| 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 | 247 | 248 | 244 | 244 | 170,600 | -10 | 96% | 99% | 348% | ▼▼ | 99% | 92% | 90% | 96% | 100% |
| 20240726 | 246 | 246 | 241 | 243 | 51,700 | -1 | 100% | 99% | 30% | ▼▼▼ | 99% | 90% | 90% | 95% | 100% |
| 20240729 | 246 | 246 | 244 | 244 | 40,600 | 1 | 100% | 99% | 79% | ▲ | 95% | 87% | 93% | 96% | 100% |
| 20240730 | 243 | 244 | 230 | 230 | 362,400 | -14 | 94% | 95% | 893% | ▼ | 98% | 80% | 97% | 90% | 100% |
| 20240731 | 231 | 232 | 223 | 226 | 352,800 | -4 | 98% | 98% | 97% | ▼▼ | 97% | 89% | 100% | 89% | 100% |
| 20240801 | 227 | 227 | 220 | 221 | 214,700 | -5 | 98% | 97% | 61% | ▼▼▼ | 96% | 92% | 105% | 87% | 100% |
| 20240802 | 219 | 219 | 211 | 211 | 260,400 | -10 | 95% | 96% | 121% | ▼▼▼▼ | 88% | 101% | 116% | 83% | 100% |
| 20240805 | 197 | 200 | 167 | 173 | 390,300 | -38 | 82% | 88% | 150% | ▼▼▼▼▼ | 94% | 105% | 122% | 68% | 100% |
| 20240806 | 195 | 198 | 183 | 184 | 227,800 | 11 | 106% | 94% | 58% | ▲ | 110% | 112% | 129% | 72% | 106% |
| 20240807 | 184 | 202 | 184 | 202 | 226,300 | 18 | 110% | 110% | 99% | ▲▲ | 98% | 105% | 117% | 79% | 117% |
| 20240808 | 203 | 204 | 197 | 198 | 197,200 | -4 | 98% | 98% | 87% | ▼ | 96% | 105% | 114% | 78% | 114% |
| 20240809 | 207 | 207 | 196 | 198 | 131,600 | 0 | 100% | 96% | 67% | -- | 103% | 109% | 119% | 78% | 114% |
| 20240813 | 200 | 206 | 200 | 205 | 70,400 | 7 | 104% | 103% | 53% | ▲ | 100% | 105% | 114% | 80% | 118% |
| 20240814 | 207 | 208 | 203 | 206 | 68,400 | 1 | 100% | 100% | 97% | ▲▲ | 103% | 106% | 115% | 81% | 119% |
| 20240815 | 206 | 215 | 206 | 213 | 57,800 | 7 | 103% | 103% | 85% | ▲▲▲ | 100% | 100% | 109% | 84% | 123% |
| 20240816 | 217 | 217 | 214 | 217 | 33,600 | 4 | 102% | 100% | 58% | ▲▲▲▲ | 99% | 103% | 110% | 85% | 125% |
| 20240819 | 216 | 218 | 212 | 213 | 56,900 | -4 | 98% | 99% | 169% | ▼ | 100% | 102% | 109% | 84% | 123% |
| 20240820 | 217 | 218 | 213 | 218 | 95,000 | 5 | 102% | 100% | 167% | ▲ | 101% | 104% | 104% | 85% | 126% |
| 20240821 | 216 | 219 | 216 | 218 | 59,500 | 0 | 100% | 101% | 63% | -- | 100% | 104% | 103% | 86% | 126% |
| 20240822 | 216 | 219 | 216 | 217 | 48,800 | -1 | 100% | 100% | 82% | ▼ | 102% | 104% | 103% | 89% | 125% |
| 20240823 | 218 | 222 | 218 | 222 | 55,300 | 5 | 102% | 102% | 113% | ▲ | 98% | 103% | 101% | 91% | 128% |
