| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,045 | 1,045 | 1,027 | 1,028 | 4,102,100 | -5 | 100% | 98% | 102% | ▼ | 99% | 100% | 99% | 95% | 101% |
| 20240925 | 1,025 | 1,027 | 1,010 | 1,017 | 4,943,100 | -11 | 99% | 99% | 121% | ▼▼ | 101% | 100% | 99% | 94% | 100% |
| 20240926 | 1,025 | 1,033 | 1,019 | 1,033 | 4,270,200 | 16 | 102% | 101% | 86% | ▲ | 100% | 100% | 99% | 95% | 102% |
| 20240927 | 1,020 | 1,023 | 1,010 | 1,022 | 5,136,500 | -11 | 99% | 100% | 120% | ▼ | 101% | 102% | 101% | 94% | 100% |
| 20240930 | 1,000 | 1,018 | 1,000 | 1,011 | 4,048,000 | -11 | 99% | 101% | 79% | ▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20241001 | 1,013 | 1,023 | 1,008 | 1,023 | 3,534,300 | 12 | 101% | 101% | 87% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241002 | 1,014 | 1,027 | 1,014 | 1,019 | 3,441,800 | -4 | 100% | 100% | 97% | ▼ | 99% | 98% | 100% | 94% | 101% |
| 20241003 | 1,030 | 1,030 | 1,014 | 1,016 | 3,401,200 | -3 | 100% | 99% | 99% | ▼▼ | 100% | 99% | 101% | 96% | 101% |
| 20241004 | 1,021 | 1,023 | 1,017 | 1,021 | 2,570,900 | 5 | 100% | 100% | 76% | ▲ | 100% | 98% | 100% | 97% | 101% |
| 20241007 | 1,032 | 1,033 | 1,023 | 1,029 | 4,044,100 | 8 | 101% | 100% | 157% | ▲▲ | 99% | 99% | 103% | 98% | 102% |
| 20241008 | 1,018 | 1,021 | 1,010 | 1,010 | 4,844,600 | -19 | 98% | 99% | 120% | ▼ | 99% | 100% | 107% | 97% | 100% |
| 20241009 | 1,018 | 1,018 | 1,006 | 1,010 | 3,006,300 | -1 | 100% | 99% | 62% | ▼▼ | 100% | 100% | 107% | 97% | 100% |
| 20241010 | 1,011 | 1,013 | 1,007 | 1,012 | 2,650,500 | 2 | 100% | 100% | 88% | ▲ | 100% | 100% | 107% | 98% | 100% |
| 20241011 | 1,010 | 1,014 | 1,006 | 1,007 | 2,731,800 | -5 | 100% | 100% | 103% | ▼ | 99% | 100% | 107% | 97% | 100% |
| 20241015 | 1,015 | 1,015 | 1,007 | 1,007 | 3,089,400 | 1 | 100% | 99% | 113% | ▲ | 101% | 100% | 108% | 97% | 100% |
| 20241016 | 1,007 | 1,019 | 1,004 | 1,014 | 3,400,900 | 7 | 101% | 101% | 110% | ▲▲ | 100% | 99% | 107% | 98% | 101% |
| 20241017 | 1,015 | 1,021 | 1,011 | 1,012 | 2,734,300 | -2 | 100% | 100% | 80% | ▼ | 100% | 99% | 107% | 98% | 100% |
| 20241018 | 1,016 | 1,018 | 1,012 | 1,014 | 2,284,600 | 2 | 100% | 100% | 84% | ▲ | 99% | 99% | 107% | 98% | 101% |
| 20241021 | 1,014 | 1,015 | 1,005 | 1,005 | 2,483,600 | -9 | 99% | 99% | 109% | ▼ | 99% | 100% | 107% | 97% | 100% |
| 20241022 | 1,009 | 1,012 | 1,002 | 1,004 | 4,260,800 | -2 | 100% | 99% | 172% | ▼▼ | 100% | 102% | 108% | 97% | 100% |
| 20241023 | 1,005 | 1,011 | 1,002 | 1,002 | 2,446,000 | -2 | 100% | 100% | 57% | ▼▼▼ | 100% | 103% | 106% | 97% | 100% |
| 20241024 | 1,001 | 1,004 | 993 | 1,001 | 4,597,200 | -1 | 100% | 100% | 188% | ▼▼▼▼ | 100% | 103% | 107% | 97% | 100% |
| 20241025 | 1,000 | 1,003 | 993 | 999 | 3,443,100 | -2 | 100% | 100% | 75% | ▼▼▼▼▼ | 101% | 103% | 107% | 97% | 100% |
