| 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 | 1,079 | 1,084 | 1,068 | 1,080 | 497,000 | -12 | 99% | 100% | 135% | ▼▼ | 101% | 105% | 97% | 92% | 100% |
| 20240726 | 1,089 | 1,105 | 1,083 | 1,098 | 368,600 | 18 | 102% | 101% | 74% | ▲ | 100% | 99% | 95% | 93% | 102% |
| 20240729 | 1,110 | 1,133 | 1,104 | 1,113 | 356,500 | 15 | 101% | 100% | 97% | ▲▲ | 100% | 90% | 95% | 94% | 103% |
| 20240730 | 1,116 | 1,125 | 1,103 | 1,114 | 414,300 | 1 | 100% | 100% | 116% | ▲▲▲ | 102% | 85% | 95% | 94% | 103% |
| 20240731 | 1,116 | 1,144 | 1,112 | 1,140 | 1,077,200 | 26 | 102% | 102% | 260% | ▲▲▲▲ | 98% | 89% | 94% | 97% | 106% |
| 20240801 | 1,127 | 1,132 | 1,096 | 1,102 | 497,200 | -38 | 97% | 98% | 46% | ▼ | 96% | 95% | 98% | 93% | 102% |
| 20240802 | 1,051 | 1,057 | 1,007 | 1,007 | 836,100 | -95 | 91% | 96% | 168% | ▼▼ | 96% | 107% | 113% | 88% | 100% |
| 20240805 | 920 | 947 | 860 | 880 | 1,367,700 | -127 | 87% | 96% | 164% | ▼▼▼ | 97% | 104% | 107% | 77% | 100% |
| 20240806 | 980 | 993 | 931 | 950 | 934,000 | 70 | 108% | 97% | 68% | ▲ | 108% | 112% | 114% | 83% | 108% |
| 20240807 | 920 | 1,020 | 916 | 998 | 857,700 | 48 | 105% | 108% | 92% | ▲▲ | 99% | 106% | 106% | 88% | 113% |
| 20240808 | 985 | 1,000 | 973 | 973 | 581,800 | -25 | 97% | 99% | 68% | ▼ | 99% | 107% | 106% | 85% | 111% |
| 20240809 | 988 | 998 | 966 | 981 | 581,200 | 8 | 101% | 99% | 100% | ▲ | 102% | 106% | 105% | 86% | 111% |
| 20240813 | 1,000 | 1,017 | 990 | 1,017 | 443,900 | 36 | 104% | 102% | 76% | ▲▲ | 101% | 101% | 102% | 89% | 116% |
| 20240814 | 1,025 | 1,033 | 1,016 | 1,031 | 300,900 | 14 | 101% | 101% | 68% | ▲▲▲ | 101% | 100% | 101% | 90% | 117% |
| 20240815 | 1,034 | 1,048 | 1,030 | 1,040 | 261,100 | 9 | 101% | 101% | 87% | ▲▲▲▲ | 99% | 96% | 98% | 91% | 118% |
| 20240816 | 1,066 | 1,066 | 1,050 | 1,055 | 333,400 | 15 | 101% | 99% | 128% | ▲▲▲▲▲ | 99% | 98% | 100% | 93% | 120% |
| 20240819 | 1,046 | 1,052 | 1,029 | 1,032 | 393,100 | -23 | 98% | 99% | 118% | ▼ | 100% | 99% | 100% | 91% | 117% |
| 20240820 | 1,040 | 1,041 | 1,027 | 1,035 | 261,200 | 3 | 100% | 100% | 66% | ▲ | 100% | 97% | 99% | 91% | 118% |
| 20240821 | 1,030 | 1,038 | 1,021 | 1,025 | 217,400 | -10 | 99% | 100% | 83% | ▼ | 100% | 98% | 100% | 90% | 116% |
| 20240822 | 1,025 | 1,026 | 1,011 | 1,021 | 238,400 | -4 | 100% | 100% | 110% | ▼▼ | 101% | 99% | 100% | 90% | 116% |
| 20240823 | 1,020 | 1,030 | 1,015 | 1,026 | 243,100 | 5 | 100% | 101% | 102% | ▲ | 98% | 99% | 101% | 90% | 117% |
| 20240826 | 1,017 | 1,017 | 995 | 996 | 800,800 | -30 | 97% | 98% | 329% | ▼ | 101% | 103% | 103% | 87% | 113% |
| 20240827 | 999 | 1,013 | 999 | 1,004 | 431,400 | 8 | 101% | 101% | 54% | ▲ | 101% | 104% | 102% | 88% | 114% |
| 20240828 | 1,002 | 1,009 | 997 | 1,009 | 423,600 | 5 | 100% | 101% | 98% | ▲▲ | 100% | 104% | 102% | 89% | 115% |
| 20240829 | 1,009 | 1,013 | 1,001 | 1,011 | 455,100 | 2 | 100% | 100% | 107% | ▲▲▲ | 100% | 100% | 102% | 92% | 115% |
