% | ▲▲▲▲▲ | 98% | 96% | 105% | 100% | 107% |
20250219 | 1,890 | 1,890 | 1,845 | 1,858 | 27,400 | -33 | 98% | 98% | 201% | ▼ | 99% | 99% | 107% | 98% | 105% |
20250220 | 1,843 | 1,853 | 1,809 | 1,822 | 27,000 | -36 | 98% | 99% | 99% | ▼▼ | 99% | 106% | 109% | 96% | 103% |
20250225 | 1,812 | 1,846 | 1,800 | 1,800 | 21,700 | -22 | 99% | 99% | 80% | ▼▼▼ | 99% | 107% | 109% | 95% | 101% |
20250226 | 1,800 | 1,803 | 1,772 | 1,784 | 23,900 | -16 | 99% | 99% | 110% | ▼▼▼▼ | 102% | 112% | 110% | 94% | 101% |
20250227 | 1,774 | 1,812 | 1,774 | 1,809 | 17,800 | 25 | 101% | 102% | 74% | ▲ | 101% | 110% | 108% | 96% | 102% |
20250228 | 1,811 | 1,856 | 1,800 | 1,833 | 97,300 | 24 | 101% | 101% | 547% | ▲▲ | 103% | 107% | 105% | 97% | 103% |
20250303 | 1,862 | 1,945 | 1,862 | 1,924 | 32,100 | 91 | 105% | 103% | 33% | ▲▲▲ | 100% | 103% | 102% | 100% | 108% |
20250304 | 1,916 | 1,943 | 1,902 | 1,919 | 32,800 | -5 | 100% | 100% | 102% | ▼ | 103% | 102% | 101% | 100% | 108% |
20250305 | 1,931 | 1,990 | 1,931 | 1,986 | 24,300 | 67 | 103% | 103% | 74% | ▲ | 101% | 99% | 98% | 100% | 112% |
20250306 | 1,990 | 2,028 | 1,986 | 2,000 | 40,100 | 14 | 101% | 101% | 165% | ▲▲ | 100% | 100% | 95% | 100% | 113% |
20250307 | 1,976 | 2,005 | 1,923 | 1,976 | 27,200 | -24 | 99% | 100% | 68% | ▼ | 99% | 99% | 93% | 99% | 111% |
20250310 | 1,976 | 2,002 | 1,959 | 1,960 | 21,800 | -16 | 99% | 99% | 80% | ▼▼ | 100% | 100% | 0% | 98% | 110% |
20250311 | 1,959 | 1,971 | 1,926 | 1,960 | 24,000 | 0 | 100% | 100% | 110% | -- | 101% | 99% | 0% | 98% | 110% |
20250312 | 1,948 | 2,007 | 1,948 | 1,967 | 35,600 | 7 | 100% | 101% | 148% | ▲ | 99% | 98% | 0% | 98% | 110% |
20250313 | 1,967 | 1,986 | 1,917 | 1,955 | 24,100 | -12 | 99% | 99% | 68% | ▼ | 100% | 100% | 0% | 98% | 110% |
20250314 | 1,948 | 1,959 | 1,927 | 1,951 | 33,400 | -4 | 100% | 100% | 139% | ▼▼ | 99% | 101% | 0% | 98% | 109% |
20250317 | 1,944 | 1,978 | 1,922 | 1,931 | 28,100 | -20 | 99% | 99% | 84% | ▼▼▼ | 100% | 97% | 0% | 97% | 108% |
20250318 | 1,933 | 1,966 | 1,924 | 1,928 | 34,700 | -3 | 100% | 100% | 123% | ▼▼▼▼ | 100% | 95% | 0% | 96% | 108% |
20250319 | 1,933 | 1,953 | 1,927 | 1,929 | 15,800 | 1 | 100% | 100% | 46% | ▲ | 99% | 0% | 0% | 96% | 108% |
20250321 | 1,969 | 2,008 | 1,897 | 1,956 | 93,900 | 27 | 101% | 99% | 594% | ▲▲ | 96% | 0% | 0% | 98% | 110% |
20250324 | 1,959 | 1,959 | 1,880 | 1,880 | 40,700 | -76 | 96% | 96% | 43% | ▼ | 98% | 0% | 0% | 94% | 105% |
20250325 | 1,880 | 1,881 | 1,838 | 1,838 | 35,700 | -42 | 98% | 98% | 88% | ▼▼ | % | % | % | 92% | 103% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 9,700 | 5,400 | 900 | 3,900 | 8,800 | 1,500 |
2025-03-07 | 9,200 | 6,800 | 400 | 4,300 | 8,800 | 2,500 |