| 20241028 | 998 | 1,014 | 994 | 1,010 | 4,046,000 | 11 | 101% | 101% | 118% | ▲ | 101% | 101% | 105% | 98% | 101% |
| 20241029 | 1,015 | 1,025 | 1,013 | 1,025 | 2,945,400 | 15 | 101% | 101% | 73% | ▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20241030 | 1,029 | 1,031 | 1,025 | 1,027 | 13,101,800 | 2 | 100% | 100% | 445% | ▲▲▲ | 100% | 106% | 101% | 100% | 103% |
| 20241031 | 1,027 | 1,032 | 1,021 | 1,031 | 3,750,400 | 4 | 100% | 100% | 29% | ▲▲▲▲ | 100% | 106% | 101% | 100% | 103% |
| 20241101 | 1,022 | 1,028 | 1,015 | 1,018 | 2,560,400 | -13 | 99% | 100% | 68% | ▼ | 101% | 104% | 101% | 99% | 102% |
| 20241105 | 1,022 | 1,029 | 1,013 | 1,029 | 2,495,100 | 12 | 101% | 101% | 97% | ▲ | 101% | 103% | 100% | 100% | 103% |
| 20241106 | 1,035 | 1,047 | 1,030 | 1,046 | 4,225,000 | 17 | 102% | 101% | 169% | ▲▲ | 102% | 100% | 97% | 100% | 105% |
| 20241107 | 1,062 | 1,084 | 1,060 | 1,084 | 6,331,800 | 38 | 104% | 102% | 150% | ▲▲▲ | 98% | 98% | 95% | 100% | 109% |
| 20241108 | 1,080 | 1,082 | 1,058 | 1,063 | 3,071,900 | -22 | 98% | 98% | 49% | ▼ | 99% | 100% | 97% | 98% | 106% |
| 20241111 | 1,061 | 1,062 | 1,048 | 1,054 | 2,285,600 | -9 | 99% | 99% | 74% | ▼▼ | 101% | 97% | 98% | 97% | 105% |
| 20241112 | 1,056 | 1,068 | 1,054 | 1,065 | 2,125,800 | 12 | 101% | 101% | 93% | ▲ | 99% | 97% | 97% | 98% | 107% |
| 20241113 | 1,066 | 1,066 | 1,053 | 1,056 | 3,007,800 | -10 | 99% | 99% | 141% | ▼ | 101% | 98% | 98% | 97% | 106% |
| 20241114 | 1,055 | 1,070 | 1,054 | 1,062 | 2,676,700 | 7 | 101% | 101% | 89% | ▲ | 99% | 99% | 100% | 98% | 106% |
| 20241115 | 1,032 | 1,035 | 1,021 | 1,021 | 9,316,200 | -42 | 96% | 99% | 348% | ▼ | 101% | 100% | 102% | 94% | 102% |
| 20241118 | 1,015 | 1,031 | 1,014 | 1,022 | 4,101,500 | 2 | 100% | 101% | 44% | ▲ | 100% | 98% | 100% | 94% | 102% |
| 20241119 | 1,028 | 1,034 | 1,025 | 1,033 | 3,202,200 | 11 | 101% | 100% | 78% | ▲▲ | 99% | 98% | 99% | 95% | 103% |
| 20241120 | 1,029 | 1,034 | 1,020 | 1,022 | 2,994,200 | -11 | 99% | 99% | 94% | ▼ | 99% | 99% | 100% | 94% | 102% |
| 20241121 | 1,020 | 1,023 | 1,012 | 1,012 | 3,281,600 | -10 | 99% | 99% | 110% | ▼▼ | 100% | 100% | 101% | 93% | 101% |
| 20241122 | 1,012 | 1,018 | 1,010 | 1,012 | 2,644,600 | 0 | 100% | 100% | 81% | -- | 99% | 100% | 100% | 93% | 101% |
| 20241125 | 1,019 | 1,022 | 1,007 | 1,007 | 10,442,100 | -5 | 100% | 99% | 395% | ▼ | 100% | 101% | 101% | 93% | 100% |
| 20241126 | 1,010 | 1,014 | 1,007 | 1,013 | 2,976,000 | 6 | 101% | 100% | 29% | ▲ | 99% | 102% | 101% | 93% | 101% |
| 20241127 | 1,014 | 1,015 | 1,003 | 1,007 | 3,657,800 | -6 | 99% | 99% | 123% | ▼ | 101% | 102% | 102% | 93% | 100% |
| 20241128 | 1,006 | 1,015 | 1,004 | 1,015 | 2,040,500 | 8 | 101% | 101% | 56% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20241129 | 1,015 | 1,017 | 1,010 | 1,010 | 2,122,400 | -5 | 100% | 100% | 104% | ▼ | 100% | 100% | 100% | 93% | 100% |
