| 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 | 2,490 | 2,522 | 2,469 | 2,488 | 5,574,200 | -51 | 98% | 100% | 121% | ▼▼▼▼ | 100% | 103% | 97% | 92% | 101% |
| 20240726 | 2,493 | 2,552 | 2,480 | 2,499 | 4,237,200 | 12 | 100% | 100% | 76% | ▲ | 101% | 92% | 97% | 93% | 100% |
| 20240729 | 2,549 | 2,596 | 2,522 | 2,579 | 3,667,000 | 80 | 103% | 101% | 87% | ▲▲ | 101% | 89% | 95% | 96% | 104% |
| 20240730 | 2,579 | 2,634 | 2,568 | 2,603 | 3,263,600 | 24 | 101% | 101% | 89% | ▲▲▲ | 102% | 90% | 98% | 96% | 105% |
| 20240731 | 2,525 | 2,587 | 2,522 | 2,575 | 6,315,600 | -29 | 99% | 102% | 194% | ▼ | 96% | 94% | 101% | 95% | 103% |
| 20240801 | 2,451 | 2,475 | 2,324 | 2,344 | 9,766,600 | -231 | 91% | 96% | 155% | ▼▼ | 102% | 102% | 111% | 87% | 100% |
| 20240802 | 2,250 | 2,331 | 2,240 | 2,288 | 7,802,300 | -56 | 98% | 102% | 80% | ▼▼▼ | 98% | 109% | 119% | 85% | 100% |
| 20240805 | 2,109 | 2,220 | 2,043 | 2,073 | 9,965,100 | -216 | 91% | 98% | 128% | ▼▼▼▼ | 102% | 103% | 113% | 77% | 100% |
| 20240806 | 2,223 | 2,350 | 2,213 | 2,277 | 10,261,900 | 205 | 110% | 102% | 103% | ▲ | 104% | 105% | 114% | 84% | 110% |
| 20240807 | 2,201 | 2,399 | 2,190 | 2,296 | 9,846,800 | 19 | 101% | 104% | 96% | ▲▲ | 101% | 104% | 111% | 85% | 111% |
| 20240808 | 2,259 | 2,330 | 2,230 | 2,290 | 6,090,300 | -6 | 100% | 101% | 62% | ▼ | 102% | 106% | 112% | 85% | 110% |
| 20240809 | 2,240 | 2,300 | 2,219 | 2,278 | 7,204,100 | -12 | 99% | 102% | 118% | ▼▼ | 100% | 105% | 109% | 84% | 110% |
| 20240813 | 2,284 | 2,319 | 2,240 | 2,289 | 8,073,200 | 11 | 100% | 100% | 112% | ▲ | 100% | 104% | 108% | 85% | 110% |
| 20240814 | 2,315 | 2,348 | 2,288 | 2,321 | 6,512,900 | 33 | 101% | 100% | 81% | ▲▲ | 100% | 102% | 107% | 86% | 112% |
| 20240815 | 2,346 | 2,374 | 2,336 | 2,338 | 5,407,400 | 17 | 101% | 100% | 83% | ▲▲▲ | 100% | 102% | 106% | 88% | 113% |
| 20240816 | 2,369 | 2,392 | 2,343 | 2,378 | 4,064,600 | 40 | 102% | 100% | 75% | ▲▲▲▲ | 101% | 102% | 104% | 90% | 115% |
| 20240819 | 2,379 | 2,419 | 2,368 | 2,399 | 3,625,800 | 22 | 101% | 101% | 89% | ▲▲▲▲▲ | 99% | 101% | 102% | 91% | 116% |
| 20240820 | 2,430 | 2,438 | 2,375 | 2,397 | 3,721,900 | -3 | 100% | 99% | 103% | ▼ | 101% | 104% | 101% | 92% | 116% |
| 20240821 | 2,365 | 2,407 | 2,346 | 2,394 | 2,950,100 | -3 | 100% | 101% | 79% | ▼▼ | 101% | 104% | 99% | 92% | 115% |
| 20240822 | 2,395 | 2,428 | 2,390 | 2,418 | 3,011,300 | 24 | 101% | 101% | 102% | ▲ | 100% | 102% | 97% | 93% | 117% |
| 20240823 | 2,429 | 2,460 | 2,408 | 2,419 | 3,340,000 | 1 | 100% | 100% | 111% | ▲▲ | 101% | 103% | 96% | 93% | 117% |
