| 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 | 1,050 | 1,053 | 1,031 | 1,036 | 4,102,000 | -21 | 98% | 99% | 150% | ▼ | 100% | 105% | 102% | 95% | 100% |
| 20240726 | 1,042 | 1,049 | 1,031 | 1,043 | 2,182,800 | 7 | 101% | 100% | 53% | ▲ | 101% | 99% | 100% | 95% | 101% |
| 20240729 | 1,058 | 1,072 | 1,051 | 1,067 | 2,271,200 | 24 | 102% | 101% | 104% | ▲ | 101% | 94% | 99% | 97% | 103% |
| 20240730 | 1,067 | 1,078 | 1,061 | 1,076 | 1,902,400 | 9 | 101% | 101% | 84% | ▲ | 102% | 91% | 99% | 98% | 104% |
| 20240731 | 1,073 | 1,093 | 1,063 | 1,091 | 2,957,900 | 15 | 101% | 102% | 155% | ▲ | 97% | 94% | 99% | 99% | 105% |
| 20240801 | 1,072 | 1,075 | 1,040 | 1,045 | 3,681,600 | -46 | 96% | 97% | 124% | ▼ | 99% | 99% | 104% | 95% | 101% |
| 20240802 | 1,015 | 1,022 | 1,001 | 1,001 | 6,496,900 | -44 | 96% | 99% | 176% | ▼ | 91% | 104% | 111% | 92% | 100% |
| 20240805 | 960 | 968 | 854 | 872 | 13,897,700 | -129 | 87% | 91% | 214% | ▼ | 100% | 105% | 111% | 80% | 100% |
| 20240806 | 973 | 999 | 953 | 974 | 9,114,100 | 102 | 112% | 100% | 66% | ▲ | 104% | 107% | 111% | 89% | 112% |
| 20240807 | 971 | 1,025 | 967 | 1,007 | 6,267,300 | 32 | 103% | 104% | 69% | ▲ | 100% | 105% | 109% | 92% | 115% |
| 20240808 | 995 | 1,018 | 984 | 991 | 4,317,300 | -16 | 98% | 100% | 69% | ▼ | 99% | 105% | 107% | 91% | 114% |
| 20240809 | 1,010 | 1,014 | 985 | 997 | 5,165,700 | 6 | 101% | 99% | 120% | ▲ | 101% | 105% | 107% | 91% | 114% |
| 20240813 | 1,010 | 1,022 | 998 | 1,022 | 4,747,900 | 25 | 103% | 101% | 92% | ▲▲ | 101% | 102% | 105% | 93% | 117% |
| 20240814 | 1,028 | 1,044 | 1,024 | 1,035 | 3,426,300 | 13 | 101% | 101% | 72% | ▲▲▲ | 101% | 101% | 104% | 95% | 119% |
| 20240815 | 1,040 | 1,054 | 1,033 | 1,048 | 2,666,500 | 13 | 101% | 101% | 78% | ▲▲▲▲ | 99% | 98% | 101% | 96% | 120% |
| 20240816 | 1,069 | 1,073 | 1,049 | 1,057 | 2,837,000 | 10 | 101% | 99% | 106% | ▲▲▲▲▲ | 99% | 100% | 103% | 97% | 121% |
| 20240819 | 1,055 | 1,059 | 1,045 | 1,048 | 2,073,500 | -10 | 99% | 99% | 73% | ▼ | 99% | 100% | 103% | 96% | 120% |
| 20240820 | 1,056 | 1,056 | 1,047 | 1,050 | 1,918,700 | 3 | 100% | 99% | 93% | ▲ | 100% | 101% | 101% | 96% | 120% |
| 20240821 | 1,043 | 1,048 | 1,039 | 1,046 | 1,839,000 | -4 | 100% | 100% | 96% | ▼ | 100% | 100% | 101% | 96% | 120% |
| 20240822 | 1,045 | 1,046 | 1,036 | 1,043 | 1,511,300 | -4 | 100% | 100% | 82% | ▼▼ | 101% | 100% | 100% | 96% | 120% |
| 20240823 | 1,048 | 1,060 | 1,046 | 1,060 | 2,216,600 | 18 | 102% | 101% | 147% | ▲ | 99% | 99% | 99% | 97% | 122% |
