| 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 | 1,041 | 1,043 | 1,025 | 1,030 | 385,600 | -35 | 97% | 99% | 167% | ▼▼▼▼ | 98% | 101% | 98% | 91% | 100% |
| 20240726 | 1,039 | 1,039 | 1,015 | 1,015 | 314,900 | -15 | 99% | 98% | 82% | ▼▼▼▼▼ | 100% | 99% | 99% | 90% | 100% |
| 20240729 | 1,027 | 1,038 | 1,019 | 1,023 | 275,700 | 8 | 101% | 100% | 88% | ▲ | 101% | 92% | 99% | 90% | 101% |
| 20240730 | 1,027 | 1,048 | 1,021 | 1,041 | 287,400 | 18 | 102% | 101% | 104% | ▲▲ | 103% | 87% | 99% | 92% | 103% |
| 20240731 | 1,023 | 1,050 | 1,012 | 1,050 | 325,600 | 9 | 101% | 103% | 113% | ▲▲▲ | 98% | 88% | 98% | 93% | 103% |
| 20240801 | 1,040 | 1,042 | 1,006 | 1,015 | 448,100 | -35 | 97% | 98% | 138% | ▼ | 96% | 93% | 104% | 90% | 100% |
| 20240802 | 977 | 984 | 942 | 942 | 869,700 | -73 | 93% | 96% | 194% | ▼▼ | 93% | 106% | 115% | 83% | 100% |
| 20240805 | 882 | 915 | 795 | 823 | 1,362,500 | -119 | 87% | 93% | 157% | ▼▼▼ | 98% | 105% | 112% | 73% | 100% |
| 20240806 | 905 | 921 | 870 | 891 | 705,300 | 68 | 108% | 98% | 52% | ▲ | 104% | 110% | 116% | 79% | 108% |
| 20240807 | 876 | 934 | 875 | 913 | 664,800 | 22 | 102% | 104% | 94% | ▲▲ | 101% | 109% | 113% | 81% | 111% |
| 20240808 | 898 | 927 | 895 | 911 | 401,400 | -2 | 100% | 101% | 60% | ▼ | 100% | 109% | 109% | 80% | 111% |
| 20240809 | 933 | 947 | 918 | 936 | 413,400 | 25 | 103% | 100% | 103% | ▲ | 100% | 107% | 107% | 83% | 114% |
| 20240813 | 948 | 956 | 936 | 952 | 301,000 | 16 | 102% | 100% | 73% | ▲▲ | 101% | 105% | 106% | 84% | 116% |
| 20240814 | 957 | 973 | 946 | 967 | 259,200 | 15 | 102% | 101% | 86% | ▲▲▲ | 101% | 104% | 105% | 86% | 117% |
| 20240815 | 969 | 985 | 960 | 975 | 200,600 | 8 | 101% | 101% | 77% | ▲▲▲▲ | 102% | 101% | 102% | 87% | 118% |
| 20240816 | 993 | 1,014 | 989 | 1,014 | 258,500 | 39 | 104% | 102% | 129% | ▲▲▲▲▲ | 98% | 99% | 100% | 91% | 123% |
| 20240819 | 1,013 | 1,013 | 993 | 994 | 199,600 | -20 | 98% | 98% | 77% | ▼ | 100% | 100% | 101% | 91% | 121% |
| 20240820 | 1,000 | 1,006 | 995 | 1,003 | 144,500 | 9 | 101% | 100% | 72% | ▲ | 100% | 102% | 99% | 92% | 122% |
| 20240821 | 997 | 1,005 | 993 | 999 | 159,500 | -4 | 100% | 100% | 110% | ▼ | 100% | 101% | 98% | 94% | 121% |
| 20240822 | 1,003 | 1,003 | 995 | 1,002 | 89,600 | 3 | 100% | 100% | 56% | ▲ | 100% | 101% | 99% | 95% | 122% |
| 20240823 | 1,000 | 1,009 | 999 | 1,004 | 120,800 | 2 | 100% | 100% | 135% | ▲▲ | 100% | 102% | 99% | 96% | 122% |
