| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 710 | 715 | 710 | 710 | 8,100 | 0 | 100% | 100% | 65% | -- | 100% | 102% | 103% | 99% | 100% |
| 20250121 | 711 | 715 | 710 | 714 | 6,200 | 4 | 101% | 100% | 77% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20250122 | 714 | 719 | 711 | 717 | 12,000 | 3 | 100% | 100% | 194% | ▲▲ | 99% | 101% | 102% | 100% | 101% |
| 20250123 | 719 | 721 | 714 | 715 | 7,700 | -2 | 100% | 99% | 64% | ▼ | 100% | 101% | 102% | 100% | 101% |
| 20250124 | 719 | 722 | 715 | 716 | 14,200 | 1 | 100% | 100% | 184% | ▲ | 100% | 99% | 102% | 100% | 101% |
| 20250127 | 720 | 724 | 718 | 722 | 14,200 | 6 | 101% | 100% | 100% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20250128 | 722 | 724 | 720 | 720 | 7,000 | -2 | 100% | 100% | 49% | ▼ | 100% | 100% | 102% | 100% | 102% |
| 20250129 | 723 | 726 | 720 | 726 | 14,800 | 6 | 101% | 100% | 211% | ▲ | 98% | 101% | 102% | 100% | 103% |
| 20250130 | 721 | 727 | 704 | 704 | 128,500 | -22 | 97% | 98% | 868% | ▼ | 100% | 103% | 104% | 97% | 100% |
| 20250131 | 712 | 727 | 711 | 715 | 16,900 | 11 | 102% | 100% | 13% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20250203 | 719 | 720 | 714 | 719 | 6,800 | 4 | 101% | 100% | 40% | ▲▲ | 100% | 102% | 104% | 99% | 102% |
| 20250204 | 719 | 724 | 715 | 722 | 7,900 | 3 | 100% | 100% | 116% | ▲▲▲ | 101% | 101% | 104% | 99% | 103% |
| 20250205 | 724 | 728 | 722 | 728 | 6,400 | 6 | 101% | 101% | 81% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 103% |
| 20250206 | 731 | 736 | 726 | 730 | 10,300 | 2 | 100% | 100% | 161% | ▲▲▲▲▲ | 99% | 98% | 103% | 100% | 104% |
| 20250207 | 740 | 740 | 729 | 729 | 10,100 | -1 | 100% | 99% | 98% | ▼ | 101% | 100% | 104% | 100% | 104% |
| 20250210 | 729 | 734 | 726 | 734 | 4,100 | 5 | 101% | 101% | 41% | ▲ | 98% | 99% | 104% | 100% | 104% |
| 20250212 | 739 | 739 | 727 | 727 | 7,200 | -7 | 99% | 98% | 176% | ▼ | 100% | 100% | 107% | 99% | 103% |
| 20250213 | 728 | 729 | 724 | 726 | 7,900 | -1 | 100% | 100% | 110% | ▼▼ | 101% | 100% | 108% | 99% | 103% |
| 20250214 | 723 | 727 | 721 | 727 | 5,900 | 1 | 100% | 101% | 75% | ▲ | 100% | 101% | 107% | 99% | 103% |
| 20250217 | 727 | 732 | 727 | 728 | 4,100 | 1 | 100% | 100% | 69% | ▲▲ | 99% | 101% | 107% | 99% | 103% |
| 20250218 | 727 | 729 | 720 | 720 | 12,200 | -8 | 99% | 99% | 298% | ▼ | 101% | 103% | 108% | 98% | 102% |
| 20250219 | 720 | 726 | 720 | 726 | 2,300 | 6 | 101% | 101% | 19% | ▲ | 99% | 102% | 108% | 99% | 103% |