| 20240826 | 2,432 | 2,473 | 2,426 | 2,462 | 3,243,900 | 43 | 102% | 101% | 97% | ▲▲▲ | 100% | 102% | 95% | 95% | 119% |
| 20240827 | 2,445 | 2,483 | 2,423 | 2,440 | 3,493,900 | -22 | 99% | 100% | 108% | ▼ | 102% | 102% | 98% | 94% | 118% |
| 20240828 | 2,432 | 2,484 | 2,423 | 2,483 | 2,775,600 | 44 | 102% | 102% | 79% | ▲ | 100% | 100% | 100% | 96% | 120% |
| 20240829 | 2,483 | 2,498 | 2,454 | 2,476 | 3,268,700 | -8 | 100% | 100% | 118% | ▼ | 102% | 97% | 101% | 100% | 119% |
| 20240830 | 2,450 | 2,510 | 2,446 | 2,501 | 6,553,700 | 25 | 101% | 102% | 200% | ▲ | 98% | 94% | 99% | 100% | 121% |
| 20240902 | 2,515 | 2,532 | 2,467 | 2,476 | 2,656,800 | -25 | 99% | 98% | 41% | ▼ | 100% | 95% | 100% | 99% | 119% |
| 20240903 | 2,476 | 2,483 | 2,456 | 2,471 | 2,697,100 | -5 | 100% | 100% | 102% | ▼▼ | 100% | 98% | 104% | 99% | 109% |
| 20240904 | 2,381 | 2,402 | 2,368 | 2,387 | 3,623,600 | -85 | 97% | 100% | 134% | ▼▼▼ | 100% | 98% | 104% | 95% | 105% |
| 20240905 | 2,375 | 2,390 | 2,333 | 2,372 | 3,113,500 | -15 | 99% | 100% | 86% | ▼▼▼▼ | 100% | 98% | 105% | 95% | 104% |
| 20240906 | 2,360 | 2,384 | 2,354 | 2,356 | 3,634,800 | -17 | 99% | 100% | 117% | ▼▼▼▼▼ | 104% | 102% | 110% | 94% | 103% |
| 20240909 | 2,259 | 2,353 | 2,257 | 2,341 | 4,510,300 | -15 | 99% | 104% | 124% | ▼▼▼▼▼▼ | 99% | 98% | 106% | 94% | 102% |
| 20240910 | 2,341 | 2,359 | 2,322 | 2,325 | 3,998,600 | -16 | 99% | 99% | 89% | ▼▼▼▼▼▼▼ | 97% | 98% | 107% | 93% | 100% |
| 20240911 | 2,305 | 2,313 | 2,222 | 2,247 | 6,004,300 | -78 | 97% | 97% | 150% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 105% | 90% | 100% |
| 20240912 | 2,321 | 2,328 | 2,278 | 2,309 | 6,399,100 | 62 | 103% | 99% | 107% | ▲ | 99% | 99% | 105% | 92% | 103% |
| 20240913 | 2,309 | 2,315 | 2,282 | 2,296 | 4,176,900 | -13 | 99% | 99% | 65% | ▼ | 98% | 101% | 106% | 92% | 102% |
| 20240917 | 2,298 | 2,308 | 2,207 | 2,250 | 6,709,100 | -46 | 98% | 98% | 161% | ▼▼ | 101% | 104% | 108% | 90% | 100% |
| 20240918 | 2,241 | 2,279 | 2,233 | 2,260 | 6,232,600 | 10 | 100% | 101% | 93% | ▲ | 100% | 104% | 107% | 90% | 101% |
| 20240919 | 2,273 | 2,304 | 2,263 | 2,284 | 4,589,700 | 24 | 101% | 100% | 74% | ▲▲ | 99% | 106% | 104% | 91% | 102% |
| 20240920 | 2,329 | 2,333 | 2,281 | 2,295 | 9,784,200 | 11 | 100% | 99% | 213% | ▲▲▲ | 99% | 106% | 104% | 92% | 102% |
| 20240924 | 2,345 | 2,366 | 2,310 | 2,311 | 4,626,700 | 16 | 101% | 99% | 47% | ▲▲▲▲ | 100% | 100% | 105% | 92% | 103% |
| 20240925 | 2,318 | 2,337 | 2,309 | 2,328 | 3,190,700 | 18 | 101% | 100% | 69% | ▲▲▲▲▲ | 100% | 99% | 102% | 93% | 104% |