| 20240826 | 1,000 | 1,006 | 993 | 1,001 | 204,400 | -3 | 100% | 100% | 169% | ▼ | 101% | 101% | 99% | 95% | 122% |
| 20240827 | 1,001 | 1,018 | 1,000 | 1,015 | 150,700 | 14 | 101% | 101% | 74% | ▲ | 100% | 100% | 98% | 97% | 123% |
| 20240828 | 1,012 | 1,015 | 1,005 | 1,012 | 90,000 | -3 | 100% | 100% | 60% | ▼ | 100% | 100% | 98% | 96% | 123% |
| 20240829 | 1,010 | 1,012 | 1,004 | 1,008 | 101,400 | -4 | 100% | 100% | 113% | ▼▼ | 101% | 98% | 98% | 99% | 122% |
| 20240830 | 1,009 | 1,018 | 1,007 | 1,016 | 107,300 | 8 | 101% | 101% | 106% | ▲ | 99% | 97% | 97% | 100% | 123% |
| 20240902 | 1,020 | 1,022 | 1,009 | 1,011 | 117,900 | -5 | 100% | 99% | 110% | ▼ | 100% | 97% | 98% | 100% | 123% |
| 20240903 | 1,009 | 1,015 | 1,009 | 1,010 | 129,100 | -1 | 100% | 100% | 109% | ▼▼ | 99% | 98% | 99% | 99% | 113% |
| 20240904 | 993 | 997 | 984 | 985 | 495,600 | -25 | 98% | 99% | 384% | ▼▼▼ | 100% | 99% | 101% | 97% | 108% |
| 20240905 | 982 | 1,000 | 976 | 986 | 210,600 | 1 | 100% | 100% | 42% | ▲ | 99% | 97% | 98% | 97% | 108% |
| 20240906 | 994 | 994 | 977 | 980 | 203,700 | -6 | 99% | 99% | 97% | ▼ | 101% | 100% | 101% | 96% | 105% |
| 20240909 | 960 | 972 | 952 | 966 | 321,800 | -14 | 99% | 101% | 158% | ▼▼ | 99% | 99% | 99% | 95% | 101% |
| 20240910 | 980 | 983 | 971 | 971 | 121,400 | 5 | 101% | 99% | 38% | ▲ | 98% | 100% | 100% | 96% | 101% |
| 20240911 | 967 | 969 | 939 | 944 | 263,900 | -27 | 97% | 98% | 217% | ▼ | 99% | 101% | 100% | 93% | 100% |
| 20240912 | 969 | 981 | 956 | 963 | 227,200 | 19 | 102% | 99% | 86% | ▲ | 100% | 103% | 101% | 95% | 102% |
| 20240913 | 957 | 963 | 953 | 961 | 183,100 | -2 | 100% | 100% | 81% | ▼ | 100% | 102% | 100% | 95% | 102% |
| 20240917 | 967 | 974 | 953 | 966 | 189,100 | 5 | 101% | 100% | 103% | ▲ | 98% | 100% | 99% | 95% | 102% |
| 20240918 | 977 | 983 | 957 | 962 | 329,600 | -4 | 100% | 98% | 174% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20240919 | 972 | 980 | 969 | 974 | 224,600 | 12 | 101% | 100% | 68% | ▲ | 100% | 98% | 98% | 96% | 103% |
| 20240920 | 986 | 995 | 978 | 988 | 251,200 | 14 | 101% | 100% | 112% | ▲▲ | 98% | 97% | 97% | 97% | 105% |
| 20240924 | 995 | 997 | 979 | 979 | 380,400 | -9 | 99% | 98% | 151% | ▼ | 98% | 97% | 99% | 96% | 104% |
| 20240925 | 977 | 978 | 962 | 962 | 455,100 | -17 | 98% | 98% | 120% | ▼▼ | 100% | 98% | 99% | 95% | 102% |
| 20240926 | 970 | 970 | 956 | 968 | 608,300 | 6 | 101% | 100% | 134% | ▲ | 102% | 101% | 102% | 95% | 103% |