| 20250220 | 725 | 726 | 721 | 721 | 2,400 | -5 | 99% | 99% | 104% | ▼ | 102% | 102% | 109% | 98% | 102% |
| 20250225 | 724 | 735 | 724 | 735 | 9,100 | 14 | 102% | 102% | 379% | ▲ | 99% | 99% | 106% | 100% | 104% |
| 20250226 | 740 | 740 | 735 | 735 | 12,000 | 0 | 100% | 99% | 132% | -- | 100% | 101% | 107% | 100% | 104% |
| 20250227 | 739 | 740 | 733 | 739 | 3,400 | 4 | 101% | 100% | 28% | ▲ | 99% | 101% | 106% | 100% | 105% |
| 20250228 | 741 | 741 | 734 | 737 | 4,400 | -2 | 100% | 99% | 129% | ▼ | 99% | 101% | 106% | 100% | 105% |
| 20250303 | 743 | 743 | 735 | 735 | 5,800 | -2 | 100% | 99% | 132% | ▼▼ | 100% | 104% | 108% | 99% | 104% |
| 20250304 | 733 | 739 | 731 | 733 | 2,700 | -2 | 100% | 100% | 47% | ▼▼▼ | 103% | 104% | 108% | 99% | 103% |
| 20250305 | 730 | 750 | 730 | 749 | 15,000 | 16 | 102% | 103% | 556% | ▲ | 100% | 102% | 105% | 100% | 104% |
| 20250306 | 748 | 751 | 740 | 749 | 8,500 | 0 | 100% | 100% | 57% | -- | 100% | 103% | 105% | 100% | 104% |
| 20250307 | 751 | 751 | 746 | 751 | 5,800 | 2 | 100% | 100% | 68% | ▲ | 101% | 104% | 105% | 100% | 104% |
| 20250310 | 751 | 765 | 750 | 760 | 22,900 | 9 | 101% | 101% | 395% | ▲▲ | 101% | 104% | 105% | 100% | 106% |
| 20250311 | 751 | 758 | 750 | 756 | 6,500 | -4 | 99% | 101% | 28% | ▼ | 101% | 103% | 103% | 99% | 105% |
| 20250312 | 756 | 766 | 756 | 760 | 8,800 | 4 | 101% | 101% | 135% | ▲ | 100% | 102% | 102% | 100% | 106% |
| 20250313 | 768 | 772 | 763 | 770 | 11,800 | 10 | 101% | 100% | 134% | ▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20250314 | 769 | 780 | 768 | 780 | 20,700 | 10 | 101% | 101% | 175% | ▲▲▲ | 99% | 101% | 100% | 100% | 108% |
| 20250317 | 780 | 784 | 770 | 770 | 10,700 | -10 | 99% | 99% | 52% | ▼ | 101% | 102% | 101% | 99% | 107% |
| 20250318 | 771 | 781 | 771 | 778 | 8,200 | 8 | 101% | 101% | 77% | ▲ | 100% | 101% | 99% | 100% | 108% |
| 20250319 | 781 | 781 | 777 | 780 | 7,500 | 2 | 100% | 100% | 91% | ▲▲ | 99% | 101% | 99% | 100% | 108% |
| 20250321 | 782 | 782 | 776 | 776 | 15,000 | -4 | 99% | 99% | 200% | ▼ | 101% | 100% | 99% | 99% | 108% |
| 20250324 | 782 | 788 | 779 | 788 | 20,800 | 12 | 102% | 101% | 139% | ▲ | 100% | 99% | 98% | 100% | 109% |
| 20250325 | 790 | 798 | 788 | 788 | 20,400 | 0 | 100% | 100% | 98% | -- | 99% | 99% | 98% | 100% | 108% |
| 20250326 | 791 | 791 | 781 | 786 | 6,700 | -2 | 100% | 99% | 33% | ▼ | 99% | 99% | 98% | 100% | 107% |
| 20250327 | 787 | 787 | 779 | 779 | 6,600 | -7 | 99% | 99% | 99% | ▼▼ | 100% | 101% | 100% | 99% | 106% |