| 20240826 | 1,056 | 1,059 | 1,046 | 1,047 | 1,467,100 | -13 | 99% | 99% | 66% | ▼ | 100% | 101% | 99% | 96% | 120% |
| 20240827 | 1,054 | 1,058 | 1,046 | 1,050 | 1,933,600 | 3 | 100% | 100% | 132% | ▲ | 100% | 103% | 99% | 96% | 120% |
| 20240828 | 1,046 | 1,047 | 1,040 | 1,047 | 1,820,500 | -3 | 100% | 100% | 94% | ▼ | 100% | 103% | 99% | 96% | 120% |
| 20240829 | 1,046 | 1,051 | 1,042 | 1,043 | 2,037,300 | -4 | 100% | 100% | 112% | ▼▼ | 100% | 100% | 98% | 98% | 120% |
| 20240830 | 1,050 | 1,050 | 1,045 | 1,049 | 3,426,900 | 6 | 101% | 100% | 168% | ▲ | 101% | 100% | 98% | 99% | 120% |
| 20240902 | 1,055 | 1,067 | 1,052 | 1,061 | 2,176,400 | 13 | 101% | 101% | 64% | ▲▲ | 102% | 98% | 97% | 100% | 122% |
| 20240903 | 1,065 | 1,084 | 1,063 | 1,082 | 2,895,800 | 21 | 102% | 102% | 133% | ▲▲▲ | 100% | 99% | 98% | 100% | 111% |
| 20240904 | 1,053 | 1,078 | 1,052 | 1,053 | 3,446,500 | -29 | 97% | 100% | 119% | ▼ | 101% | 99% | 99% | 97% | 106% |
| 20240905 | 1,047 | 1,076 | 1,043 | 1,054 | 2,681,400 | 1 | 100% | 101% | 78% | ▲ | 100% | 98% | 99% | 97% | 106% |
| 20240906 | 1,047 | 1,051 | 1,034 | 1,042 | 2,504,600 | -12 | 99% | 100% | 93% | ▼ | 103% | 102% | 102% | 96% | 105% |
| 20240909 | 1,012 | 1,050 | 1,010 | 1,047 | 3,025,700 | 5 | 100% | 103% | 121% | ▲ | 99% | 97% | 98% | 97% | 102% |
| 20240910 | 1,051 | 1,059 | 1,038 | 1,042 | 2,899,200 | -5 | 100% | 99% | 96% | ▼ | 99% | 99% | 100% | 96% | 101% |
| 20240911 | 1,033 | 1,038 | 1,011 | 1,023 | 3,090,700 | -19 | 98% | 99% | 107% | ▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20240912 | 1,037 | 1,044 | 1,023 | 1,031 | 3,271,500 | 8 | 101% | 99% | 106% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20240913 | 1,021 | 1,031 | 1,019 | 1,023 | 2,756,900 | -8 | 99% | 100% | 84% | ▼ | 99% | 101% | 100% | 95% | 100% |
| 20240917 | 1,026 | 1,028 | 1,006 | 1,019 | 3,476,700 | -4 | 100% | 99% | 126% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20240918 | 1,027 | 1,029 | 1,014 | 1,022 | 2,284,600 | 3 | 100% | 100% | 66% | ▲ | 100% | 100% | 100% | 94% | 100% |
| 20240919 | 1,030 | 1,036 | 1,026 | 1,031 | 2,398,500 | 9 | 101% | 100% | 105% | ▲▲ | 99% | 99% | 99% | 95% | 101% |
| 20240920 | 1,041 | 1,045 | 1,032 | 1,033 | 4,008,000 | 3 | 100% | 99% | 167% | ▲▲▲ | 98% | 98% | 97% | 95% | 101% |
| 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% | 100% | 93% | 100% |
| 20241001 | 1,013 | 1,023 | 1,008 | 1,023 | 3,534,300 | 12 | 101% | 101% | 87% | ▲ | 100% | 101% | 100% | 95% | 101% |
