| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,150 | 3,175 | 3,105 | 3,165 | 9,600 | 15 | 100% | 100% | 145% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20240726 | 3,165 | 3,195 | 3,140 | 3,155 | 10,700 | -10 | 100% | 100% | 111% | ▼ | 98% | 98% | 100% | 100% | 101% |
| 20240729 | 3,215 | 3,215 | 3,165 | 3,165 | 15,500 | 10 | 100% | 98% | 145% | ▲ | 100% | 98% | 102% | 100% | 101% |
| 20240730 | 3,150 | 3,185 | 3,150 | 3,160 | 2,500 | -5 | 100% | 100% | 16% | ▼ | 100% | 95% | 101% | 100% | 101% |
| 20240731 | 3,155 | 3,190 | 3,140 | 3,170 | 4,200 | 10 | 100% | 100% | 168% | ▲ | 100% | 97% | 101% | 100% | 101% |
| 20240801 | 3,160 | 3,170 | 3,150 | 3,150 | 3,200 | -20 | 99% | 100% | 76% | ▼ | 99% | 98% | 103% | 99% | 101% |
| 20240802 | 3,120 | 3,120 | 3,055 | 3,080 | 15,200 | -70 | 98% | 99% | 475% | ▼▼ | 97% | 103% | 107% | 97% | 100% |
| 20240805 | 2,990 | 3,010 | 2,900 | 2,912 | 29,400 | -168 | 95% | 97% | 193% | ▼▼▼ | 102% | 105% | 109% | 92% | 100% |
| 20240806 | 2,927 | 3,080 | 2,927 | 2,999 | 13,200 | 87 | 103% | 102% | 45% | ▲ | 102% | 102% | 106% | 95% | 103% |
| 20240807 | 3,015 | 3,080 | 2,985 | 3,065 | 9,000 | 66 | 102% | 102% | 68% | ▲▲ | 101% | 102% | 105% | 97% | 105% |
| 20240808 | 3,045 | 3,080 | 3,045 | 3,070 | 4,300 | 5 | 100% | 101% | 48% | ▲▲▲ | 98% | 101% | 104% | 97% | 105% |
| 20240809 | 3,095 | 3,100 | 3,010 | 3,035 | 6,800 | -35 | 99% | 98% | 158% | ▼ | 100% | 101% | 104% | 96% | 104% |
| 20240813 | 3,085 | 3,110 | 3,065 | 3,080 | 6,100 | 45 | 101% | 100% | 90% | ▲ | 100% | 102% | 104% | 97% | 106% |
| 20240814 | 3,080 | 3,090 | 3,060 | 3,070 | 2,700 | -10 | 100% | 100% | 44% | ▼ | 100% | 101% | 104% | 97% | 105% |
| 20240815 | 3,100 | 3,125 | 3,095 | 3,115 | 9,800 | 45 | 101% | 100% | 363% | ▲ | 100% | 101% | 103% | 98% | 107% |
| 20240816 | 3,105 | 3,145 | 3,105 | 3,120 | 5,600 | 5 | 100% | 100% | 57% | ▲▲ | 100% | 101% | 102% | 98% | 107% |
| 20240819 | 3,135 | 3,135 | 3,105 | 3,120 | 3,200 | 0 | 100% | 100% | 57% | -- | 100% | 102% | 103% | 98% | 107% |
| 20240820 | 3,130 | 3,135 | 3,120 | 3,130 | 2,300 | 10 | 100% | 100% | 72% | ▲ | 100% | 102% | 103% | 99% | 107% |
| 20240821 | 3,130 | 3,145 | 3,130 | 3,145 | 4,000 | 15 | 100% | 100% | 174% | ▲▲ | 100% | 102% | 102% | 99% | 108% |
| 20240822 | 3,145 | 3,145 | 3,125 | 3,135 | 3,300 | -10 | 100% | 100% | 83% | ▼ | 101% | 101% | 102% | 99% | 108% |
| 20240823 | 3,145 | 3,170 | 3,140 | 3,170 | 6,400 | 35 | 101% | 101% | 194% | ▲ | 101% | 99% | 101% | 100% | 109% |
| 20240826 | 3,180 | 3,200 | 3,165 | 3,200 | 11,300 | 30 | 101% | 101% | 177% | ▲▲ | 99% | 98% | 99% | 100% | 110% |
