| 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 | 2,348 | 2,404 | 2,340 | 2,377 | 1,029,700 | -6 | 100% | 101% | 161% | ▼▼ | 100% | 102% | 102% | 98% | 105% |
| 20240726 | 2,400 | 2,409 | 2,386 | 2,391 | 680,000 | 14 | 101% | 100% | 66% | ▲ | 101% | 98% | 102% | 98% | 105% |
| 20240729 | 2,391 | 2,434 | 2,387 | 2,415 | 549,300 | 24 | 101% | 101% | 81% | ▲▲ | 100% | 94% | 104% | 99% | 105% |
| 20240730 | 2,416 | 2,422 | 2,411 | 2,420 | 486,100 | 5 | 100% | 100% | 88% | ▲▲▲ | 100% | 92% | 103% | 100% | 105% |
| 20240731 | 2,432 | 2,447 | 2,413 | 2,437 | 1,286,300 | 17 | 101% | 100% | 265% | ▲▲▲▲ | 98% | 96% | 104% | 100% | 104% |
| 20240801 | 2,410 | 2,416 | 2,327 | 2,351 | 1,079,700 | -86 | 96% | 98% | 84% | ▼ | 99% | 100% | 109% | 96% | 101% |
| 20240802 | 2,303 | 2,336 | 2,270 | 2,270 | 1,602,700 | -81 | 97% | 99% | 148% | ▼▼ | 94% | 105% | 115% | 93% | 100% |
| 20240805 | 2,183 | 2,213 | 2,030 | 2,046 | 2,111,100 | -225 | 90% | 94% | 132% | ▼▼▼ | 103% | 104% | 115% | 84% | 100% |
| 20240806 | 2,194 | 2,270 | 2,164 | 2,249 | 1,710,000 | 203 | 110% | 103% | 81% | ▲ | 100% | 100% | 110% | 92% | 110% |
| 20240807 | 2,299 | 2,363 | 2,247 | 2,310 | 2,133,200 | 61 | 103% | 100% | 125% | ▲▲ | 101% | 102% | 111% | 95% | 113% |
| 20240808 | 2,281 | 2,355 | 2,271 | 2,300 | 1,108,000 | -10 | 100% | 101% | 52% | ▼ | 98% | 101% | 108% | 94% | 112% |
| 20240809 | 2,331 | 2,338 | 2,249 | 2,278 | 1,448,200 | -23 | 99% | 98% | 131% | ▼▼ | 100% | 103% | 111% | 93% | 111% |
| 20240813 | 2,280 | 2,289 | 2,262 | 2,286 | 1,022,200 | 9 | 100% | 100% | 71% | ▲ | 101% | 104% | 112% | 94% | 112% |
| 20240814 | 2,286 | 2,326 | 2,281 | 2,308 | 684,100 | 22 | 101% | 101% | 67% | ▲▲ | 100% | 103% | 110% | 95% | 113% |
| 20240815 | 2,314 | 2,349 | 2,310 | 2,325 | 512,500 | 18 | 101% | 100% | 75% | ▲▲▲ | 100% | 101% | 109% | 95% | 114% |
| 20240816 | 2,350 | 2,355 | 2,327 | 2,348 | 616,300 | 23 | 101% | 100% | 120% | ▲▲▲▲ | 100% | 104% | 109% | 96% | 115% |
| 20240819 | 2,340 | 2,346 | 2,315 | 2,334 | 575,300 | -14 | 99% | 100% | 93% | ▼ | 102% | 104% | 109% | 96% | 114% |
| 20240820 | 2,334 | 2,400 | 2,330 | 2,386 | 588,300 | 53 | 102% | 102% | 102% | ▲ | 101% | 106% | 108% | 98% | 117% |
| 20240821 | 2,361 | 2,386 | 2,361 | 2,379 | 329,700 | -8 | 100% | 101% | 56% | ▼ | 100% | 106% | 107% | 98% | 116% |
| 20240822 | 2,379 | 2,388 | 2,358 | 2,373 | 461,000 | -6 | 100% | 100% | 140% | ▼▼ | 101% | 105% | 106% | 97% | 116% |
| 20240823 | 2,402 | 2,457 | 2,398 | 2,438 | 1,135,000 | 65 | 103% | 101% | 246% | ▲ | 99% | 102% | 105% | 100% | 119% |
| 20240826 | 2,441 | 2,448 | 2,413 | 2,424 | 594,800 | -14 | 99% | 99% | 52% | ▼ | 103% | 101% | 104% | 99% | 119% |