| 20240830 | 1,009 | 1,012 | 1,002 | 1,011 | 599,200 | 0 | 100% | 100% | 132% | -- | 100% | 99% | 100% | 96% | 115% |
| 20240902 | 1,025 | 1,034 | 1,016 | 1,030 | 352,300 | 19 | 102% | 100% | 59% | ▲ | 101% | 98% | 100% | 98% | 117% |
| 20240903 | 1,030 | 1,045 | 1,029 | 1,045 | 269,800 | 15 | 101% | 101% | 77% | ▲▲ | 99% | 100% | 100% | 99% | 110% |
| 20240904 | 1,021 | 1,032 | 1,009 | 1,010 | 404,900 | -35 | 97% | 99% | 150% | ▼ | 101% | 102% | 102% | 96% | 104% |
| 20240905 | 1,002 | 1,025 | 998 | 1,013 | 370,700 | 3 | 100% | 101% | 92% | ▲ | 100% | 99% | 101% | 96% | 104% |
| 20240906 | 1,015 | 1,017 | 1,002 | 1,011 | 415,100 | -2 | 100% | 100% | 112% | ▼ | 103% | 102% | 104% | 96% | 103% |
| 20240909 | 984 | 1,010 | 981 | 1,010 | 485,100 | -1 | 100% | 103% | 117% | ▼▼ | 101% | 99% | 101% | 96% | 101% |
| 20240910 | 1,015 | 1,029 | 1,015 | 1,023 | 465,500 | 13 | 101% | 101% | 96% | ▲ | 98% | 100% | 100% | 97% | 103% |
| 20240911 | 1,015 | 1,015 | 984 | 993 | 580,600 | -30 | 97% | 98% | 125% | ▼ | 100% | 102% | 101% | 94% | 100% |
| 20240912 | 1,008 | 1,014 | 998 | 1,005 | 375,700 | 12 | 101% | 100% | 65% | ▲ | 101% | 103% | 102% | 95% | 101% |
| 20240913 | 997 | 1,009 | 996 | 1,005 | 541,000 | 0 | 100% | 101% | 144% | -- | 100% | 101% | 100% | 96% | 101% |
| 20240917 | 1,012 | 1,016 | 992 | 1,009 | 466,600 | 4 | 100% | 100% | 86% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20240918 | 1,016 | 1,019 | 1,006 | 1,011 | 484,900 | 2 | 100% | 100% | 104% | ▲▲ | 100% | 100% | 99% | 97% | 102% |
| 20240919 | 1,024 | 1,037 | 1,021 | 1,024 | 442,100 | 13 | 101% | 100% | 91% | ▲▲▲ | 99% | 99% | 98% | 98% | 103% |
| 20240920 | 1,032 | 1,038 | 1,019 | 1,025 | 3,239,700 | 1 | 100% | 99% | 733% | ▲▲▲▲ | 98% | 97% | 97% | 98% | 103% |
| 20240924 | 1,034 | 1,034 | 1,016 | 1,018 | 482,400 | -7 | 99% | 98% | 15% | ▼ | 100% | 99% | 100% | 97% | 103% |
| 20240925 | 1,011 | 1,013 | 999 | 1,007 | 664,700 | -11 | 99% | 100% | 138% | ▼▼ | 101% | 99% | 100% | 96% | 101% |
| 20240926 | 1,013 | 1,023 | 1,002 | 1,023 | 747,900 | 16 | 102% | 101% | 113% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20240927 | 1,005 | 1,011 | 998 | 1,003 | 550,600 | -20 | 98% | 100% | 74% | ▼ | 101% | 104% | 103% | 96% | 101% |
| 20240930 | 978 | 999 | 978 | 987 | 765,600 | -16 | 98% | 101% | 139% | ▼▼ | 101% | 103% | 102% | 94% | 100% |
| 20241001 | 990 | 1,008 | 984 | 1,002 | 740,000 | 15 | 102% | 101% | 97% | ▲ | 101% | 102% | 101% | 96% | 102% |
| 20241002 | 994 | 1,018 | 993 | 1,005 | 540,900 | 3 | 100% | 101% | 73% | ▲▲ | 99% | 98% | 98% | 96% | 102% |
| 20241003 | 1,019 | 1,019 | 1,004 | 1,007 | 464,800 | 2 | 100% | 99% | 86% | ▲▲▲ | 100% | 98% | 99% | 98% | 102% |
| 20241004 | 1,014 | 1,020 | 1,007 | 1,015 | 648,900 | 8 | 101% | 100% | 140% | ▲▲▲▲ | 99% | 98% | 97% | 99% | 103% |