| 20240826 | 222 | 227 | 217 | 217 | 71,500 | -5 | 98% | 98% | 129% | ▼ | 103% | 105% | 104% | 89% | 125% |
| 20240827 | 218 | 228 | 218 | 225 | 61,400 | 8 | 104% | 103% | 86% | ▲ | 101% | 107% | 103% | 98% | 130% |
| 20240828 | 221 | 226 | 220 | 223 | 49,700 | -2 | 99% | 101% | 81% | ▼ | 101% | 106% | 102% | 99% | 129% |
| 20240829 | 223 | 226 | 223 | 226 | 25,300 | 3 | 101% | 101% | 51% | ▲ | 101% | 99% | 100% | 100% | 131% |
| 20240830 | 227 | 229 | 226 | 229 | 29,800 | 3 | 101% | 101% | 118% | ▲▲ | 99% | 95% | 99% | 100% | 132% |
| 20240902 | 231 | 233 | 228 | 229 | 41,700 | 0 | 100% | 99% | 140% | -- | 102% | 93% | 98% | 100% | 132% |
| 20240903 | 233 | 238 | 233 | 237 | 53,200 | 8 | 103% | 102% | 128% | ▲ | 97% | 95% | 99% | 100% | 129% |
| 20240904 | 230 | 235 | 221 | 224 | 118,100 | -13 | 95% | 97% | 222% | ▼ | 99% | 98% | 102% | 95% | 113% |
| 20240905 | 223 | 226 | 218 | 220 | 69,700 | -4 | 98% | 99% | 59% | ▼▼ | 99% | 100% | 104% | 93% | 111% |
| 20240906 | 219 | 220 | 216 | 217 | 58,900 | -3 | 99% | 99% | 85% | ▼▼▼ | 101% | 106% | 109% | 92% | 110% |
| 20240909 | 209 | 215 | 207 | 212 | 75,500 | -5 | 98% | 101% | 128% | ▼▼▼▼ | 102% | 104% | 107% | 89% | 103% |
| 20240910 | 213 | 220 | 212 | 218 | 43,100 | 6 | 103% | 102% | 57% | ▲ | 100% | 102% | 104% | 92% | 106% |
| 20240911 | 216 | 219 | 213 | 215 | 39,000 | -3 | 99% | 100% | 90% | ▼ | 100% | 100% | 101% | 91% | 101% |
| 20240912 | 219 | 222 | 218 | 218 | 51,400 | 3 | 101% | 100% | 132% | ▲ | 101% | 102% | 101% | 92% | 103% |
| 20240913 | 219 | 224 | 218 | 222 | 23,500 | 4 | 102% | 101% | 46% | ▲▲ | 98% | 100% | 100% | 94% | 105% |
| 20240917 | 223 | 225 | 214 | 218 | 88,800 | -4 | 98% | 98% | 378% | ▼ | 100% | 103% | 103% | 92% | 103% |
| 20240918 | 219 | 222 | 218 | 220 | 39,000 | 2 | 101% | 100% | 44% | ▲ | 99% | 103% | 102% | 93% | 104% |
| 20240919 | 221 | 222 | 217 | 219 | 69,100 | -1 | 100% | 99% | 177% | ▼ | 101% | 103% | 102% | 92% | 103% |
| 20240920 | 221 | 224 | 220 | 224 | 39,200 | 5 | 102% | 101% | 57% | ▲ | 97% | 98% | 99% | 95% | 106% |
| 20240924 | 228 | 228 | 221 | 222 | 89,800 | -2 | 99% | 97% | 229% | ▼ | 101% | 98% | 100% | 94% | 105% |
| 20240925 | 224 | 227 | 223 | 226 | 45,400 | 4 | 102% | 101% | 51% | ▲ | 100% | 96% | 99% | 95% | 107% |