| 20240827 | 2,444 | 2,522 | 2,425 | 2,514 | 1,308,900 | 90 | 104% | 103% | 220% | ▲ | 100% | 101% | 101% | 100% | 123% |
| 20240828 | 2,510 | 2,519 | 2,495 | 2,512 | 566,200 | -2 | 100% | 100% | 43% | ▼ | 99% | 101% | 101% | 100% | 123% |
| 20240829 | 2,512 | 2,512 | 2,471 | 2,493 | 1,255,800 | -19 | 99% | 99% | 222% | ▼▼ | 99% | 99% | 101% | 99% | 122% |
| 20240830 | 2,482 | 2,497 | 2,461 | 2,463 | 570,700 | -31 | 99% | 99% | 45% | ▼▼▼ | 100% | 101% | 101% | 98% | 120% |
| 20240902 | 2,461 | 2,470 | 2,450 | 2,470 | 641,100 | 8 | 100% | 100% | 112% | ▲ | 102% | 101% | 101% | 98% | 121% |
| 20240903 | 2,479 | 2,530 | 2,470 | 2,529 | 625,800 | 59 | 102% | 102% | 98% | ▲▲ | 100% | 104% | 101% | 100% | 112% |
| 20240904 | 2,460 | 2,515 | 2,437 | 2,454 | 853,200 | -75 | 97% | 100% | 136% | ▼ | 101% | 105% | 102% | 97% | 108% |
| 20240905 | 2,427 | 2,477 | 2,424 | 2,462 | 510,900 | 8 | 100% | 101% | 60% | ▲ | 100% | 102% | 100% | 97% | 108% |
| 20240906 | 2,489 | 2,506 | 2,481 | 2,497 | 1,003,100 | 36 | 101% | 100% | 196% | ▲▲ | 102% | 103% | 101% | 99% | 110% |
| 20240909 | 2,453 | 2,523 | 2,450 | 2,511 | 826,700 | 14 | 101% | 102% | 82% | ▲▲▲ | 101% | 98% | 98% | 99% | 110% |
| 20240910 | 2,538 | 2,584 | 2,531 | 2,551 | 922,200 | 41 | 102% | 101% | 112% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 111% |
| 20240911 | 2,536 | 2,548 | 2,494 | 2,517 | 996,700 | -34 | 99% | 99% | 108% | ▼ | 99% | 98% | 95% | 99% | 108% |
| 20240912 | 2,550 | 2,568 | 2,531 | 2,535 | 853,200 | 18 | 101% | 99% | 86% | ▲ | 98% | 98% | 95% | 99% | 109% |
| 20240913 | 2,544 | 2,546 | 2,492 | 2,497 | 953,700 | -38 | 99% | 98% | 112% | ▼ | 99% | 98% | 96% | 98% | 107% |
| 20240917 | 2,516 | 2,528 | 2,470 | 2,483 | 799,300 | -14 | 99% | 99% | 84% | ▼▼ | 100% | 99% | 98% | 97% | 105% |
| 20240918 | 2,498 | 2,511 | 2,456 | 2,487 | 552,600 | 4 | 100% | 100% | 69% | ▲ | 99% | 99% | 98% | 97% | 105% |
| 20240919 | 2,511 | 2,534 | 2,497 | 2,497 | 560,600 | 10 | 100% | 99% | 101% | ▲▲ | 98% | 99% | 97% | 98% | 105% |
| 20240920 | 2,523 | 2,529 | 2,465 | 2,469 | 869,600 | -28 | 99% | 98% | 155% | ▼ | 99% | 98% | 98% | 97% | 102% |
| 20240924 | 2,500 | 2,504 | 2,465 | 2,465 | 775,000 | -4 | 100% | 99% | 89% | ▼▼ | 100% | 97% | 99% | 97% | 102% |
| 20240925 | 2,465 | 2,479 | 2,441 | 2,455 | 545,800 | -11 | 100% | 100% | 70% | ▼▼▼ | 101% | 97% | 99% | 96% | 100% |
| 20240926 | 2,465 | 2,486 | 2,449 | 2,486 | 840,700 | 31 | 101% | 101% | 154% | ▲ | 100% | 97% | 100% | 97% | 101% |
| 20240927 | 2,446 | 2,453 | 2,419 | 2,450 | 1,030,200 | -36 | 99% | 100% | 123% | ▼ | 103% | 104% | 106% | 96% | 100% |