| 20240827 | 3,225 | 3,240 | 3,195 | 3,195 | 12,700 | -5 | 100% | 99% | 112% | ▼ | 100% | 99% | 100% | 100% | 110% |
| 20240828 | 3,185 | 3,205 | 3,180 | 3,185 | 5,300 | -10 | 100% | 100% | 42% | ▼▼ | 98% | 100% | 100% | 100% | 109% |
| 20240829 | 3,180 | 3,195 | 3,125 | 3,125 | 8,500 | -60 | 98% | 98% | 160% | ▼▼▼ | 100% | 103% | 102% | 98% | 107% |
| 20240830 | 3,125 | 3,150 | 3,115 | 3,140 | 14,600 | 15 | 100% | 100% | 172% | ▲ | 100% | 102% | 102% | 98% | 108% |
| 20240902 | 3,140 | 3,175 | 3,135 | 3,150 | 4,300 | 10 | 100% | 100% | 29% | ▲▲ | 100% | 101% | 101% | 98% | 108% |
| 20240903 | 3,150 | 3,160 | 3,130 | 3,145 | 5,400 | -5 | 100% | 100% | 126% | ▼ | 100% | 101% | 101% | 98% | 105% |
| 20240904 | 3,160 | 3,175 | 3,150 | 3,170 | 6,800 | 25 | 101% | 100% | 126% | ▲ | 102% | 101% | 101% | 99% | 104% |
| 20240905 | 3,155 | 3,210 | 3,155 | 3,210 | 8,900 | 40 | 101% | 102% | 131% | ▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20240906 | 3,220 | 3,220 | 3,170 | 3,180 | 4,500 | -30 | 99% | 99% | 51% | ▼ | 100% | 100% | 102% | 99% | 105% |
| 20240909 | 3,180 | 3,185 | 3,165 | 3,185 | 4,700 | 5 | 100% | 100% | 104% | ▲ | 100% | 99% | 101% | 99% | 104% |
| 20240910 | 3,215 | 3,215 | 3,175 | 3,200 | 6,500 | 15 | 100% | 100% | 138% | ▲▲ | 99% | 99% | 101% | 100% | 104% |
| 20240911 | 3,205 | 3,205 | 3,160 | 3,175 | 5,200 | -25 | 99% | 99% | 80% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20240912 | 3,180 | 3,190 | 3,170 | 3,185 | 3,200 | 10 | 100% | 100% | 62% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20240913 | 3,160 | 3,185 | 3,160 | 3,175 | 2,500 | -10 | 100% | 100% | 78% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20240917 | 3,175 | 3,180 | 3,155 | 3,160 | 4,400 | -15 | 100% | 100% | 176% | ▼▼ | 99% | 99% | 102% | 98% | 101% |
| 20240918 | 3,170 | 3,170 | 3,125 | 3,125 | 11,600 | -35 | 99% | 99% | 264% | ▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20240919 | 3,135 | 3,175 | 3,130 | 3,150 | 4,500 | 25 | 101% | 100% | 39% | ▲ | 101% | 101% | 103% | 98% | 101% |
| 20240920 | 3,150 | 3,170 | 3,150 | 3,170 | 7,000 | 20 | 101% | 101% | 156% | ▲▲ | 98% | 101% | 102% | 99% | 101% |
| 20240924 | 3,170 | 3,170 | 3,110 | 3,110 | 11,900 | -60 | 98% | 98% | 170% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20240925 | 3,150 | 3,150 | 3,120 | 3,145 | 4,300 | 35 | 101% | 100% | 36% | ▲ | 101% | 103% | 104% | 98% | 101% |
| 20240926 | 3,115 | 3,150 | 3,110 | 3,150 | 13,400 | 5 | 100% | 101% | 312% | ▲▲ | 99% | 99% | 100% | 98% | 101% |