| 20241202 | 1,016 | 1,020 | 1,012 | 1,020 | 2,972,000 | 10 | 101% | 100% | 140% | ▲ | 101% | 100% | 99% | 94% | 101% |
| 20241203 | 1,019 | 1,032 | 1,018 | 1,031 | 3,903,700 | 11 | 101% | 101% | 131% | ▲▲ | 99% | 99% | 98% | 95% | 102% |
| 20241204 | 1,027 | 1,030 | 1,019 | 1,019 | 2,583,600 | -13 | 99% | 99% | 66% | ▼ | 100% | 100% | 98% | 94% | 101% |
| 20241205 | 1,022 | 1,024 | 1,015 | 1,020 | 2,567,300 | 2 | 100% | 100% | 99% | ▲ | 99% | 100% | 98% | 96% | 101% |
| 20241206 | 1,023 | 1,024 | 1,014 | 1,016 | 1,871,000 | -5 | 100% | 99% | 73% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20241209 | 1,019 | 1,020 | 1,012 | 1,014 | 2,214,300 | -2 | 100% | 100% | 118% | ▼▼ | 99% | 100% | 0% | 95% | 101% |
| 20241210 | 1,020 | 1,023 | 1,011 | 1,014 | 2,655,200 | 0 | 100% | 99% | 120% | -- | 100% | 100% | 0% | 95% | 101% |
| 20241211 | 1,016 | 1,019 | 1,013 | 1,018 | 2,856,800 | 5 | 100% | 100% | 108% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20241212 | 1,022 | 1,027 | 1,019 | 1,020 | 2,822,600 | 2 | 100% | 100% | 99% | ▲▲ | 101% | 99% | 0% | 99% | 101% |
| 20241213 | 1,015 | 1,025 | 1,015 | 1,023 | 2,745,600 | 3 | 100% | 101% | 97% | ▲▲▲ | 99% | 98% | 0% | 99% | 102% |
| 20241216 | 1,024 | 1,026 | 1,013 | 1,013 | 3,164,100 | -10 | 99% | 99% | 115% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241217 | 1,017 | 1,025 | 1,006 | 1,006 | 4,092,000 | -7 | 99% | 99% | 129% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 1,006 | 1,009 | 1,005 | 1,007 | 2,157,100 | 1 | 100% | 100% | 53% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,004 | 1,013 | 1,003 | 1,007 | 2,733,600 | 0 | 100% | 100% | 127% | -- | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 1,010 | 1,015 | 1,005 | 1,005 | 3,141,000 | -2 | 100% | 99% | 115% | ▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 102,500 | 3,957,700 | 69,200 | 2,133,600 | 33,300 | 1,824,100 |
| 2024-12-06 | 99,100 | 4,166,100 | 70,200 | 2,261,800 | 28,900 | 1,904,300 |
| 2024-11-29 | 102,700 | 4,462,100 | 66,200 | 2,386,700 | 36,500 | 2,075,400 |
| 2024-11-22 | 110,500 | 3,893,700 | 67,900 | 1,846,900 | 42,600 | 2,046,800 |
| 2024-11-15 | 115,700 | 3,817,100 | 67,500 | 1,898,900 | 48,200 | 1,918,200 |
| 2024-11-08 | 120,600 | 2,639,000 | 65,900 | 1,251,800 | 54,700 | 1,387,200 |
| 2024-11-01 | 110,500 | 3,010,100 | 74,300 | 1,369,800 | 36,200 | 1,640,300 |
| 2024-10-25 | 120,200 | 3,334,500 | 76,700 | 1,470,500 | 43,500 | 1,864,000 |
| 2024-10-18 | 133,200 | 3,055,300 | 77,300 | 1,368,200 | 55,900 | 1,687,100 |
| 2024-10-11 | 148,100 | 3,266,100 | 77,300 | 1,432,700 | 70,800 | 1,833,400 |
| 2024-10-04 | 155,200 | 2,755,000 | 94,200 | 1,232,200 | 61,000 | 1,522,800 |
| 2024-09-27 | 148,600 | 2,729,000 | 89,500 | 1,294,100 | 59,100 | 1,434,900 |