| 20250328 | 774 | 780 | 772 | 772 | 11,800 | -7 | 99% | 100% | 179% | ▼▼▼ | 101% | 100% | 100% | 98% | 105% |
| 20250331 | 772 | 782 | 770 | 782 | 9,700 | 10 | 101% | 101% | 82% | ▲ | 100% | 96% | 99% | 99% | 107% |
| 20250401 | 782 | 789 | 779 | 779 | 8,500 | -3 | 100% | 100% | 88% | ▼ | 99% | 95% | 99% | 99% | 106% |
| 20250402 | 785 | 787 | 780 | 781 | 4,100 | 2 | 100% | 99% | 48% | ▲ | 100% | 98% | 100% | 99% | 104% |
| 20250403 | 775 | 780 | 770 | 773 | 11,600 | -8 | 99% | 100% | 283% | ▼ | 97% | 99% | 0% | 98% | 103% |
| 20250404 | 770 | 773 | 730 | 747 | 22,200 | -26 | 97% | 97% | 191% | ▼▼ | 101% | 102% | 0% | 95% | 100% |
| 20250408 | 737 | 746 | 734 | 743 | 13,100 | -4 | 99% | 101% | 59% | ▼▼▼ | 98% | 102% | 0% | 94% | 100% |
| 20250409 | 739 | 739 | 721 | 721 | 14,200 | -22 | 97% | 98% | 108% | ▼▼▼▼ | 103% | 103% | 0% | 91% | 100% |
| 20250410 | 739 | 762 | 739 | 762 | 14,000 | 41 | 106% | 103% | 99% | ▲ | 101% | 103% | 0% | 97% | 106% |
| 20250411 | 743 | 750 | 737 | 748 | 17,600 | -14 | 98% | 101% | 126% | ▼ | 100% | 103% | 0% | 95% | 104% |
| 20250414 | 750 | 757 | 749 | 751 | 11,300 | 3 | 100% | 100% | 64% | ▲ | 100% | 103% | 0% | 95% | 104% |
| 20250415 | 752 | 755 | 749 | 750 | 10,400 | -1 | 100% | 100% | 92% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250416 | 760 | 765 | 756 | 761 | 8,300 | 11 | 101% | 100% | 80% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20250417 | 761 | 765 | 759 | 764 | 13,800 | 3 | 100% | 100% | 166% | ▲▲ | 101% | 0% | 0% | 97% | 106% |
| 20250418 | 768 | 775 | 767 | 775 | 13,100 | 11 | 101% | 101% | 95% | ▲▲▲ | % | % | % | 98% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,100 | 56,300 | 0 | 40,600 | 1,100 | 15,700 |
| 2025-04-04 | 3,400 | 64,800 | 0 | 45,000 | 3,400 | 19,800 |
| 2025-03-28 | 3,400 | 80,600 | 0 | 50,800 | 3,400 | 29,800 |
| 2025-03-21 | 3,200 | 88,300 | 0 | 54,700 | 3,200 | 33,600 |
| 2025-03-14 | 2,400 | 83,000 | 100 | 50,200 | 2,300 | 32,800 |
| 2025-03-07 | 500 | 82,600 | 0 | 44,400 | 500 | 38,200 |
| 2025-02-28 | 100 | 82,600 | 0 | 45,000 | 100 | 37,600 |
| 2025-02-21 | 100 | 85,200 | 0 | 45,200 | 100 | 40,000 |
| 2025-02-14 | 100 | 81,400 | 0 | 44,900 | 100 | 36,500 |
| 2025-02-07 | 200 | 78,000 | 0 | 44,100 | 200 | 33,900 |
| 2025-01-31 | 100 | 79,000 | 0 | 43,300 | 100 | 35,700 |
| 2025-01-24 | 500 | 71,000 | 0 | 41,800 | 500 | 29,200 |
| 2025-01-17 | 300 | 74,200 | 0 | 42,100 | 300 | 32,100 |
| 2025-01-10 | 5,800 | 74,600 | 0 | 42,100 | 5,800 | 32,500 |
