| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 668 | 671 | 663 | 663 | 27,200 | -3 | 100% | 99% | 134% | ▼▼▼▼ | 101% | 102% | 104% | 92% | 100% |
| 20250120 | 664 | 674 | 664 | 671 | 11,900 | 8 | 101% | 101% | 44% | ▲ | 99% | 100% | 103% | 93% | 101% |
| 20250121 | 671 | 673 | 667 | 667 | 16,600 | -4 | 99% | 99% | 139% | ▼ | 100% | 103% | 103% | 93% | 101% |
| 20250122 | 668 | 675 | 668 | 670 | 22,600 | 3 | 100% | 100% | 136% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20250123 | 677 | 677 | 672 | 677 | 29,600 | 7 | 101% | 100% | 131% | ▲▲ | 100% | 102% | 102% | 94% | 102% |
| 20250124 | 677 | 683 | 674 | 674 | 17,800 | -3 | 100% | 100% | 60% | ▼ | 99% | 101% | 101% | 94% | 102% |
| 20250127 | 681 | 681 | 674 | 674 | 11,700 | 0 | 100% | 99% | 66% | -- | 102% | 102% | 102% | 94% | 102% |
| 20250128 | 675 | 693 | 675 | 687 | 26,300 | 13 | 102% | 102% | 225% | ▲ | 100% | 99% | 100% | 96% | 104% |
| 20250129 | 687 | 690 | 685 | 685 | 16,400 | -2 | 100% | 100% | 62% | ▼ | 101% | 100% | 101% | 95% | 103% |
| 20250130 | 684 | 689 | 682 | 689 | 20,000 | 4 | 101% | 101% | 122% | ▲ | 99% | 100% | 100% | 96% | 104% |
| 20250131 | 690 | 690 | 683 | 686 | 15,800 | -3 | 100% | 99% | 79% | ▼ | 98% | 101% | 101% | 97% | 103% |
| 20250203 | 684 | 685 | 672 | 673 | 41,300 | -13 | 98% | 98% | 261% | ▼▼ | 100% | 101% | 101% | 96% | 102% |
| 20250204 | 679 | 684 | 676 | 677 | 20,100 | 4 | 101% | 100% | 49% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20250205 | 680 | 688 | 680 | 681 | 21,400 | 4 | 101% | 100% | 106% | ▲▲ | 101% | 100% | 101% | 98% | 103% |
| 20250206 | 685 | 690 | 685 | 689 | 7,300 | 8 | 101% | 101% | 34% | ▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20250207 | 689 | 696 | 688 | 689 | 14,600 | 0 | 100% | 100% | 200% | -- | 99% | 99% | 99% | 100% | 104% |
| 20250210 | 690 | 690 | 682 | 682 | 10,600 | -7 | 99% | 99% | 73% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20250212 | 689 | 691 | 685 | 686 | 11,100 | 4 | 101% | 100% | 105% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250213 | 686 | 691 | 685 | 686 | 9,900 | 0 | 100% | 100% | 89% | -- | 99% | 99% | 99% | 100% | 103% |
| 20250214 | 689 | 689 | 682 | 682 | 11,600 | -4 | 99% | 99% | 117% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20250217 | 683 | 690 | 683 | 686 | 18,800 | 4 | 101% | 100% | 162% | ▲ | 99% | 100% | 100% | 100% | 103% |
| 20250218 | 686 | 686 | 682 | 682 | 16,700 | -4 | 99% | 99% | 89% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20250219 | 682 | 687 | 681 | 682 | 12,800 | 0 | 100% | 100% | 77% | -- | 100% | 98% | 100% | 99% | 102% |