| 2024-09-20 | 131,200 | 2,756,800 | 72,900 | 1,212,500 | 58,300 | 1,544,300 |
| 2024-09-13 | 138,200 | 2,882,600 | 73,600 | 1,216,000 | 64,600 | 1,666,600 |
| 2024-09-06 | 147,700 | 2,687,000 | 74,400 | 1,119,600 | 73,300 | 1,567,400 |
| 2024-08-30 | 132,300 | 2,723,800 | 73,500 | 1,070,900 | 58,800 | 1,652,900 |
| 2024-08-23 | 153,000 | 2,690,700 | 73,700 | 1,061,400 | 79,300 | 1,629,300 |
| 2024-08-16 | 152,100 | 2,863,700 | 73,700 | 1,176,200 | 78,400 | 1,687,500 |
| 2024-08-09 | 103,900 | 3,483,700 | 54,800 | 1,643,400 | 49,100 | 1,840,300 |
| 2024-08-02 | 125,000 | 4,454,500 | 62,300 | 2,413,700 | 62,700 | 2,040,800 |
| 2024-07-26 | 115,200 | 4,299,900 | 63,800 | 2,419,900 | 51,400 | 1,880,000 |
| 2024-07-19 | 221,800 | 4,046,300 | 72,200 | 2,378,100 | 149,600 | 1,668,200 |
| 2024-07-12 | 237,200 | 3,988,500 | 75,900 | 2,418,700 | 161,300 | 1,569,800 |
| 2024-07-05 | 313,200 | 4,196,400 | 80,300 | 2,578,200 | 232,900 | 1,618,200 |
| 2024-06-28 | 231,100 | 4,573,100 | 85,100 | 2,699,400 | 146,000 | 1,873,700 |
| 2024-06-21 | 119,700 | 5,078,500 | 75,100 | 2,897,600 | 44,600 | 2,180,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,963,892 | 0.47% | ▼ | -409,000 | 1,010 | 1,014 | 1,007 | 1,013 | 2,976,000 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,372,892 | 0.50% | ▲ | 1,019 | 1,022 | 1,007 | 1,007 | 10,442,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 14:00 | 三菱ＨＣキャピタル | 会社分割(簡易吸収分割)に関するお知らせ |
| 20240920 | 15:00 | 三菱ＨＣキャピタル | 連結子会社の異動(株式譲渡)に関するお知らせ |
| 20240625 | 16:00 | 三菱ＨＣキャピタル | 支配株主等に関する事項について |
| 20240522 | 16:00 | 三菱ＨＣキャピタル | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | 三菱ＨＣキャピタル | 名古屋証券取引所における当社株式の上場廃止申請に関するお知らせ |
| 20240419 | 15:00 | 三菱ＨＣキャピタル | 執行役員の異動に関するお知らせ |
| 20240417 | 08:30 | 三菱ＨＣキャピタル | 再生可能・次世代エネルギー事業会社「European Energy A/S」への出資完了に関するお知らせ |
| 20240119 | 15:00 | 三菱ＨＣキャピタル | 再生可能・次世代エネルギー事業会社「European Energy A/S」への出資参画に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2QL | 350 | 2024-07-23 12:22 | 三菱ＨＣキャピタル株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8593 | 1 | 三菱ＨＣキャピタル株式会社 | 2024-12-21 15:22:21 |
| 8593 | 2 | 三菱ＨＣキャピタルと三菱オートリースがオークネットと中古EV リースサービスの構築に向けた基本合意書を締結 [PDF:360KB] | 2024-12-18 15:34:12 |
| 8593 | 2 | 国内最大級の新事業創出アイデアソン「CLAP WakBiz」を開催 [PDF:366KB] | 2024-12-11 15:32:17 |
| 8593 | 2 | 三菱ＨＣキャピタルとPXPが資本業務提携契約を締結 [PDF:271KB] | 2024-12-04 15:32:53 |
| 8593 | 2 | 三菱ＨＣキャピタル、日立、ハピネスプラネットが新たな福利厚生サービスの創出に向けた協創を開始 [PDF:639KB] | 2024-11-25 15:34:49 |
| 8593 | 2 | 2025年3月期 第2四半期決算概要資料_スクリプト付 [PDF:1214KB] | 2024-11-22 02:30:50 |
| 8593 | 2 | 2025年3月期 第2四半期（中間期）決算短信 [PDF:324KB] | 2024-11-15 01:32:09 |
| 8593 | 2 | 2025年3月期 第2四半期決算概要資料 [PDF:1711KB] | 2024-11-15 01:32:08 |
| 8593 | 2 | 2024-11-15 01:31:10 | |
| 8593 | 2 | 三菱ＨＣキャピタルと神戸新聞社が神戸市内の大学などでデジタルサイネージを活用した実証実験を開始 [PDF:243KB] | 2024-10-28 19:32:15 |