2025-02-28 | 7,300 | 4,700 | 100 | 2,900 | 7,200 | 1,800 |
2025-02-21 | 9,600 | 5,800 | 0 | 2,900 | 9,600 | 2,900 |
2025-02-14 | 12,600 | 4,200 | 0 | 2,700 | 12,600 | 1,500 |
2025-02-07 | 11,400 | 4,800 | 400 | 2,700 | 11,000 | 2,100 |
2025-01-31 | 12,900 | 4,300 | 600 | 3,100 | 12,300 | 1,200 |
2025-01-24 | 11,600 | 5,700 | 400 | 3,500 | 11,200 | 2,200 |
2025-01-17 | 6,900 | 5,700 | 400 | 3,800 | 6,500 | 1,900 |
2025-01-10 | 2,700 | 6,200 | 400 | 3,900 | 2,300 | 2,300 |
2024-12-27 | 3,700 | 4,800 | 400 | 3,100 | 3,300 | 1,700 |
2024-12-20 | 2,700 | 6,700 | 500 | 3,700 | 2,200 | 3,000 |
2024-12-13 | 4,400 | 7,300 | 500 | 4,400 | 3,900 | 2,900 |
2024-12-06 | 2,400 | 7,300 | 500 | 3,700 | 1,900 | 3,600 |
2024-11-29 | 2,100 | 7,000 | 500 | 4,900 | 1,600 | 2,100 |
2024-11-22 | 6,600 | 9,000 | 500 | 5,600 | 6,100 | 3,400 |
2024-11-15 | 7,800 | 4,200 | 500 | 2,400 | 7,300 | 1,800 |
2024-11-08 | 13,400 | 5,500 | 500 | 2,600 | 12,900 | 2,900 |
2024-11-01 | 9,500 | 4,800 | 500 | 2,400 | 9,000 | 2,400 |
2024-10-25 | 8,900 | 4,200 | 500 | 2,400 | 8,400 | 1,800 |
2024-10-18 | 12,000 | 4,700 | 500 | 2,400 | 11,500 | 2,300 |
2024-10-11 | 12,400 | 7,600 | 500 | 5,100 | 11,900 | 2,500 |
2024-10-04 | 11,600 | 5,200 | 500 | 3,100 | 11,100 | 2,100 |
2024-09-27 | 10,100 | 9,000 | 500 | 3,700 | 9,600 | 5,300 |
2024-09-20 | 12,300 | 6,900 | 500 | 2,900 | 11,800 | 4,000 |
2024-09-13 | 7,000 | 5,100 | 500 | 3,200 | 6,500 | 1,900 |
2024-09-06 | 10,100 | 7,200 | 500 | 3,500 | 9,600 | 3,700 |
2024-08-30 | 11,400 | 7,500 | 500 | 2,900 | 10,900 | 4,600 |
2024-08-23 | 11,400 | 7,100 | 500 | 3,200 | 10,900 | 3,900 |
2024-08-16 | 15,100 | 7,200 | 500 | 2,900 | 14,600 | 4,300 |
2024-08-09 | 6,500 | 17,700 | 500 | 11,300 | 6,000 | 6,400 |
2024-08-02 | 5,400 | 13,000 | 700 | 7,400 | 4,700 | 5,600 |
2024-07-26 | 19,900 | 9,200 | 3,700 | 3,500 | 16,200 | 5,700 |
2024-07-19 | 22,800 | 9,300 | 3,800 | 3,600 | 19,000 | 5,700 |
2024-07-12 | 25,200 | 10,100 | 3,800 | 3,600 | 21,400 | 6,500 |
2024-07-05 | 21,000 | 14,500 | 3,800 | 3,900 | 17,200 | 10,600 |
2024-06-28 | 20,500 | 11,300 | 3,800 | 3,500 | 16,700 | 7,800 |
2024-06-21 | 12,200 | 10,900 | 1,300 | 3,600 | 10,900 | 7,300 |
2024-06-14 | 8,200 | 13,800 | 900 | 4,000 | 7,300 | 9,800 |
2024-06-07 | 7,400 | 14,400 | 600 | 4,600 | 6,800 | 9,800 |
2024-05-31 | 7,200 | 19,900 | 500 | 8,100 | 6,700 | 11,800 |
2024-05-24 | 2,000 | 27,000 | 500 | 9,100 | 1,500 | 17,900 |
2024-05-17 | 2,000 | 21,900 | 500 | 8,500 | 1,500 | 13,400 |
2024-05-10 | 2,300 | 22,000 | 500 | 7,900 | 1,800 | 14,100 |
2024-05-02 | 1,500 | 20,600 | 0 | 7,600 | 1,500 | 13,000 |
2024-04-26 | 1,300 | 20,600 | 0 | 7,700 | 1,300 | 12,900 |