| 2024-12-27 | 200 | 72,900 | 0 | 42,000 | 200 | 30,900 |
| 2024-12-20 | 700 | 73,500 | 0 | 42,000 | 700 | 31,500 |
| 2024-12-13 | 700 | 74,000 | 0 | 42,300 | 700 | 31,700 |
| 2024-12-06 | 1,200 | 77,500 | 0 | 42,900 | 1,200 | 34,600 |
| 2024-11-29 | 1,300 | 72,700 | 0 | 38,000 | 1,300 | 34,700 |
| 2024-11-22 | 1,100 | 70,600 | 0 | 37,400 | 1,100 | 33,200 |
| 2024-11-15 | 400 | 80,300 | 0 | 41,800 | 400 | 38,500 |
| 2024-11-08 | 300 | 89,800 | 0 | 49,200 | 300 | 40,600 |
| 2024-11-01 | 400 | 88,200 | 0 | 47,200 | 400 | 41,000 |
| 2024-10-25 | 800 | 83,200 | 0 | 41,900 | 800 | 41,300 |
| 2024-10-18 | 1,200 | 83,400 | 0 | 40,900 | 1,200 | 42,500 |
| 2024-10-11 | 1,100 | 78,300 | 0 | 34,300 | 1,100 | 44,000 |
| 2024-10-04 | 500 | 65,500 | 0 | 34,100 | 500 | 31,400 |
| 2024-09-27 | 400 | 65,600 | 0 | 34,200 | 400 | 31,400 |
| 2024-09-20 | 100 | 70,500 | 0 | 39,500 | 100 | 31,000 |
| 2024-09-13 | 200 | 89,400 | 0 | 56,800 | 200 | 32,600 |
| 2024-09-06 | 200 | 83,700 | 0 | 52,300 | 200 | 31,400 |
| 2024-08-30 | 500 | 89,600 | 0 | 55,200 | 500 | 34,400 |
| 2024-08-23 | 300 | 97,000 | 0 | 65,800 | 300 | 31,200 |
| 2024-08-16 | 200 | 103,400 | 0 | 73,000 | 200 | 30,400 |
| 2024-08-09 | 300 | 97,500 | 0 | 65,300 | 300 | 32,200 |
| 2024-08-02 | 200 | 108,600 | 0 | 76,700 | 200 | 31,900 |
| 2024-07-26 | 400 | 93,400 | 0 | 64,100 | 400 | 29,300 |
| 2024-07-19 | 700 | 96,500 | 0 | 68,200 | 700 | 28,300 |
| 2024-07-12 | 800 | 97,700 | 0 | 60,700 | 800 | 37,000 |
| 2024-07-05 | 500 | 101,300 | 0 | 64,900 | 500 | 36,400 |
| 2024-06-28 | 700 | 96,000 | 0 | 59,300 | 700 | 36,700 |
| 2024-06-21 | 1,400 | 89,600 | 0 | 54,000 | 1,400 | 35,600 |
| 2024-06-14 | 1,600 | 90,100 | 0 | 54,200 | 1,600 | 35,900 |
| 2024-06-07 | 5,900 | 115,700 | 2,400 | 60,400 | 3,500 | 55,300 |
| 2024-05-31 | 31,400 | 113,000 | 4,800 | 62,100 | 26,600 | 50,900 |
| 2024-05-24 | 59,600 | 97,000 | 12,700 | 60,400 | 46,900 | 36,600 |
| 2024-05-17 | 43,600 | 124,200 | 12,700 | 94,700 | 30,900 | 29,500 |
| 2024-05-10 | 23,400 | 127,600 | 12,400 | 93,400 | 11,000 | 34,200 |
| 2024-05-02 | 9,500 | 210,300 | 4,200 | 170,600 | 5,300 | 39,700 |
| 2024-04-26 | 1,100 | 209,700 | 100 | 171,000 | 1,000 | 38,700 |
| 2024-04-19 | 1,200 | 211,500 | 0 | 171,300 | 1,200 | 40,200 |
| 2024-04-12 | 2,400 | 203,300 | 0 | 169,300 | 2,400 | 34,000 |
| 2024-04-05 | 700 | 204,300 | 0 | 170,100 | 700 | 34,200 |
| 2024-03-29 | 600 | 194,500 | 0 | 159,700 | 600 | 34,800 |
| 2024-03-22 | 1,200 | 190,900 | 0 | 155,700 | 1,200 | 35,200 |