| 20250220 | 682 | 684 | 681 | 682 | 22,200 | 0 | 100% | 100% | 173% | -- | 101% | 99% | 100% | 99% | 101% |
| 20250225 | 681 | 695 | 681 | 689 | 30,500 | 7 | 101% | 101% | 137% | ▲ | 99% | 98% | 100% | 100% | 102% |
| 20250226 | 686 | 686 | 663 | 677 | 104,400 | -12 | 98% | 99% | 342% | ▼ | 102% | 102% | 105% | 98% | 101% |
| 20250227 | 658 | 674 | 653 | 670 | 41,700 | -7 | 99% | 102% | 40% | ▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20250228 | 670 | 670 | 663 | 670 | 18,200 | 0 | 100% | 100% | 44% | -- | 101% | 102% | 103% | 97% | 100% |
| 20250303 | 671 | 675 | 669 | 675 | 31,400 | 5 | 101% | 101% | 173% | ▲ | 99% | 100% | 103% | 98% | 101% |
| 20250304 | 675 | 675 | 664 | 670 | 14,000 | -5 | 99% | 99% | 45% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20250305 | 672 | 672 | 664 | 671 | 18,400 | 1 | 100% | 100% | 131% | ▲ | 102% | 101% | 103% | 97% | 100% |
| 20250306 | 671 | 684 | 671 | 684 | 31,800 | 13 | 102% | 102% | 173% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20250307 | 676 | 684 | 675 | 678 | 17,300 | -6 | 99% | 100% | 54% | ▼ | 99% | 99% | 102% | 98% | 101% |
| 20250310 | 680 | 680 | 675 | 675 | 15,200 | -3 | 100% | 99% | 88% | ▼▼ | 99% | 100% | 103% | 98% | 101% |
| 20250311 | 675 | 676 | 668 | 669 | 26,100 | -6 | 99% | 99% | 172% | ▼▼▼ | 101% | 101% | 103% | 97% | 100% |
| 20250312 | 669 | 678 | 669 | 676 | 20,800 | 7 | 101% | 101% | 80% | ▲ | 99% | 101% | 101% | 98% | 101% |
| 20250313 | 675 | 675 | 668 | 669 | 20,200 | -7 | 99% | 99% | 97% | ▼ | 100% | 102% | 102% | 97% | 100% |
| 20250314 | 669 | 677 | 669 | 672 | 28,000 | 3 | 100% | 100% | 139% | ▲ | 101% | 101% | 102% | 98% | 100% |
| 20250317 | 671 | 678 | 671 | 676 | 12,700 | 4 | 101% | 101% | 45% | ▲▲ | 100% | 100% | 101% | 98% | 101% |
| 20250318 | 676 | 684 | 676 | 679 | 26,600 | 3 | 100% | 100% | 209% | ▲▲▲ | 100% | 101% | 100% | 99% | 101% |
| 20250319 | 679 | 685 | 679 | 681 | 14,600 | 2 | 100% | 100% | 55% | ▲▲▲▲ | 99% | 102% | 99% | 99% | 102% |
| 20250321 | 681 | 681 | 671 | 677 | 22,300 | -4 | 99% | 99% | 153% | ▼ | 98% | 101% | 99% | 98% | 101% |
| 20250324 | 683 | 683 | 670 | 671 | 23,500 | -6 | 99% | 98% | 105% | ▼▼ | 101% | 101% | 100% | 97% | 100% |
| 20250325 | 671 | 679 | 669 | 679 | 31,800 | 8 | 101% | 101% | 135% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20250326 | 682 | 685 | 675 | 685 | 41,100 | 6 | 101% | 100% | 129% | ▲▲ | 101% | 100% | 96% | 100% | 102% |