| 20240926 | 228 | 228 | 225 | 228 | 68,200 | 2 | 101% | 100% | 150% | ▲▲ | 99% | 97% | 100% | 96% | 108% |
| 20240927 | 226 | 226 | 221 | 224 | 36,500 | -4 | 98% | 99% | 54% | ▼ | 100% | 100% | 102% | 95% | 106% |
| 20240930 | 220 | 223 | 219 | 219 | 46,100 | -5 | 98% | 100% | 126% | ▼▼ | 100% | 100% | 102% | 92% | 103% |
| 20241001 | 221 | 222 | 220 | 220 | 25,300 | 1 | 100% | 100% | 55% | ▲ | 100% | 101% | 102% | 93% | 104% |
| 20241002 | 219 | 221 | 218 | 219 | 32,100 | -1 | 100% | 100% | 127% | ▼ | 99% | 100% | 101% | 92% | 103% |
| 20241003 | 221 | 221 | 217 | 219 | 54,600 | 0 | 100% | 99% | 170% | -- | 100% | 100% | 101% | 96% | 103% |
| 20241004 | 219 | 221 | 218 | 220 | 16,700 | 1 | 100% | 100% | 31% | ▲ | 99% | 97% | 98% | 96% | 104% |
| 20241007 | 223 | 223 | 221 | 221 | 42,800 | 1 | 100% | 99% | 256% | ▲▲ | 101% | 101% | 0% | 97% | 104% |
| 20241008 | 219 | 222 | 219 | 222 | 33,400 | 1 | 100% | 101% | 78% | ▲▲▲ | 99% | 102% | 0% | 97% | 105% |
| 20241009 | 221 | 221 | 215 | 218 | 86,100 | -4 | 98% | 99% | 258% | ▼ | 100% | 104% | 0% | 96% | 101% |
| 20241010 | 217 | 218 | 216 | 216 | 31,300 | -2 | 99% | 100% | 36% | ▼▼ | 100% | 104% | 0% | 95% | 100% |
| 20241011 | 215 | 217 | 214 | 216 | 45,000 | 0 | 100% | 100% | 144% | -- | 102% | 103% | 0% | 95% | 100% |
| 20241015 | 217 | 224 | 216 | 221 | 61,700 | 5 | 102% | 102% | 137% | ▲ | 102% | 101% | 0% | 97% | 102% |
| 20241016 | 220 | 225 | 220 | 225 | 46,100 | 4 | 102% | 102% | 75% | ▲▲ | 99% | 96% | 0% | 99% | 104% |
| 20241017 | 226 | 226 | 224 | 224 | 29,300 | -1 | 100% | 99% | 64% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241018 | 225 | 225 | 222 | 223 | 29,000 | -1 | 100% | 99% | 99% | ▼▼ | 98% | 0% | 0% | 98% | 103% |
| 20241021 | 226 | 226 | 222 | 222 | 23,700 | -1 | 100% | 98% | 82% | ▼▼▼ | 96% | 0% | 0% | 97% | 103% |
| 20241022 | 226 | 226 | 218 | 218 | 38,200 | -4 | 98% | 96% | 161% | ▼▼▼▼ | % | % | % | 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 | 9,500 | 815,100 | 0 | 307,900 | 9,500 | 507,200 |
| 2024-10-11 | 8,700 | 809,400 | 0 | 307,400 | 8,700 | 502,000 |
| 2024-10-04 | 11,800 | 1,005,500 | 0 | 300,400 | 11,800 | 705,100 |
| 2024-09-27 | 9,500 | 2,146,800 | 0 | 304,400 | 9,500 | 1,842,400 |
| 2024-09-20 | 9,000 | 2,144,000 | 0 | 303,400 | 9,000 | 1,840,600 |
| 2024-09-13 | 8,400 | 2,124,900 | 0 | 294,000 | 8,400 | 1,830,900 |