| 20241007 | 1,023 | 1,023 | 1,011 | 1,011 | 530,000 | -4 | 100% | 99% | 82% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241008 | 1,004 | 1,013 | 999 | 1,002 | 756,400 | -9 | 99% | 100% | 143% | ▼▼ | 99% | 101% | 0% | 98% | 102% |
| 20241009 | 1,002 | 1,004 | 992 | 995 | 692,300 | -7 | 99% | 99% | 92% | ▼▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241010 | 1,000 | 1,000 | 991 | 995 | 416,200 | 0 | 100% | 100% | 60% | -- | 101% | 101% | 0% | 97% | 101% |
| 20241011 | 993 | 1,006 | 993 | 999 | 511,300 | 4 | 100% | 101% | 123% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 1,006 | 1,007 | 999 | 1,002 | 496,600 | 3 | 100% | 100% | 97% | ▲▲ | 101% | 100% | 0% | 98% | 102% |
| 20241016 | 998 | 1,015 | 997 | 1,008 | 655,900 | 6 | 101% | 101% | 132% | ▲▲▲ | 99% | 98% | 0% | 98% | 102% |
| 20241017 | 1,013 | 1,020 | 1,002 | 1,003 | 356,800 | -5 | 100% | 99% | 54% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 1,000 | 1,008 | 998 | 1,001 | 483,900 | -2 | 100% | 100% | 136% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 1,001 | 1,004 | 996 | 1,001 | 360,200 | 0 | 100% | 100% | 74% | -- | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 1,002 | 1,006 | 987 | 993 | 780,900 | -8 | 99% | 99% | 217% | ▼ | % | % | % | 97% | 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 | 17,900 | 879,900 | 5,800 | 622,300 | 12,100 | 257,600 |
| 2024-10-11 | 16,700 | 865,000 | 5,100 | 607,700 | 11,600 | 257,300 |
| 2024-10-04 | 19,700 | 808,700 | 4,700 | 517,400 | 15,000 | 291,300 |
| 2024-09-27 | 17,900 | 783,700 | 4,700 | 534,700 | 13,200 | 249,000 |
| 2024-09-20 | 22,900 | 745,600 | 4,600 | 492,600 | 18,300 | 253,000 |
| 2024-09-13 | 23,300 | 690,400 | 4,900 | 424,400 | 18,400 | 266,000 |
| 2024-09-06 | 18,500 | 672,800 | 4,600 | 421,800 | 13,900 | 251,000 |
| 2024-08-30 | 17,300 | 691,200 | 4,600 | 440,800 | 12,700 | 250,400 |
| 2024-08-23 | 17,500 | 598,300 | 4,600 | 424,100 | 12,900 | 174,200 |
| 2024-08-16 | 14,200 | 587,100 | 4,700 | 402,800 | 9,500 | 184,300 |
| 2024-08-09 | 11,000 | 614,800 | 4,600 | 373,100 | 6,400 | 241,700 |
| 2024-08-02 | 24,200 | 676,200 | 4,500 | 422,700 | 19,700 | 253,500 |
| 2024-07-26 | 11,100 | 724,600 | 5,000 | 466,500 | 6,100 | 258,100 |
| 2024-07-19 | 17,700 | 705,400 | 6,000 | 438,600 | 11,700 | 266,800 |
| 2024-07-12 | 35,300 | 685,800 | 16,000 | 421,800 | 19,300 | 264,000 |
| 2024-07-05 | 46,600 | 659,100 | 16,100 | 409,500 | 30,500 | 249,600 |
| 2024-06-28 | 25,500 | 663,700 | 6,100 | 399,000 | 19,400 | 264,700 |
| 2024-06-21 | 17,500 | 738,700 | 6,000 | 446,400 | 11,500 | 292,300 |
| 2024-06-14 | 12,600 | 733,800 | 6,000 | 448,100 | 6,600 | 285,700 |
| 2024-06-07 | 17,600 | 785,400 | 6,000 | 474,100 | 11,600 | 311,300 |
| 2024-05-31 | 47,400 | 843,600 | 7,300 | 480,900 | 40,100 | 362,700 |
| 2024-05-24 | 31,200 | 882,300 | 7,300 | 497,300 | 23,900 | 385,000 |
| 2024-05-17 | 24,900 | 921,300 | 7,700 | 518,600 | 17,200 | 402,700 |