| 20250327 | 685 | 692 | 680 | 692 | 49,800 | 7 | 101% | 101% | 121% | ▲▲▲ | 98% | 99% | 95% | 100% | 103% |
| 20250328 | 690 | 690 | 678 | 678 | 37,300 | -14 | 98% | 98% | 75% | ▼ | 98% | 100% | 97% | 98% | 101% |
| 20250331 | 677 | 677 | 662 | 662 | 39,500 | -16 | 98% | 98% | 106% | ▼▼ | 102% | 96% | 97% | 96% | 100% |
| 20250401 | 669 | 692 | 660 | 685 | 163,900 | 23 | 103% | 102% | 415% | ▲ | 98% | 92% | 94% | 99% | 103% |
| 20250402 | 695 | 696 | 671 | 680 | 114,100 | -5 | 99% | 98% | 70% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20250403 | 674 | 682 | 670 | 677 | 45,800 | -3 | 100% | 100% | 40% | ▼▼ | 96% | 100% | 0% | 98% | 102% |
| 20250404 | 675 | 675 | 638 | 645 | 68,100 | -32 | 95% | 96% | 149% | ▼▼▼ | 103% | 106% | 0% | 93% | 100% |
| 20250408 | 621 | 642 | 612 | 637 | 45,700 | -8 | 99% | 103% | 67% | ▼▼▼▼ | 98% | 104% | 0% | 92% | 100% |
| 20250409 | 629 | 630 | 615 | 615 | 67,200 | -22 | 97% | 98% | 147% | ▼▼▼▼▼ | 102% | 100% | 0% | 89% | 100% |
| 20250410 | 657 | 681 | 637 | 673 | 91,700 | 58 | 109% | 102% | 136% | ▲ | 97% | 97% | 0% | 97% | 109% |
| 20250411 | 670 | 670 | 634 | 652 | 66,300 | -21 | 97% | 97% | 72% | ▼ | 100% | 99% | 0% | 94% | 106% |
| 20250414 | 655 | 660 | 647 | 657 | 27,400 | 5 | 101% | 100% | 41% | ▲ | 100% | 0% | 0% | 95% | 107% |
| 20250415 | 657 | 663 | 655 | 657 | 18,000 | 0 | 100% | 100% | 66% | -- | 99% | 0% | 0% | 95% | 107% |
| 20250416 | 658 | 661 | 650 | 651 | 23,200 | -6 | 99% | 99% | 129% | ▼ | 100% | 0% | 0% | 94% | 106% |
| 20250417 | 652 | 657 | 651 | 651 | 16,900 | 0 | 100% | 100% | 73% | -- | % | % | % | 94% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,000 | 119,100 | 0 | 50,200 | 1,000 | 68,900 |
| 2025-04-04 | 1,300 | 115,200 | 0 | 46,200 | 1,300 | 69,000 |
| 2025-03-28 | 6,300 | 97,300 | 0 | 43,600 | 6,300 | 53,700 |
| 2025-03-21 | 12,300 | 97,600 | 0 | 43,600 | 12,300 | 54,000 |
| 2025-03-14 | 12,000 | 100,100 | 0 | 46,200 | 12,000 | 53,900 |
| 2025-03-07 | 12,300 | 104,500 | 0 | 50,900 | 12,300 | 53,600 |
| 2025-02-28 | 8,400 | 107,800 | 0 | 50,800 | 8,400 | 57,000 |
| 2025-02-21 | 5,900 | 104,100 | 0 | 51,300 | 5,900 | 52,800 |
| 2025-02-14 | 4,600 | 99,900 | 0 | 51,300 | 4,600 | 48,600 |
| 2025-02-07 | 4,000 | 98,900 | 0 | 51,100 | 4,000 | 47,800 |
| 2025-01-31 | 3,100 | 97,900 | 0 | 52,900 | 3,100 | 45,000 |
| 2025-01-24 | 3,400 | 96,700 | 0 | 51,600 | 3,400 | 45,100 |
| 2025-01-17 | 2,700 | 102,000 | 0 | 58,400 | 2,700 | 43,600 |