| 20240930 | 2,320 | 2,403 | 2,315 | 2,391 | 992,900 | -60 | 98% | 103% | 96% | ▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20241001 | 2,401 | 2,404 | 2,365 | 2,381 | 799,700 | -10 | 100% | 99% | 81% | ▼▼▼ | 99% | 102% | 102% | 93% | 100% |
| 20241002 | 2,370 | 2,374 | 2,341 | 2,352 | 680,700 | -30 | 99% | 99% | 85% | ▼▼▼▼ | 99% | 100% | 101% | 92% | 100% |
| 20241003 | 2,392 | 2,403 | 2,375 | 2,375 | 724,200 | 24 | 101% | 99% | 106% | ▲ | 102% | 102% | 101% | 93% | 101% |
| 20241004 | 2,368 | 2,407 | 2,368 | 2,407 | 681,300 | 32 | 101% | 102% | 94% | ▲▲ | 99% | 99% | 98% | 94% | 102% |
| 20241007 | 2,434 | 2,434 | 2,410 | 2,410 | 699,900 | 4 | 100% | 99% | 103% | ▲▲▲ | 100% | 101% | 0% | 94% | 102% |
| 20241008 | 2,385 | 2,397 | 2,380 | 2,394 | 405,900 | -16 | 99% | 100% | 58% | ▼ | 99% | 101% | 0% | 94% | 102% |
| 20241009 | 2,421 | 2,423 | 2,399 | 2,399 | 638,300 | 5 | 100% | 99% | 157% | ▲ | 100% | 101% | 0% | 94% | 102% |
| 20241010 | 2,416 | 2,429 | 2,404 | 2,407 | 431,600 | 8 | 100% | 100% | 68% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241011 | 2,430 | 2,430 | 2,401 | 2,419 | 593,700 | 12 | 100% | 100% | 138% | ▲▲▲ | 100% | 100% | 0% | 95% | 103% |
| 20241015 | 2,421 | 2,430 | 2,413 | 2,413 | 506,900 | -6 | 100% | 100% | 85% | ▼ | 102% | 100% | 0% | 97% | 103% |
| 20241016 | 2,412 | 2,453 | 2,402 | 2,450 | 827,600 | 37 | 102% | 102% | 163% | ▲ | 98% | 97% | 0% | 98% | 104% |
| 20241017 | 2,459 | 2,460 | 2,419 | 2,419 | 808,500 | -32 | 99% | 98% | 98% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241018 | 2,425 | 2,448 | 2,414 | 2,425 | 540,600 | 6 | 100% | 100% | 67% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241021 | 2,425 | 2,429 | 2,403 | 2,403 | 339,900 | -22 | 99% | 99% | 63% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 2,400 | 2,400 | 2,363 | 2,386 | 458,900 | -18 | 99% | 99% | 135% | ▼▼ | % | % | % | 96% | 101% |
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 | 95,700 | 184,000 | 36,400 | 63,000 | 59,300 | 121,000 |
| 2024-10-11 | 67,500 | 184,100 | 38,100 | 62,400 | 29,400 | 121,700 |
| 2024-10-04 | 51,300 | 179,700 | 37,200 | 62,700 | 14,100 | 117,000 |
| 2024-09-27 | 51,600 | 160,700 | 35,900 | 52,800 | 15,700 | 107,900 |
| 2024-09-20 | 70,400 | 173,200 | 36,600 | 56,800 | 33,800 | 116,400 |
| 2024-09-13 | 70,900 | 180,100 | 36,700 | 56,000 | 34,200 | 124,100 |
| 2024-09-06 | 53,300 | 182,500 | 33,600 | 59,200 | 19,700 | 123,300 |
| 2024-08-30 | 80,000 | 199,500 | 38,400 | 62,400 | 41,600 | 137,100 |
| 2024-08-23 | 107,700 | 252,300 | 38,400 | 96,100 | 69,300 | 156,200 |
| 2024-08-16 | 41,900 | 296,400 | 37,000 | 126,300 | 4,900 | 170,100 |
| 2024-08-09 | 52,400 | 244,000 | 36,900 | 69,500 | 15,500 | 174,500 |