| 20240927 | 942 | 963 | 939 | 962 | 379,100 | -6 | 99% | 102% | 62% | ▼ | 98% | 103% | 103% | 95% | 102% |
| 20240930 | 937 | 941 | 916 | 920 | 655,700 | -42 | 96% | 98% | 173% | ▼▼ | 103% | 105% | 103% | 91% | 100% |
| 20241001 | 926 | 957 | 926 | 951 | 294,600 | 31 | 103% | 103% | 45% | ▲ | 101% | 103% | 101% | 94% | 103% |
| 20241002 | 937 | 952 | 937 | 944 | 221,500 | -7 | 99% | 101% | 75% | ▼ | 99% | 99% | 99% | 93% | 103% |
| 20241003 | 963 | 963 | 949 | 953 | 169,000 | 9 | 101% | 99% | 76% | ▲ | 101% | 101% | 99% | 96% | 104% |
| 20241004 | 953 | 970 | 953 | 963 | 239,400 | 10 | 101% | 101% | 142% | ▲▲ | 100% | 99% | 95% | 97% | 105% |
| 20241007 | 968 | 971 | 963 | 968 | 230,300 | 5 | 101% | 100% | 96% | ▲▲▲ | 99% | 101% | 0% | 98% | 105% |
| 20241008 | 958 | 961 | 950 | 952 | 139,200 | -16 | 98% | 99% | 60% | ▼ | 100% | 101% | 0% | 96% | 103% |
| 20241009 | 957 | 958 | 947 | 953 | 189,500 | 1 | 100% | 100% | 136% | ▲ | 100% | 99% | 0% | 96% | 104% |
| 20241010 | 958 | 962 | 955 | 961 | 113,100 | 8 | 101% | 100% | 60% | ▲▲ | 99% | 99% | 0% | 97% | 104% |
| 20241011 | 960 | 961 | 951 | 953 | 133,300 | -8 | 99% | 99% | 118% | ▼ | 100% | 99% | 0% | 96% | 104% |
| 20241015 | 960 | 967 | 953 | 964 | 163,100 | 11 | 101% | 100% | 122% | ▲ | 99% | 98% | 0% | 98% | 105% |
| 20241016 | 957 | 964 | 949 | 951 | 210,000 | -13 | 99% | 99% | 129% | ▼ | 99% | 97% | 0% | 96% | 103% |
| 20241017 | 951 | 951 | 940 | 940 | 320,200 | -11 | 99% | 99% | 152% | ▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20241018 | 948 | 951 | 944 | 949 | 173,400 | 9 | 101% | 100% | 54% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241021 | 947 | 948 | 940 | 940 | 139,000 | -9 | 99% | 99% | 80% | ▼ | 98% | 0% | 0% | 95% | 102% |
| 20241022 | 943 | 943 | 923 | 924 | 380,100 | -16 | 98% | 98% | 273% | ▼▼ | % | % | % | 94% | 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 | 161,000 | 601,800 | 145,200 | 269,400 | 15,800 | 332,400 |
| 2024-10-11 | 164,800 | 577,100 | 145,200 | 266,700 | 19,600 | 310,400 |
| 2024-10-04 | 166,000 | 565,500 | 145,300 | 263,900 | 20,700 | 301,600 |
| 2024-09-27 | 173,800 | 607,900 | 150,200 | 269,700 | 23,600 | 338,200 |
| 2024-09-20 | 181,600 | 612,400 | 161,500 | 259,900 | 20,100 | 352,500 |
| 2024-09-13 | 214,900 | 648,500 | 195,300 | 258,600 | 19,600 | 389,900 |
| 2024-09-06 | 219,100 | 624,100 | 195,400 | 247,100 | 23,700 | 377,000 |
| 2024-08-30 | 222,800 | 541,800 | 195,600 | 233,700 | 27,200 | 308,100 |