| 2024-05-10 | 19,100 | 912,100 | 7,400 | 528,500 | 11,700 | 383,600 |
| 2024-05-02 | 17,000 | 831,800 | 6,400 | 477,100 | 10,600 | 354,700 |
| 2024-04-26 | 16,700 | 851,600 | 6,400 | 482,900 | 10,300 | 368,700 |
| 2024-04-19 | 16,200 | 895,000 | 6,600 | 504,900 | 9,600 | 390,100 |
| 2024-04-12 | 19,100 | 899,500 | 6,500 | 499,900 | 12,600 | 399,600 |
| 2024-04-05 | 18,900 | 959,300 | 6,800 | 484,900 | 12,100 | 474,400 |
| 2024-03-29 | 33,900 | 913,200 | 8,400 | 477,700 | 25,500 | 435,500 |
| 2024-03-22 | 15,600 | 315,000 | 8,500 | 256,100 | 7,100 | 58,900 |
| 2024-03-15 | 10,000 | 300,400 | 7,400 | 248,700 | 2,600 | 51,700 |
| 2024-03-08 | 7,600 | 303,100 | 4,700 | 252,000 | 2,900 | 51,100 |
| 2024-03-01 | 10,000 | 304,000 | 3,600 | 249,400 | 6,400 | 54,600 |
| 2024-02-22 | 8,200 | 299,600 | 2,100 | 244,300 | 6,100 | 55,300 |
| 2024-02-16 | 8,000 | 301,200 | 2,100 | 243,600 | 5,900 | 57,600 |
| 2024-02-09 | 9,400 | 310,200 | 2,100 | 253,300 | 7,300 | 56,900 |
| 2024-02-02 | 8,400 | 284,200 | 2,000 | 241,100 | 6,400 | 43,100 |
| 2024-01-26 | 9,400 | 280,200 | 2,000 | 238,200 | 7,400 | 42,000 |
| 2024-01-19 | 6,700 | 286,300 | 1,800 | 235,400 | 4,900 | 50,900 |
| 2024-01-12 | 7,100 | 277,700 | 1,800 | 235,000 | 5,300 | 42,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240827 | 12:45 | みずほリース | 第26回無担保普通社債（社債間限定同順位特約付）（サステナビリティ・リンク・ボンド）の発行に関するお知らせ |
| 20240827 | 12:45 | みずほリース | 第27回、第28回無担保普通社債（社債間限定同順位特約付）の発行に関するお知らせ |
| 20240806 | 15:00 | みずほリース | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | みずほリース | 連結子会社による固定資産の取得に関するお知らせ |
| 20240724 | 15:00 | みずほリース | 連結子会社による固定資産の取得に関するお知らせ |
| 20240625 | 15:00 | みずほリース | 支配株主等に関する事項について |
| 20240618 | 15:00 | みずほリース | 第三者割当による新株式発行の払込完了に関するお知らせ |
| 20240524 | 10:40 | みずほリース | 第25回無担保普通社債（社債間限定同順位特約付）の発行に関するお知らせ |
| 20240522 | 17:00 | みずほリース | 株式給付信託への追加拠出に関するお知らせ |
| 20240514 | 16:22 | みずほリース | 役員の異動に関するお知らせ |
| 20240308 | 15:00 | みずほリース | 役員異動に関するお知らせ |
| 20240221 | 13:30 | みずほリース | 第23回、第24回無担保普通社債（社債間限定同順位特約付）の発行に関するお知らせ |
| 20240207 | 15:00 | みずほリース | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8425 | 1 | トップ | みずほリース株式会社 | 2024-10-23 03:27:05 |
| 8425 | 2 | 2024.09.18匿名組合出資持分をトークン化した 適格機関投資家向け不動産STOファンドの組成について（732KB） | 2024-09-18 18:30:40 |
| 8425 | 2 | 第55回定時株主総会 | みずほリース株式会社 | 2024-07-01 19:30:44 |
| 8425 | 2 | 2024.06.25支配株主等に関する事項について（155KB） | 2024-06-25 17:40:25 |
| 8425 | 2 | 2024.06.25有価証券報告書-第55期(2023/04/01-2024/03/31)（1,133KB） | 2024-06-25 17:40:24 |
| 8425 | 2 | 2024.06.18第三者割当による新株式発行の払込完了に関するお知らせ（109KB） | 2024-06-21 20:50:13 |
| 8425 | 2 | 2024.06.21「第55回定時株主総会招集ご通知」及び「第55回定時株主総会招集ご通知に際しての交付書面に記載しない事項」の一部訂正に関するお知らせ（123KB） | 2024-06-21 20:50:12 |
| 8425 | 2 | 株主・投資家とのかかわり | サステナビリティ | みずほリース株式会社 | 2024-06-18 09:34:29 |
| 8425 | 2 | IR | みずほリース株式会社 | 2024-06-18 09:34:28 |
| 8425 | 2 | 社長メッセージ | 会社情報 | みずほリース株式会社 | 2024-06-18 09:34:27 |