| 2024-08-02 | 58,100 | 292,000 | 38,200 | 99,700 | 19,900 | 192,300 |
| 2024-07-26 | 45,100 | 298,000 | 35,000 | 105,200 | 10,100 | 192,800 |
| 2024-07-19 | 61,100 | 319,800 | 54,600 | 113,900 | 6,500 | 205,900 |
| 2024-07-12 | 72,500 | 345,100 | 62,600 | 113,900 | 9,900 | 231,200 |
| 2024-07-05 | 71,900 | 495,000 | 61,800 | 125,000 | 10,100 | 370,000 |
| 2024-06-28 | 60,200 | 448,800 | 53,400 | 132,200 | 6,800 | 316,600 |
| 2024-06-21 | 83,800 | 452,700 | 55,900 | 132,900 | 27,900 | 319,800 |
| 2024-06-14 | 60,000 | 453,300 | 55,600 | 121,500 | 4,400 | 331,800 |
| 2024-06-07 | 79,400 | 373,500 | 70,800 | 105,000 | 8,600 | 268,500 |
| 2024-05-31 | 77,500 | 381,900 | 68,700 | 123,600 | 8,800 | 258,300 |
| 2024-05-24 | 75,800 | 363,000 | 67,200 | 106,000 | 8,600 | 257,000 |
| 2024-05-17 | 60,800 | 358,200 | 54,700 | 105,400 | 6,100 | 252,800 |
| 2024-05-10 | 47,200 | 155,700 | 35,500 | 65,100 | 11,700 | 90,600 |
| 2024-05-02 | 84,300 | 164,300 | 35,400 | 65,500 | 48,900 | 98,800 |
| 2024-04-26 | 88,900 | 158,400 | 35,400 | 62,200 | 53,500 | 96,200 |
| 2024-04-19 | 50,300 | 207,200 | 34,800 | 68,800 | 15,500 | 138,400 |
| 2024-04-12 | 81,600 | 151,900 | 35,900 | 57,300 | 45,700 | 94,600 |
| 2024-04-05 | 109,600 | 111,600 | 35,700 | 52,100 | 73,900 | 59,500 |
| 2024-03-29 | 75,600 | 170,200 | 33,500 | 61,500 | 42,100 | 108,700 |
| 2024-03-22 | 87,200 | 183,600 | 33,200 | 72,900 | 54,000 | 110,700 |
| 2024-03-15 | 86,400 | 246,800 | 43,300 | 92,800 | 43,100 | 154,000 |
| 2024-03-08 | 86,500 | 257,800 | 43,600 | 83,800 | 42,900 | 174,000 |
| 2024-03-01 | 83,500 | 186,300 | 43,200 | 68,200 | 40,300 | 118,100 |
| 2024-02-22 | 71,900 | 175,600 | 33,200 | 61,500 | 38,700 | 114,100 |
| 2024-02-16 | 70,300 | 182,300 | 33,300 | 63,900 | 37,000 | 118,400 |
| 2024-02-09 | 119,000 | 163,300 | 78,600 | 61,600 | 40,400 | 101,700 |
| 2024-02-02 | 143,700 | 177,800 | 105,000 | 62,400 | 38,700 | 115,400 |
| 2024-01-26 | 201,500 | 199,400 | 136,700 | 62,500 | 64,800 | 136,900 |
| 2024-01-19 | 186,100 | 181,300 | 136,700 | 68,400 | 49,400 | 112,900 |
| 2024-01-12 | 198,400 | 197,400 | 133,300 | 78,000 | 65,100 | 119,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 1,012,273 | 0.48% | ▼ | -64,600 | 2,480 | 2,503 | 2,468 | 2,482 | 615,800 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 1,076,873 | 0.51% | ▼ | -334,922 | 2,476 | 2,538 | 2,475 | 2,511 | 1,186,200 |
| 2024-04-01 | GOLDMAN SACHS INTERNATIONAL | 1,411,795 | 0.67% | ▼ | -190,800 | 2,467 | 2,484 | 2,454 | 2,463 | 801,500 |
| 2024-03-29 | GOLDMAN SACHS INTERNATIONAL | 1,602,595 | 0.76% | ▼ | -97,664 | 2,429 | 2,454 | 2,429 | 2,446 | 1,228,600 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 1,700,259 | 0.81% | ▼ | -374,065 | 2,464 | 2,480 | 2,420 | 2,421 | 908,200 |