| 2024-08-23 | 226,000 | 559,600 | 195,500 | 233,200 | 30,500 | 326,400 |
| 2024-08-16 | 244,900 | 554,200 | 208,000 | 226,700 | 36,900 | 327,500 |
| 2024-08-09 | 234,700 | 576,200 | 207,500 | 219,400 | 27,200 | 356,800 |
| 2024-08-02 | 239,800 | 751,200 | 208,200 | 224,200 | 31,600 | 527,000 |
| 2024-07-26 | 279,800 | 603,700 | 208,700 | 212,500 | 71,100 | 391,200 |
| 2024-07-19 | 203,400 | 487,100 | 145,600 | 225,300 | 57,800 | 261,800 |
| 2024-07-12 | 214,300 | 461,700 | 145,600 | 232,500 | 68,700 | 229,200 |
| 2024-07-05 | 213,800 | 478,200 | 145,600 | 242,200 | 68,200 | 236,000 |
| 2024-06-28 | 217,800 | 525,000 | 145,700 | 270,400 | 72,100 | 254,600 |
| 2024-06-21 | 209,900 | 534,500 | 145,600 | 261,300 | 64,300 | 273,200 |
| 2024-06-14 | 201,600 | 693,900 | 145,400 | 277,700 | 56,200 | 416,200 |
| 2024-06-07 | 202,100 | 601,100 | 145,400 | 235,200 | 56,700 | 365,900 |
| 2024-05-31 | 203,300 | 562,500 | 145,500 | 226,500 | 57,800 | 336,000 |
| 2024-05-24 | 212,300 | 542,000 | 145,600 | 242,200 | 66,700 | 299,800 |
| 2024-05-17 | 211,000 | 521,100 | 145,600 | 224,300 | 65,400 | 296,800 |
| 2024-05-10 | 209,600 | 575,400 | 145,700 | 239,200 | 63,900 | 336,200 |
| 2024-05-02 | 207,500 | 688,400 | 145,500 | 268,400 | 62,000 | 420,000 |
| 2024-04-26 | 211,600 | 717,800 | 145,500 | 309,000 | 66,100 | 408,800 |
| 2024-04-19 | 219,600 | 627,800 | 145,700 | 283,400 | 73,900 | 344,400 |
| 2024-04-12 | 222,000 | 649,700 | 145,800 | 283,600 | 76,200 | 366,100 |
| 2024-04-05 | 225,200 | 650,400 | 145,600 | 279,000 | 79,600 | 371,400 |
| 2024-03-29 | 243,800 | 644,800 | 152,200 | 301,700 | 91,600 | 343,100 |
| 2024-03-22 | 731,000 | 648,500 | 609,000 | 233,200 | 122,000 | 415,300 |
| 2024-03-15 | 493,400 | 623,300 | 398,700 | 191,000 | 94,700 | 432,300 |
| 2024-03-08 | 427,100 | 491,700 | 310,600 | 187,000 | 116,500 | 304,700 |
| 2024-03-01 | 328,900 | 440,400 | 195,400 | 181,200 | 133,500 | 259,200 |
| 2024-02-22 | 333,000 | 560,600 | 159,600 | 257,700 | 173,400 | 302,900 |
| 2024-02-16 | 344,500 | 549,700 | 159,100 | 261,400 | 185,400 | 288,300 |
| 2024-02-09 | 307,800 | 618,100 | 154,200 | 310,200 | 153,600 | 307,900 |
| 2024-02-02 | 311,700 | 699,900 | 152,000 | 314,900 | 159,700 | 385,000 |
| 2024-01-26 | 287,000 | 855,900 | 149,900 | 394,300 | 137,100 | 461,600 |
| 2024-01-19 | 295,200 | 873,500 | 148,500 | 401,900 | 146,700 | 471,600 |