| 20241002 | 1,014 | 1,027 | 1,014 | 1,019 | 3,441,800 | -4 | 100% | 100% | 97% | ▼ | 99% | 98% | 98% | 94% | 101% |
| 20241003 | 1,030 | 1,030 | 1,014 | 1,016 | 3,401,200 | -3 | 100% | 99% | 99% | ▼▼ | 100% | 99% | 98% | 96% | 101% |
| 20241004 | 1,021 | 1,023 | 1,017 | 1,021 | 2,570,900 | 5 | 100% | 100% | 76% | ▲ | 100% | 98% | 97% | 97% | 101% |
| 20241007 | 1,032 | 1,033 | 1,023 | 1,029 | 4,044,100 | 8 | 101% | 100% | 157% | ▲▲ | 99% | 99% | 0% | 98% | 102% |
| 20241008 | 1,018 | 1,021 | 1,010 | 1,010 | 4,844,600 | -19 | 98% | 99% | 120% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20241009 | 1,018 | 1,018 | 1,006 | 1,010 | 3,006,300 | -1 | 100% | 99% | 62% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241010 | 1,011 | 1,013 | 1,007 | 1,012 | 2,650,500 | 2 | 100% | 100% | 88% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241011 | 1,010 | 1,014 | 1,006 | 1,007 | 2,731,800 | -5 | 100% | 100% | 103% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20241015 | 1,015 | 1,015 | 1,007 | 1,007 | 3,089,400 | 1 | 100% | 99% | 113% | ▲ | 101% | 100% | 0% | 97% | 100% |
| 20241016 | 1,007 | 1,019 | 1,004 | 1,014 | 3,400,900 | 7 | 101% | 101% | 110% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241017 | 1,015 | 1,021 | 1,011 | 1,012 | 2,734,300 | -2 | 100% | 100% | 80% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 1,016 | 1,018 | 1,012 | 1,014 | 2,284,600 | 2 | 100% | 100% | 84% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 1,014 | 1,015 | 1,005 | 1,005 | 2,483,600 | -9 | 99% | 99% | 109% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 1,009 | 1,012 | 1,002 | 1,004 | 4,260,800 | -2 | 100% | 99% | 172% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 05:24:50 |
| 8593 | 2 | 社内起業プログラム第2期の最終審査通過案件を決定 [PDF:371KB] | 2024-10-21 16:31:33 |
| 8593 | 2 | 三菱ＨＣキャピタル 第12回無担保社債(個人投資家向け)発行に関するお知らせ [PDF:186KB] | 2024-10-18 15:34:41 |
| 8593 | 2 | 三菱ＨＣキャピタルとSPACECOOLが業務提携契約を締結 [PDF:311KB] | 2024-10-01 17:33:54 |
| 8593 | 2 | 三菱ＨＣキャピタルと東北大学発スタートアップのAEOSが資本業務提携契約を締結 [PDF:382KB] | 2024-09-25 13:34:06 |
| 8593 | 2 | 清掃ロボットを「ゆめが丘ソラトス」に提供 [PDF:384KB] | 2024-09-25 13:34:04 |
| 8593 | 2 | 三菱ＨＣキャピタルとLexxPluss が資本業務提携契約を締結 [PDF:364KB] | 2024-09-12 15:33:35 |
| 8593 | 2 | 三菱ＨＣキャピタルと三菱オートリースがGOとの協業を開始 [PDF:390KB] | 2024-08-27 11:33:41 |
| 8593 | 2 | 2025年3月期 第1四半期決算短信 [PDF:326KB] | 2024-08-20 16:38:22 |
| 8593 | 2 | 2025年3月期 第1四半期決算概要資料 [PDF:961KB] | 2024-08-20 16:38:20 |