| 2024-09-06 | 9,900 | 2,147,500 | 0 | 302,300 | 9,900 | 1,845,200 |
| 2024-08-30 | 13,900 | 2,119,600 | 0 | 301,000 | 13,900 | 1,818,600 |
| 2024-08-23 | 13,400 | 2,111,600 | 0 | 284,600 | 13,400 | 1,827,000 |
| 2024-08-16 | 10,900 | 2,160,600 | 0 | 322,500 | 10,900 | 1,838,100 |
| 2024-08-09 | 5,900 | 2,183,800 | 0 | 317,200 | 5,900 | 1,866,600 |
| 2024-08-02 | 1,600 | 2,201,300 | 0 | 352,100 | 1,600 | 1,849,200 |
| 2024-07-26 | 4,800 | 2,151,400 | 0 | 355,900 | 4,800 | 1,795,500 |
| 2024-07-19 | 1,900 | 2,130,600 | 0 | 358,800 | 1,900 | 1,771,800 |
| 2024-07-12 | 1,700 | 2,153,800 | 0 | 359,900 | 1,700 | 1,793,900 |
| 2024-07-05 | 900 | 2,150,100 | 0 | 353,000 | 900 | 1,797,100 |
| 2024-06-28 | 900 | 2,128,200 | 0 | 344,900 | 900 | 1,783,300 |
| 2024-06-21 | 900 | 2,137,300 | 0 | 342,400 | 900 | 1,794,900 |
| 2024-06-14 | 1,200 | 2,119,300 | 0 | 333,100 | 1,200 | 1,786,200 |
| 2024-06-07 | 1,000 | 2,109,300 | 0 | 331,600 | 1,000 | 1,777,700 |
| 2024-05-31 | 2,300 | 2,118,000 | 0 | 328,300 | 2,300 | 1,789,700 |
| 2024-05-24 | 2,600 | 2,162,300 | 0 | 366,600 | 2,600 | 1,795,700 |
| 2024-05-17 | 3,300 | 2,170,800 | 0 | 367,100 | 3,300 | 1,803,700 |
| 2024-05-10 | 2,200 | 2,239,600 | 0 | 434,400 | 2,200 | 1,805,200 |
| 2024-05-02 | 5,900 | 2,168,200 | 0 | 352,300 | 5,900 | 1,815,900 |
| 2024-04-26 | 6,600 | 2,200,200 | 100 | 348,500 | 6,500 | 1,851,700 |
| 2024-04-19 | 1,500 | 2,232,500 | 0 | 354,000 | 1,500 | 1,878,500 |
| 2024-04-12 | 1,900 | 2,227,000 | 0 | 342,800 | 1,900 | 1,884,200 |
| 2024-04-05 | 1,800 | 2,245,900 | 0 | 344,300 | 1,800 | 1,901,600 |
| 2024-03-29 | 1,600 | 2,252,000 | 0 | 345,300 | 1,600 | 1,906,700 |
| 2024-03-22 | 4,800 | 2,213,100 | 0 | 350,200 | 4,800 | 1,862,900 |
| 2024-03-15 | 4,600 | 2,167,400 | 0 | 340,100 | 4,600 | 1,827,300 |
| 2024-03-08 | 9,900 | 2,103,800 | 0 | 340,400 | 9,900 | 1,763,400 |
| 2024-03-01 | 7,900 | 2,102,800 | 0 | 345,400 | 7,900 | 1,757,400 |
| 2024-02-22 | 8,700 | 2,105,800 | 0 | 340,700 | 8,700 | 1,765,100 |
| 2024-02-16 | 8,100 | 2,118,300 | 0 | 343,100 | 8,100 | 1,775,200 |
| 2024-02-09 | 10,900 | 2,278,900 | 0 | 360,900 | 10,900 | 1,918,000 |
| 2024-02-02 | 13,900 | 2,322,800 | 0 | 349,000 | 13,900 | 1,973,800 |
| 2024-01-26 | 21,500 | 2,383,100 | 0 | 332,000 | 21,500 | 2,051,100 |