| 2024-01-12 | 315,700 | 894,700 | 147,400 | 511,300 | 168,300 | 383,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 348,735 | 0.51% | ▲ | 970 | 970 | 956 | 968 | 608,300 | |
| 2024-05-07 | MERRILL LYNCH INTERNATIONAL | 283,616 | 0.42% | ▼ | -64,330 | 1,012 | 1,048 | 1,009 | 1,032 | 645,400 |
| 2024-05-02 | MERRILL LYNCH INTERNATIONAL | 347,946 | 0.51% | ▲ | 11,000 | 1,015 | 1,017 | 997 | 998 | 439,900 |
| 2024-05-01 | MERRILL LYNCH INTERNATIONAL | 336,946 | 0.49% | ▼ | -4,600 | 1,010 | 1,021 | 1,005 | 1,010 | 297,000 |
| 2024-04-30 | MERRILL LYNCH INTERNATIONAL | 341,546 | 0.50% | ▼ | -39,100 | 1,020 | 1,043 | 1,009 | 1,018 | 710,000 |
| 2024-04-26 | MERRILL LYNCH INTERNATIONAL | 380,646 | 0.56% | ▼ | -9,000 | 1,012 | 1,016 | 994 | 1,010 | 591,700 |
| 2024-04-25 | MERRILL LYNCH INTERNATIONAL | 389,646 | 0.57% | ▲ | 49,300 | 1,033 | 1,033 | 1,006 | 1,006 | 466,000 |
| 2024-04-24 | MERRILL LYNCH INTERNATIONAL | 340,346 | 0.50% | ▲ | 1,043 | 1,043 | 1,029 | 1,042 | 258,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | 丸三証 | 2025年3月期第2四半期（中間期）連結決算速報値に関するお知らせ |
| 20240917 | 15:30 | 丸三証 | 2025年３月期の中間配当（普通配当並びに特別配当）予定に関するお知らせ |
| 20240801 | 16:10 | 丸三証 | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240730 | 12:00 | 丸三証 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240716 | 15:30 | 丸三証 | 2025年3月期第1四半期連結決算速報値に関するお知らせ |
| 20240716 | 15:30 | 丸三証 | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240426 | 11:45 | 丸三証 | 中期経営計画の策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20240426 | 11:45 | 丸三証 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240415 | 15:30 | 丸三証 | 2024年3月期 連結決算速報値に関するお知らせ |
| 20240315 | 15:30 | 丸三証 | 2024年3月期の期末配当（普通配当並びに特別配当）予定に関するお知らせ |
| 20240130 | 12:00 | 丸三証 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240118 | 15:30 | 丸三証 | 2024年3月期第3四半期連結決算速報値に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8613 | 1 | 丸三証券 | 2024-10-23 03:27:42 |
| 8613 | 2 | 令和 4 年度税制改正に伴う大口株主等の配当等の取扱いについて | 2024-06-21 20:50:40 |
| 8613 | 2 | 第104期 報告書（第104期定時株主総会招集ご通知添付書類） | 2024-06-21 20:50:39 |
| 8613 | 2 | 第104期 定時株主総会招集ご通知 | 2024-06-21 20:50:38 |
| 8613 | 2 | 株主優待 | 丸三証券 | 2024-06-18 21:25:08 |
| 8613 | 2 | 2024年3月期 機関投資家・アナリスト向け決算・経営戦略説明会の資料を掲載しました | 2024-06-18 17:23:17 |
| 8613 | 2 | 丸三証券株式会社 2024年3月期 決算・経営戦略説明会 | 2024-06-18 09:38:47 |
| 8613 | 2 | 2023年3月期 第2四半期 連結決算速報値に関するお知らせ（113.7 KB） | 2024-06-16 05:36:14 |
| 8613 | 2 | 2023年3月期 中間配当金の決定に関するお知らせ（79.0 KB） | 2024-06-16 05:36:12 |
| 8613 | 2 | 2023年3月期 第2四半期 決算短信（585.6 KB） | 2024-06-16 05:36:11 |