| 20240926 | 2,370 | 2,372 | 2,338 | 2,372 | 4,288,200 | 44 | 102% | 100% | 134% | ▲▲▲▲▲▲ | 103% | 98% | 99% | 95% | 106% |
| 20240927 | 2,394 | 2,486 | 2,346 | 2,478 | 7,886,900 | 106 | 104% | 103% | 184% | ▲▲▲▲▲▲▲ | 99% | 104% | 104% | 99% | 110% |
| 20240930 | 2,278 | 2,325 | 2,245 | 2,259 | 10,073,300 | -219 | 91% | 99% | 128% | ▼ | 102% | 103% | 104% | 90% | 101% |
| 20241001 | 2,290 | 2,333 | 2,282 | 2,328 | 4,039,900 | 69 | 103% | 102% | 40% | ▲ | 101% | 101% | 102% | 94% | 104% |
| 20241002 | 2,326 | 2,351 | 2,320 | 2,351 | 4,461,900 | 23 | 101% | 101% | 110% | ▲▲ | 96% | 97% | 96% | 95% | 105% |
| 20241003 | 2,444 | 2,447 | 2,350 | 2,354 | 4,628,600 | 3 | 100% | 96% | 104% | ▲▲▲ | 101% | 103% | 99% | 95% | 105% |
| 20241004 | 2,353 | 2,382 | 2,346 | 2,366 | 4,763,600 | 12 | 101% | 101% | 103% | ▲▲▲▲ | 98% | 102% | 95% | 95% | 105% |
| 20241007 | 2,388 | 2,393 | 2,335 | 2,343 | 4,877,300 | -23 | 99% | 98% | 102% | ▼ | 101% | 101% | 0% | 95% | 104% |
| 20241008 | 2,330 | 2,363 | 2,325 | 2,349 | 4,918,700 | 6 | 100% | 101% | 101% | ▲ | 100% | 100% | 0% | 95% | 105% |
| 20241009 | 2,365 | 2,394 | 2,359 | 2,372 | 6,009,600 | 24 | 101% | 100% | 122% | ▲▲ | 102% | 99% | 0% | 96% | 106% |
| 20241010 | 2,385 | 2,443 | 2,378 | 2,429 | 5,745,100 | 57 | 102% | 102% | 96% | ▲▲▲ | 98% | 98% | 0% | 98% | 108% |
| 20241011 | 2,419 | 2,442 | 2,359 | 2,360 | 4,539,600 | -69 | 97% | 98% | 79% | ▼ | 98% | 98% | 0% | 95% | 105% |
| 20241015 | 2,389 | 2,391 | 2,332 | 2,342 | 4,416,200 | -18 | 99% | 98% | 97% | ▼▼ | 102% | 101% | 0% | 95% | 104% |
| 20241016 | 2,309 | 2,371 | 2,303 | 2,358 | 3,343,700 | 17 | 101% | 102% | 76% | ▲ | 100% | 96% | 0% | 95% | 105% |
| 20241017 | 2,377 | 2,411 | 2,365 | 2,371 | 2,975,400 | 13 | 101% | 100% | 89% | ▲▲ | 99% | 0% | 0% | 96% | 105% |
| 20241018 | 2,362 | 2,403 | 2,328 | 2,336 | 4,218,900 | -35 | 99% | 99% | 142% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20241021 | 2,340 | 2,360 | 2,323 | 2,335 | 2,754,100 | -1 | 100% | 100% | 65% | ▼▼ | 98% | 0% | 0% | 94% | 103% |
| 20241022 | 2,320 | 2,327 | 2,271 | 2,274 | 3,537,800 | -61 | 97% | 98% | 128% | ▼▼▼ | % | % | % | 92% | 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 | 204,700 | 1,753,400 | 51,100 | 916,900 | 153,600 | 836,500 |
| 2024-10-11 | 169,600 | 1,785,000 | 51,900 | 928,200 | 117,700 | 856,800 |
| 2024-10-04 | 206,500 | 1,837,700 | 54,800 | 928,900 | 151,700 | 908,800 |
| 2024-09-27 | 123,500 | 1,762,300 | 46,700 | 884,300 | 76,800 | 878,000 |
| 2024-09-20 | 193,500 | 1,901,900 | 47,300 | 875,800 | 146,200 | 1,026,100 |
| 2024-09-13 | 168,300 | 1,770,000 | 48,500 | 792,000 | 119,800 | 978,000 |