| 2024-03-15 | 400 | 175,300 | 0 | 144,700 | 400 | 30,600 |
| 2024-03-08 | 500 | 173,900 | 0 | 143,600 | 500 | 30,300 |
| 2024-03-01 | 300 | 178,300 | 0 | 143,000 | 300 | 35,300 |
| 2024-02-22 | 100 | 184,200 | 0 | 138,900 | 100 | 45,300 |
| 2024-02-16 | 200 | 166,900 | 0 | 128,400 | 200 | 38,500 |
| 2024-02-09 | 300 | 166,600 | 0 | 127,900 | 300 | 38,700 |
| 2024-02-02 | 2,300 | 149,500 | 0 | 120,200 | 2,300 | 29,300 |
| 2024-01-26 | 2,700 | 140,100 | 0 | 114,100 | 2,700 | 26,000 |
| 2024-01-19 | 2,900 | 132,100 | 0 | 92,500 | 2,900 | 39,600 |
| 2024-01-12 | 4,000 | 82,900 | 0 | 39,900 | 4,000 | 43,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:30 | 毎日コムネット | 2025年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250122 | 15:30 | 毎日コムネット | 子会社の本店移転に関するお知らせ |
| 20250110 | 15:30 | 毎日コムネット | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241125 | 15:30 | 毎日コムネット | 業績予想の修正に関するお知らせ |
| 20241010 | 15:00 | 毎日コムネット | 2025年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240930 | 15:00 | 毎日コムネット | コミットメントライン契約の変更（グリーンローン）に関するお知らせ |
| 20240826 | 15:00 | 毎日コムネット | 支配株主等に関する事項について |
| 20240712 | 15:00 | 毎日コムネット | 2024年５月期 決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | 毎日コムネット | 役員の異動に関するお知らせ |
| 20240627 | 15:00 | 毎日コムネット | 非上場の親会社等の決算に関するお知らせ |
| 20240520 | 15:00 | 毎日コムネット | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240410 | 15:00 | 毎日コムネット | 2024年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240111 | 15:00 | 毎日コムネット | 2024年５月期 第２四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMC8 | 350 | 2025-04-16 16:02 | 株式会社 毎日コムネット | 伊藤 守 | 変更報告書 |
| S100VMCJ | 350 | 2025-04-16 15:59 | 株式会社 毎日コムネット | 原 利典 | 変更報告書 |
| S100THZG | 350 | 2024-05-27 11:24 | 株式会社 毎日コムネット | 原 利典 | 変更報告書 |
| S100THYT | 350 | 2024-05-27 11:12 | 株式会社 毎日コムネット | 伊藤 守 | 変更報告書 |
| S100TH28 | 350 | 2024-05-21 16:12 | 株式会社 毎日コムネット | 原 利典 | 変更報告書 |
| S100TGZN | 350 | 2024-05-21 15:47 | 株式会社 毎日コムネット | 伊藤 守 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8908 | 2 | 毎日コムネット | IR情報 | 2024-06-18 21:31:04 |
| 8908 | 2 | 毎日コムネット | IR情報 | 2024-06-18 21:31:02 |
| 8908 | 2 | 毎日コムネット 開示情報 | 2024-06-18 21:31:01 |
| 8908 | 2 | 毎日コムネット | IR情報 | 2024-06-18 21:30:59 |
| 8908 | 2 | 毎日コムネット | IR情報 | 2024-06-18 21:30:58 |
| 8908 | 2 | 毎日コムネット | IR情報 | 2024-06-18 21:30:57 |
| 8908 | 2 | 毎日コムネット | IR情報 | 2024-06-18 21:30:56 |
| 8908 | 2 | 毎日コムネット | IR情報 | 2024-06-18 21:30:54 |
| 8908 | 2 | 毎日コムネット | 中期経営計画 | 2024-06-18 21:30:53 |
| 8908 | 2 | 毎日コムネット | IR情報 | 2024-06-18 21:30:52 |