| 2025-01-10 | 6,800 | 89,400 | 0 | 59,500 | 6,800 | 29,900 |
| 2024-12-27 | 7,400 | 80,200 | 100 | 56,700 | 7,300 | 23,500 |
| 2024-12-20 | 9,800 | 73,500 | 0 | 51,100 | 9,800 | 22,400 |
| 2024-12-13 | 1,900 | 73,000 | 0 | 53,300 | 1,900 | 19,700 |
| 2024-12-06 | 2,700 | 80,600 | 0 | 56,000 | 2,700 | 24,600 |
| 2024-11-29 | 4,800 | 72,200 | 0 | 54,900 | 4,800 | 17,300 |
| 2024-11-22 | 4,200 | 73,700 | 0 | 55,900 | 4,200 | 17,800 |
| 2024-11-15 | 8,300 | 91,800 | 0 | 57,900 | 8,300 | 33,900 |
| 2024-11-08 | 1,700 | 95,300 | 0 | 63,000 | 1,700 | 32,300 |
| 2024-11-01 | 2,900 | 96,300 | 0 | 63,700 | 2,900 | 32,600 |
| 2024-10-25 | 2,200 | 91,400 | 0 | 64,300 | 2,200 | 27,100 |
| 2024-10-18 | 4,300 | 90,900 | 0 | 64,600 | 4,300 | 26,300 |
| 2024-10-11 | 5,600 | 92,400 | 0 | 65,900 | 5,600 | 26,500 |
| 2024-10-04 | 8,200 | 86,800 | 0 | 62,100 | 8,200 | 24,700 |
| 2024-09-27 | 10,600 | 86,300 | 0 | 60,900 | 10,600 | 25,400 |
| 2024-09-20 | 3,500 | 75,500 | 0 | 52,200 | 3,500 | 23,300 |
| 2024-09-13 | 1,300 | 77,500 | 0 | 52,700 | 1,300 | 24,800 |
| 2024-09-06 | 1,800 | 73,800 | 0 | 52,300 | 1,800 | 21,500 |
| 2024-08-30 | 2,000 | 69,500 | 0 | 47,900 | 2,000 | 21,600 |
| 2024-08-23 | 2,000 | 68,700 | 0 | 47,900 | 2,000 | 20,800 |
| 2024-08-16 | 3,700 | 71,200 | 0 | 48,400 | 3,700 | 22,800 |
| 2024-08-09 | 7,100 | 74,800 | 0 | 49,800 | 7,100 | 25,000 |
| 2024-08-02 | 9,600 | 78,100 | 0 | 56,200 | 9,600 | 21,900 |
| 2024-07-26 | 13,500 | 91,000 | 200 | 65,600 | 13,300 | 25,400 |
| 2024-07-19 | 11,400 | 88,700 | 0 | 64,800 | 11,400 | 23,900 |
| 2024-07-12 | 9,200 | 88,000 | 0 | 63,000 | 9,200 | 25,000 |
| 2024-07-05 | 8,000 | 90,300 | 0 | 63,700 | 8,000 | 26,600 |
| 2024-06-28 | 12,400 | 93,300 | 0 | 64,100 | 12,400 | 29,200 |
| 2024-06-21 | 5,000 | 88,300 | 0 | 58,500 | 5,000 | 29,800 |
| 2024-06-14 | 5,500 | 103,100 | 0 | 65,000 | 5,500 | 38,100 |
| 2024-06-07 | 8,200 | 85,800 | 0 | 60,500 | 8,200 | 25,300 |
| 2024-05-31 | 11,900 | 83,800 | 0 | 58,200 | 11,900 | 25,600 |
| 2024-05-24 | 3,900 | 82,900 | 0 | 56,700 | 3,900 | 26,200 |
| 2024-05-17 | 2,100 | 88,600 | 0 | 56,700 | 2,100 | 31,900 |
| 2024-05-10 | 1,300 | 85,400 | 0 | 57,900 | 1,300 | 27,500 |
| 2024-05-02 | 1,600 | 82,500 | 0 | 58,000 | 1,600 | 24,500 |
| 2024-04-26 | 1,100 | 81,500 | 0 | 58,000 | 1,100 | 23,500 |
| 2024-04-19 | 7,900 | 95,000 | 0 | 66,300 | 7,900 | 28,700 |
| 2024-04-12 | 10,600 | 93,200 | 200 | 61,800 | 10,400 | 31,400 |
| 2024-04-05 | 2,500 | 93,500 | 0 | 62,400 | 2,500 | 31,100 |