| 20240927 | 3,220 | 3,220 | 3,165 | 3,185 | 16,600 | 35 | 101% | 99% | 124% | ▲▲▲ | 101% | 101% | 102% | 99% | 102% |
| 20240930 | 3,165 | 3,190 | 3,160 | 3,190 | 8,000 | 5 | 100% | 101% | 48% | ▲▲▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241001 | 3,195 | 3,200 | 3,180 | 3,180 | 6,000 | -10 | 100% | 100% | 75% | ▼ | 100% | 102% | 101% | 99% | 102% |
| 20241002 | 3,190 | 3,200 | 3,160 | 3,195 | 5,100 | 15 | 100% | 100% | 85% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241003 | 3,210 | 3,210 | 3,180 | 3,200 | 3,500 | 5 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241004 | 3,195 | 3,210 | 3,180 | 3,190 | 4,700 | -10 | 100% | 100% | 134% | ▼ | 101% | 100% | 100% | 99% | 103% |
| 20241007 | 3,215 | 3,240 | 3,200 | 3,240 | 13,000 | 50 | 102% | 101% | 277% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20241008 | 3,240 | 3,240 | 3,210 | 3,215 | 6,800 | -25 | 99% | 99% | 52% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20241009 | 3,235 | 3,240 | 3,210 | 3,210 | 2,900 | -5 | 100% | 99% | 43% | ▼▼ | 99% | 100% | 0% | 99% | 103% |
| 20241010 | 3,225 | 3,235 | 3,190 | 3,200 | 6,700 | -10 | 100% | 99% | 231% | ▼▼▼ | 100% | 101% | 0% | 99% | 103% |
| 20241011 | 3,190 | 3,220 | 3,185 | 3,200 | 4,400 | 0 | 100% | 100% | 66% | -- | 100% | 101% | 0% | 99% | 103% |
| 20241015 | 3,205 | 3,235 | 3,205 | 3,215 | 5,800 | 15 | 100% | 100% | 132% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241016 | 3,215 | 3,235 | 3,210 | 3,225 | 5,100 | 10 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241017 | 3,225 | 3,230 | 3,210 | 3,210 | 4,200 | -15 | 100% | 100% | 82% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241018 | 3,215 | 3,235 | 3,200 | 3,235 | 5,800 | 25 | 101% | 101% | 138% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241021 | 3,230 | 3,235 | 3,220 | 3,220 | 3,200 | -15 | 100% | 100% | 55% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241022 | 3,220 | 3,225 | 3,205 | 3,215 | 3,000 | -5 | 100% | 100% | 94% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 19,600 | 0 | 7,700 | 0 | 11,900 |
| 2024-10-11 | 0 | 19,000 | 0 | 7,900 | 0 | 11,100 |
| 2024-10-04 | 0 | 17,800 | 0 | 7,800 | 0 | 10,000 |
| 2024-09-27 | 0 | 18,000 | 0 | 6,300 | 0 | 11,700 |
| 2024-09-20 | 0 | 21,800 | 0 | 6,700 | 0 | 15,100 |
| 2024-09-13 | 100 | 20,400 | 100 | 6,300 | 0 | 14,100 |
| 2024-09-06 | 0 | 19,400 | 0 | 4,700 | 0 | 14,700 |
| 2024-08-30 | 0 | 16,800 | 0 | 4,900 | 0 | 11,900 |
| 2024-08-23 | 100 | 12,600 | 100 | 5,800 | 0 | 6,800 |
| 2024-08-16 | 200 | 14,400 | 200 | 5,700 | 0 | 8,700 |