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 2,074,324 | 0.99% | ▼ | -29,347 | 2,472 | 2,499 | 2,471 | 2,498 | 863,400 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 2,103,671 | 1.00% | ▲ | 195,122 | 2,356 | 2,385 | 2,350 | 2,378 | 679,400 |
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 1,908,549 | 0.91% | ▲ | 42,800 | 2,350 | 2,389 | 2,346 | 2,367 | 1,122,300 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 1,865,749 | 0.89% | ▼ | -77,570 | 2,412 | 2,419 | 2,386 | 2,386 | 898,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | 丸井Ｇ | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240902 | 15:00 | 丸井Ｇ | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240806 | 16:00 | 丸井Ｇ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240806 | 16:00 | 丸井Ｇ | 2025年３月期 第1四半期 FACT BOOK(決算補足資料) |
| 20240806 | 17:00 | 丸井Ｇ | 2025年３月期 第１四半期決算概要(決算補足資料) |
| 20240801 | 17:00 | 丸井Ｇ | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240701 | 15:00 | 丸井Ｇ | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240606 | 15:00 | 丸井Ｇ | 取締役等に対する業績連動型株式報酬制度の継続に伴う当社株式の取得予定について |
| 20240606 | 15:00 | 丸井Ｇ | グループ経営幹部社員に対するインセンティブ・プランの継続に伴う当社株式の取得予定について |
| 20240401 | 15:00 | 丸井Ｇ | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240301 | 15:00 | 丸井Ｇ | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240229 | 16:30 | 丸井Ｇ | 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240208 | 16:00 | 丸井Ｇ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 16:00 | 丸井Ｇ | 2024年3月期 第３四半期 ＦＡＣＴ ＢＯＯＫ(決算補足資料) |
| 20240201 | 15:00 | 丸井Ｇ | 自己株式の取得状況（途中経過）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 |
|---|---|---|---|---|---|
| S100UEJ6 | 350 | 2024-09-24 10:25 | （株）丸井グループ | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100U3QR | 350 | 2024-07-29 15:20 | 株式会社丸井グループ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2US | 350 | 2024-07-22 10:29 | （株）丸井グループ | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TUDI | 350 | 2024-07-01 11:55 | 株式会社丸井グループ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TKHT | 350 | 2024-06-07 10:15 | （株）丸井グループ | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100SPS9 | 350 | 2024-02-06 14:19 | 株式会社丸井グループ | 三井住友トラスト・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 |
|---|---|---|---|
| 8252 | 1 | マルイ - marui website - | 2024-10-23 03:25:40 |
| 8252 | 2 | 2024-06-18 09:28:34 | |
| 8252 | 2 | マルイの時計修理・電池交換のご案内｜マルイ | 2024-06-15 11:15:54 |
| 8252 | 2 | 株主優待制度 | 株式・社債情報 | 投資家情報 | 丸井グループ-maruigroup website- | 2024-06-15 04:18:15 |
| 8252 | 3 | お問い合わせ｜マルイ | 2024-06-18 09:28:36 |
| 8252 | 3 | フィーチャーフォン（ガラケー）用サイト終了のお知らせ | 2024-06-18 09:28:33 |