| 2024-09-06 | 166,700 | 1,769,700 | 47,300 | 770,200 | 119,400 | 999,500 |
| 2024-08-30 | 194,200 | 1,717,900 | 50,700 | 717,100 | 143,500 | 1,000,800 |
| 2024-08-23 | 178,100 | 1,782,900 | 44,700 | 703,700 | 133,400 | 1,079,200 |
| 2024-08-16 | 161,800 | 1,924,000 | 47,800 | 788,300 | 114,000 | 1,135,700 |
| 2024-08-09 | 117,900 | 1,995,600 | 46,000 | 847,300 | 71,900 | 1,148,300 |
| 2024-08-02 | 203,200 | 2,571,200 | 50,200 | 986,200 | 153,000 | 1,585,000 |
| 2024-07-26 | 226,300 | 2,383,200 | 55,900 | 933,000 | 170,400 | 1,450,200 |
| 2024-07-19 | 241,900 | 2,440,000 | 59,900 | 904,000 | 182,000 | 1,536,000 |
| 2024-07-12 | 252,500 | 2,403,200 | 60,200 | 906,400 | 192,300 | 1,496,800 |
| 2024-07-05 | 252,700 | 2,409,200 | 55,400 | 827,700 | 197,300 | 1,581,500 |
| 2024-06-28 | 254,100 | 2,531,400 | 57,500 | 910,400 | 196,600 | 1,621,000 |
| 2024-06-21 | 250,000 | 2,540,800 | 56,900 | 900,500 | 193,100 | 1,640,300 |
| 2024-06-14 | 346,600 | 2,582,700 | 47,800 | 843,300 | 298,800 | 1,739,400 |
| 2024-06-07 | 345,600 | 2,288,800 | 44,500 | 706,000 | 301,100 | 1,582,800 |
| 2024-05-31 | 280,200 | 2,326,700 | 47,100 | 763,900 | 233,100 | 1,562,800 |
| 2024-05-24 | 338,700 | 2,414,100 | 55,300 | 802,900 | 283,400 | 1,611,200 |
| 2024-05-17 | 320,100 | 2,323,800 | 45,800 | 844,600 | 274,300 | 1,479,200 |
| 2024-05-10 | 355,400 | 2,133,500 | 64,200 | 745,800 | 291,200 | 1,387,700 |
| 2024-05-02 | 329,200 | 2,234,800 | 49,100 | 790,800 | 280,100 | 1,444,000 |
| 2024-04-26 | 326,300 | 2,323,700 | 45,000 | 815,300 | 281,300 | 1,508,400 |
| 2024-04-19 | 328,600 | 2,326,900 | 48,700 | 799,900 | 279,900 | 1,527,000 |
| 2024-04-12 | 512,800 | 2,165,300 | 59,100 | 818,600 | 453,700 | 1,346,700 |
| 2024-04-05 | 404,800 | 1,974,300 | 50,200 | 722,200 | 354,600 | 1,252,100 |
| 2024-03-29 | 385,700 | 1,960,800 | 47,300 | 731,300 | 338,400 | 1,229,500 |
| 2024-03-22 | 406,900 | 1,671,700 | 53,400 | 616,400 | 353,500 | 1,055,300 |
| 2024-03-15 | 421,200 | 1,376,900 | 51,300 | 581,300 | 369,900 | 795,600 |
| 2024-03-08 | 435,200 | 1,293,800 | 59,800 | 501,600 | 375,400 | 792,200 |
| 2024-03-01 | 481,200 | 1,306,500 | 68,000 | 509,900 | 413,200 | 796,600 |
| 2024-02-22 | 320,400 | 1,320,500 | 47,200 | 512,100 | 273,200 | 808,400 |
| 2024-02-16 | 288,100 | 1,550,100 | 39,800 | 697,100 | 248,300 | 853,000 |
| 2024-02-09 | 271,200 | 1,516,600 | 34,900 | 616,000 | 236,300 | 900,600 |
| 2024-02-02 | 378,100 | 1,725,800 | 86,900 | 650,100 | 291,200 | 1,075,700 |
| 2024-01-26 | 477,500 | 1,653,900 | 197,300 | 632,500 | 280,200 | 1,021,400 |