| 2024-01-19 | 11,100 | 2,367,900 | 0 | 331,100 | 11,100 | 2,036,800 |
| 2024-01-12 | 12,600 | 2,388,100 | 0 | 371,300 | 12,600 | 2,016,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 15:30 | マネパＧ | 2024年９月次 月次概況（速報）のお知らせ |
| 20240920 | 15:30 | マネパＧ | 2025年３月期の中間配当予想に関するお知らせ |
| 20240906 | 15:30 | マネパＧ | 2024年８月次 月次概況（速報）のお知らせ |
| 20240809 | 15:30 | マネパＧ | 2025年3月期 第1四半期 決算説明資料 |
| 20240807 | 15:30 | マネパＧ | 2024年７月次 月次概況（速報）のお知らせ |
| 20240731 | 15:30 | マネパＧ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:30 | マネパＧ | 2025年３月期第１四半期連結業績速報値に関するお知らせ |
| 20240705 | 15:30 | マネパＧ | 2024年６月次 月次概況（速報）のお知らせ |
| 20240607 | 15:30 | マネパＧ | 2024年５月次 月次概況（速報）のお知らせ |
| 20240517 | 15:30 | マネパＧ | 剰余金の配当に関するお知らせ |
| 20240517 | 15:30 | マネパＧ | 役員人事に関するお知らせ |
| 20240509 | 15:30 | マネパＧ | 2024年４月次 月次概況（速報）のお知らせ |
| 20240430 | 16:15 | マネパＧ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240424 | 15:30 | マネパＧ | 2024年３月期連結業績速報値に関するお知らせ |
| 20240405 | 15:30 | マネパＧ | 2024年３月次 月次概況（速報）のお知らせ |
| 20240315 | 15:30 | マネパＧ | 2024年３月期の期末配当予想に関するお知らせ |
| 20240307 | 15:30 | マネパＧ | 2024年２月次 月次概況（速報）のお知らせ |
| 20240207 | 16:20 | マネパＧ | 2024年１月次 月次概況（速報）のお知らせ |
| 20240206 | 15:30 | マネパＧ | 2024年３月期 第３四半期 決算説明資料 |
| 20240131 | 15:30 | マネパＧ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240124 | 15:40 | マネパＧ | 2024年３月期第３四半期連結業績速報値に関するお知らせ |
| 20240111 | 15:30 | マネパＧ | 2023年12月次 月次概況（速報）のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAPQ | 360 | 2024-04-19 09:57 | 株式会社マネーパートナーズグループ | ＢＥＮＥＦＩＴ ＰＯＷＥＲ ＩＮＣ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAPM | 360 | 2024-04-18 16:16 | 株式会社マネーパートナーズグループ | 中谷 正和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TA1Y | 350 | 2024-04-18 15:44 | 株式会社マネーパートナーズグループ | 中谷 正和 | 大量保有報告書 |
| S100T9SO | 350 | 2024-04-18 12:02 | 株式会社マネーパートナーズグループ | ＢＥＮＥＦＩＴ ＰＯＷＥＲ ＩＮＣ． | 変更報告書（短期大量譲渡） |
| S100T9X7 | 350 | 2024-04-16 10:10 | 株式会社マネーパートナーズグループ | 株式会社大和証券グループ本社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8732 | 1 | FX・外貨両替のマネーパートナーズ -外為を誠実に- | 2024-10-23 01:26:16 |
| 8732 | 3 | マネーパートナーズからのお知らせ | 2024-06-16 14:08:40 |
| 8732 | 3 | お知らせ（通常）トップページ | FX・外貨両替のマネーパートナーズ -外為を誠実に- | 2024-06-16 14:08:39 |
| 8732 | 3 | 重要なお知らせトップページ | FX・外貨両替のマネーパートナーズ -外為を誠実に- | 2024-06-16 14:08:38 |
| 8732 | 3 | お問い合わせ | FX・外貨両替のマネーパートナーズ -外為を誠実に- | 2024-06-16 14:08:37 |