| 2024-08-09 | 200 | 13,000 | 200 | 6,700 | 0 | 6,300 |
| 2024-08-02 | 0 | 17,400 | 0 | 6,300 | 0 | 11,100 |
| 2024-07-26 | 0 | 22,300 | 0 | 7,500 | 0 | 14,800 |
| 2024-07-19 | 0 | 20,900 | 0 | 9,600 | 0 | 11,300 |
| 2024-07-12 | 0 | 19,200 | 0 | 8,900 | 0 | 10,300 |
| 2024-07-05 | 0 | 18,800 | 0 | 8,700 | 0 | 10,100 |
| 2024-06-28 | 0 | 18,900 | 0 | 8,500 | 0 | 10,400 |
| 2024-06-21 | 0 | 16,700 | 0 | 8,600 | 0 | 8,100 |
| 2024-06-14 | 0 | 16,900 | 0 | 8,700 | 0 | 8,200 |
| 2024-06-07 | 0 | 17,200 | 0 | 8,900 | 0 | 8,300 |
| 2024-05-31 | 0 | 18,600 | 0 | 9,200 | 0 | 9,400 |
| 2024-05-24 | 0 | 21,600 | 0 | 11,400 | 0 | 10,200 |
| 2024-05-17 | 0 | 19,800 | 0 | 10,100 | 0 | 9,700 |
| 2024-05-10 | 100 | 19,000 | 100 | 9,800 | 0 | 9,200 |
| 2024-05-02 | 100 | 18,500 | 100 | 9,600 | 0 | 8,900 |
| 2024-04-26 | 0 | 19,600 | 0 | 10,000 | 0 | 9,600 |
| 2024-04-19 | 0 | 18,000 | 0 | 9,900 | 0 | 8,100 |
| 2024-04-12 | 0 | 17,300 | 0 | 10,200 | 0 | 7,100 |
| 2024-04-05 | 100 | 13,900 | 100 | 7,400 | 0 | 6,500 |
| 2024-03-29 | 0 | 14,100 | 0 | 7,300 | 0 | 6,800 |
| 2024-03-22 | 0 | 15,200 | 0 | 7,700 | 0 | 7,500 |
| 2024-03-15 | 0 | 10,400 | 0 | 2,700 | 0 | 7,700 |
| 2024-03-08 | 100 | 10,200 | 100 | 2,400 | 0 | 7,800 |
| 2024-03-01 | 500 | 13,600 | 500 | 4,500 | 0 | 9,100 |
| 2024-02-22 | 74,800 | 10,800 | 74,800 | 4,100 | 0 | 6,700 |
| 2024-02-16 | 58,300 | 12,700 | 58,300 | 4,900 | 0 | 7,800 |
| 2024-02-09 | 36,700 | 12,500 | 36,700 | 3,600 | 0 | 8,900 |
| 2024-02-02 | 0 | 15,700 | 0 | 4,700 | 0 | 11,000 |
| 2024-01-26 | 0 | 20,400 | 0 | 5,200 | 0 | 15,200 |
| 2024-01-19 | 0 | 18,300 | 0 | 4,800 | 0 | 13,500 |
| 2024-01-12 | 100 | 26,400 | 100 | 3,700 | 0 | 22,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8198 | 1 | 想いを形に、「おいしい」でつながる。 | マックスバリュ東海 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-10-23 03:25:07 |
| 8198 | 2 | 招集通知 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:35 |
| 8198 | 2 | 株主通信 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:34 |
| 8198 | 2 | 有価証券報告書 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:33 |
| 8198 | 2 | 決算説明会資料 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:32 |
| 8198 | 2 | IR資料室 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:30 |
| 8198 | 2 | IR資料室 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:29 |
| 8198 | 2 | よくあるご質問 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:28 |
| 8198 | 2 | 免責事項 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:27 |
| 8198 | 2 | 電子公告 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:26 |