| 2024-01-19 | 315,300 | 1,395,700 | 42,900 | 551,100 | 272,400 | 844,600 |
| 2024-01-12 | 353,700 | 1,279,000 | 44,800 | 460,400 | 308,900 | 818,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,874,437 | 0.38% | ▼ | -2,024,400 | 2,329 | 2,333 | 2,281 | 2,295 | 9,784,200 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,898,837 | 0.54% | ▲ | 2,450 | 2,510 | 2,446 | 2,501 | 6,553,700 | |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,174,291 | 0.48% | ▼ | -182,300 | 2,451 | 2,475 | 2,324 | 2,344 | 9,766,600 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,356,591 | 0.50% | ▲ | 80,600 | 2,549 | 2,596 | 2,522 | 2,579 | 3,667,000 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,275,991 | 0.49% | ▼ | -89,700 | 2,493 | 2,552 | 2,480 | 2,499 | 4,237,200 |
| 2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,365,691 | 0.50% | ▲ | 2,650 | 2,659 | 2,626 | 2,638 | 2,378,700 | |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,781,668 | 0.45% | ▼ | -2,108,138 | 2,422 | 2,449 | 2,405 | 2,430 | 8,411,900 |
| 2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,889,806 | 0.62% | ▲ | 1,146,900 | 2,495 | 2,509 | 2,448 | 2,465 | 4,827,400 |
| 2024-06-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,742,906 | 0.53% | ▲ | 2,580 | 2,581 | 2,507 | 2,507 | 4,662,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 15:00 | 三菱地所 | 特定子会社の異動に関するお知らせ |
| 20241001 | 15:00 | 三菱地所 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 三菱地所 | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | 三菱地所 | 自己株式の取得状況に関するお知らせ |
| 20240718 | 15:15 | 三菱地所 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240701 | 15:00 | 三菱地所 | 自己株式の取得状況に関するお知らせ |
| 20240606 | 15:00 | 三菱地所 | 子会社との会社分割（簡易吸収分割）に関するお知らせ |
| 20240603 | 15:00 | 三菱地所 | 自己株式の取得状況に関するお知らせ |
| 20240425 | 15:15 | 三菱地所 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240315 | 15:00 | 三菱地所 | 物件（固定資産）の一部譲渡に関するお知らせ |
| 20240215 | 17:15 | 三菱地所 | 組織改正、代表執行役の異動並びに人事異動等に関するお知らせ |
| 20240124 | 15:00 | 三菱地所 | グループ組織再編（当社子会社の吸収合併）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 |
|---|---|---|---|
| 8802 | 1 | 三菱地所｜人を、想う力。街を、想う力。 | 2024-10-23 04:20:04 |
| 8802 | 2 | 株主総会 | 三菱地所 | 2024-06-19 10:47:53 |
| 8802 | 2 | 格付情報 | 三菱地所 | 2024-06-19 10:47:52 |
| 8802 | 2 | 2024-06-19 10:47:50 | |
| 8802 | 2 | 2024-06-19 10:47:49 | |
| 8802 | 2 | IR情報配信登録 | 三菱地所 | 2024-06-19 10:47:47 |
| 8802 | 2 | 電子公告 | 三菱地所 | 2024-06-14 15:37:19 |
| 8802 | 2 | よくあるご質問 | 三菱地所 | 2024-06-14 15:37:18 |
| 8802 | 2 | 免責事項 | 三菱地所 | 2024-06-14 15:37:17 |
| 8802 | 2 | 開示方針（ディスクロージャーポリシー） | 三菱地所 | 2024-06-14 15:37:16 |