| 2024-03-29 | 2,500 | 91,900 | 0 | 61,200 | 2,500 | 30,700 |
| 2024-03-22 | 1,500 | 103,700 | 0 | 66,100 | 1,500 | 37,600 |
| 2024-03-15 | 1,400 | 106,300 | 0 | 66,300 | 1,400 | 40,000 |
| 2024-03-08 | 1,500 | 107,200 | 100 | 67,900 | 1,400 | 39,300 |
| 2024-03-01 | 5,600 | 108,400 | 100 | 68,800 | 5,500 | 39,600 |
| 2024-02-22 | 16,500 | 99,100 | 100 | 60,000 | 16,400 | 39,100 |
| 2024-02-16 | 4,000 | 109,700 | 100 | 66,800 | 3,900 | 42,900 |
| 2024-02-09 | 7,600 | 101,000 | 100 | 65,400 | 7,500 | 35,600 |
| 2024-02-02 | 3,300 | 116,800 | 100 | 66,800 | 3,200 | 50,000 |
| 2024-01-26 | 4,200 | 118,600 | 100 | 68,400 | 4,100 | 50,200 |
| 2024-01-19 | 6,800 | 103,500 | 100 | 63,400 | 6,700 | 40,100 |
| 2024-01-12 | 7,800 | 101,400 | 100 | 61,600 | 7,700 | 39,800 |
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 |
|---|---|---|---|---|---|
| S100UK0P | 350 | 2024-10-22 09:55 | 株式会社ミスターマックス・ホールディングス | 平野 泰啓 | 変更報告書（短期大量譲渡） |
| S100UK3Q | 350 | 2024-10-22 09:48 | 株式会社ミスターマックス・ホールディングス | 株式会社ＷａｉｚＨｏｌｄｉｎｇｓ | 変更報告書 |
| S100UJU3 | 360 | 2024-10-17 14:48 | 株式会社ミスターマックス・ホールディングス | 平野 泰啓 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJNT | 360 | 2024-10-16 16:39 | 株式会社ミスターマックス・ホールディングス | サウスダコタ トラストカンパニー エルエルシー | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJLE | 360 | 2024-10-16 15:26 | 株式会社ミスターマックス・ホールディングス | サウスダコタ トラストカンパニー エルエルシー | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJFW | 350 | 2024-10-16 14:55 | 株式会社ミスターマックス・ホールディングス | 平野 泰啓 | 大量保有報告書 |
| S100UIZ3 | 350 | 2024-10-16 13:12 | 株式会社ミスターマックス・ホールディングス | サウスダコタ トラストカンパニー エルエルシー | 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 |
|---|---|---|---|
| 8203 | 1 | 総合ディスカウントストア ミスターマックス | | 2025-04-17 09:24:25 |
| 8203 | 2 | Monthly Sales Information｜MrMax Holdings｜ミスターマックス・ホールディングス | 2024-06-14 21:48:22 |
| 8203 | 3 | 「みんなの家族の似顔絵展」開催！ | 総合ディスカウントストア ミスターマックス | 2025-03-25 05:28:23 |
| 8203 | 3 | 商品自主回収に伴うお詫びとお知らせ | 総合ディスカウントストア ミスターマックス | 2025-02-25 21:29:39 |
| 8203 | 3 | 千葉美浜店 店内改装に伴う一時休業のお知らせ | 総合ディスカウントストア ミスターマックス | 2025-01-30 04:28:20 |
| 8203 | 3 | 年末年始営業時間変更のお知らせ | 総合ディスカウントストア ミスターマックス | 2024-12-17 01:30:09 |
| 8203 | 3 | 冬のボーナスセール開催！TVCM放送中！ | 総合ディスカウントストア ミスターマックス | 2024-12-06 02:28:58 |
| 8203 | 3 | ブラックフライデーセール開催！TVCM放送中！ | 総合ディスカウントストア ミスターマックス | 2024-11-21 12:30:25 |
| 8203 | 3 | MrMaxサンリブ古賀店オープンセール開催！！テレビCMも放送中！！ | 総合ディスカウントストア ミスターマックス | 2024-11-21 12:30:24 |
| 8203 | 3 | 「ＭｒＭａｘサンリブ古賀店」11月21日（木）グランドオープン！テレビCMも放送中！ | 総合ディスカウントストア ミスターマックス | 2024-11-14 23:30:33 |