2024-04-19 | 1,400 | 17,800 | 0 | 7,100 | 1,400 | 10,700 |
2024-04-12 | 1,700 | 26,300 | 0 | 6,300 | 1,700 | 20,000 |
2024-04-05 | 1,600 | 23,100 | 0 | 4,300 | 1,600 | 18,800 |
2024-03-29 | 1,600 | 21,600 | 200 | 3,400 | 1,400 | 18,200 |
2024-03-22 | 5,900 | 21,900 | 3,500 | 4,100 | 2,400 | 17,800 |
2024-03-15 | 2,800 | 22,000 | 1,900 | 4,400 | 900 | 17,600 |
2024-03-08 | 1,300 | 27,800 | 300 | 4,900 | 1,000 | 22,900 |
2024-03-01 | 1,100 | 29,400 | 100 | 4,500 | 1,000 | 24,900 |
2024-02-22 | 1,300 | 29,500 | 100 | 5,000 | 1,200 | 24,500 |
2024-02-16 | 1,000 | 28,100 | 100 | 4,800 | 900 | 23,300 |
2024-02-09 | 4,700 | 33,200 | 200 | 5,200 | 4,500 | 28,000 |
2024-02-02 | 4,400 | 18,800 | 700 | 5,100 | 3,700 | 13,700 |
2024-01-26 | 2,000 | 15,500 | 600 | 4,200 | 1,400 | 11,300 |
2024-01-19 | 2,200 | 20,900 | 500 | 4,000 | 1,700 | 16,900 |
2024-01-12 | 2,400 | 25,300 | 600 | 7,300 | 1,800 | 18,000 |
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 |
---|---|---|---|---|---|
S100V725 | 350 | 2025-02-07 10:11 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100UQKZ | 350 | 2024-11-15 10:03 | 株式会社ミツウロコグループホールディングス | ENEOSホールディングス株式会社 | 変更報告書 |
S100UHK2 | 350 | 2024-10-07 10:16 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100U9E1 | 350 | 2024-08-22 10:19 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100TZSU | 350 | 2024-07-05 10:08 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100TKHE | 350 | 2024-06-07 10:07 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100T7W4 | 350 | 2024-04-05 10:23 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100T3HW | 350 | 2024-03-25 10:15 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100SXPX | 350 | 2024-02-22 10:25 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100SQON | 350 | 2024-02-07 10:10 | (株)ミツウロコグループホールディングス | 株式会社みずほ銀行 | 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 |
---|---|---|---|
8131 | 1 | 株式会社ミツウロコグループホールディングス | 2025-03-26 03:27:32 |
8131 | 2 | 株主総会資料電子提供制度について | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:30 |
8131 | 2 | 社債・格付け情報 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:29 |
8131 | 2 | 株主優待制度 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:28 |
8131 | 2 | 配当情報 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:27 |
8131 | 2 | 株式の状況 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:25 |
8131 | 2 | 株式事務のご案内 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:24 |
8131 | 2 | ビジネスレポート(統合報告書) | IRライブラリー | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:23 |
8131 | 2 | 有価証券報告書 | IRライブラリー | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:22 |
8131 | 2 | 株主総会資料 | IRライブラリー | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:21 |