| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 191 | 192 | 191 | 191 | 3,200 | -1 | 99% | 100% | 213% | ▼ | 100% | 101% | 130% | 99% | 101% |
| 20240925 | 191 | 191 | 189 | 191 | 10,100 | 0 | 100% | 100% | 316% | -- | 100% | 100% | 130% | 99% | 101% |
| 20240926 | 191 | 191 | 190 | 191 | 3,900 | 0 | 100% | 100% | 39% | -- | 100% | 101% | 130% | 99% | 101% |
| 20240927 | 191 | 192 | 190 | 191 | 2,400 | 0 | 100% | 100% | 62% | -- | 101% | 102% | 131% | 99% | 101% |
| 20240930 | 190 | 192 | 190 | 192 | 7,500 | 1 | 101% | 101% | 313% | ▲ | 99% | 101% | 130% | 99% | 101% |
| 20241001 | 192 | 192 | 191 | 191 | 1,600 | -1 | 99% | 99% | 21% | ▼ | 100% | 101% | 130% | 99% | 101% |
| 20241002 | 191 | 192 | 191 | 191 | 2,900 | 0 | 100% | 100% | 181% | -- | 101% | 101% | 130% | 99% | 101% |
| 20241003 | 191 | 192 | 190 | 192 | 6,000 | 1 | 101% | 101% | 207% | ▲ | 101% | 101% | 130% | 99% | 101% |
| 20241004 | 191 | 193 | 191 | 193 | 6,400 | 1 | 101% | 101% | 107% | ▲▲ | 100% | 100% | 118% | 100% | 102% |
| 20241007 | 193 | 194 | 192 | 193 | 5,900 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 112% | 100% | 102% |
| 20241008 | 193 | 194 | 192 | 193 | 3,200 | 0 | 100% | 100% | 54% | -- | 100% | 105% | 108% | 100% | 102% |
| 20241009 | 192 | 193 | 192 | 192 | 1,500 | -1 | 99% | 100% | 47% | ▼ | 101% | 116% | 108% | 99% | 101% |
| 20241010 | 192 | 193 | 191 | 193 | 3,600 | 1 | 101% | 101% | 240% | ▲ | 100% | 116% | 107% | 100% | 101% |
| 20241011 | 193 | 193 | 191 | 193 | 3,500 | 0 | 100% | 100% | 97% | -- | 97% | 129% | 107% | 100% | 101% |
| 20241015 | 193 | 194 | 182 | 187 | 30,300 | -6 | 97% | 97% | 866% | ▼ | 106% | 131% | 109% | 97% | 100% |
| 20241016 | 190 | 235 | 190 | 201 | 1,162,300 | 14 | 107% | 106% | 3836% | ▲ | 101% | 103% | 92% | 100% | 107% |
| 20241017 | 221 | 268 | 214 | 223 | 8,136,400 | 22 | 111% | 101% | 700% | ▲▲ | 89% | 97% | 91% | 100% | 119% |
| 20241018 | 223 | 228 | 196 | 199 | 1,362,500 | -24 | 89% | 89% | 17% | ▼ | 114% | 95% | 92% | 89% | 106% |
| 20241021 | 219 | 249 | 211 | 249 | 2,379,100 | 50 | 125% | 114% | 175% | ▲ | 79% | 70% | 70% | 100% | 133% |
| 20241022 | 289 | 290 | 225 | 227 | 3,332,600 | -22 | 91% | 79% | 140% | ▼ | 96% | 89% | 88% | 91% | 121% |
| 20241023 | 227 | 245 | 212 | 217 | 896,300 | -10 | 96% | 96% | 27% | ▼▼ | 97% | 96% | 93% | 87% | 116% |
| 20241024 | 215 | 239 | 205 | 208 | 672,300 | -9 | 96% | 97% | 75% | ▼▼▼ | 96% | 98% | 94% | 84% | 111% |
| 20241025 | 212 | 219 | 199 | 203 | 286,900 | -5 | 98% | 96% | 43% | ▼▼▼▼ | 102% | 103% | 101% | 82% | 109% |
| 20241028 | 199 | 210 | 198 | 202 | 165,000 | -1 | 100% | 102% | 58% | ▼▼▼▼▼ | 99% | 99% | 99% | 81% | 108% |
| 20241029 | 203 | 206 | 199 | 201 | 87,900 | -1 | 100% | 99% | 53% | ▼▼▼▼▼▼ | 102% | 100% | 99% | 81% | 107% |
| 20241030 | 203 | 211 | 202 | 207 | 120,100 | 6 | 103% | 102% | 137% | ▲ | 100% | 99% | 98% | 83% | 111% |
| 20241031 | 205 | 206 | 203 | 204 | 53,700 | -3 | 99% | 100% | 45% | ▼ | 99% | 98% | 98% | 82% | 109% |
| 20241101 | 204 | 204 | 200 | 201 | 49,100 | -3 | 99% | 99% | 91% | ▼▼ | 99% | 99% | 101% | 81% | 107% |
| 20241105 | 198 | 200 | 196 | 196 | 65,800 | -5 | 98% | 99% | 134% | ▼▼▼ | 103% | 99% | 102% | 79% | 105% |
| 20241106 | 197 | 205 | 197 | 202 | 62,500 | 6 | 103% | 103% | 95% | ▲ | 99% | 98% | 100% | 81% | 108% |
| 20241107 | 201 | 202 | 198 | 199 | 29,800 | -3 | 99% | 99% | 48% | ▼ | 98% | 98% | 100% | 80% | 106% |
| 20241108 | 200 | 200 | 196 | 196 | 26,100 | -3 | 98% | 98% | 88% | ▼▼ | 99% | 97% | 101% | 79% | 105% |
| 20241111 | 197 | 197 | 195 | 195 | 13,400 | -1 | 99% | 99% | 51% | ▼▼▼ | 101% | 98% | 102% | 78% | 104% |
| 20241112 | 195 | 198 | 195 | 196 | 14,900 | 1 | 101% | 101% | 111% | ▲ | 101% | 99% | 102% | 79% | 105% |
| 20241113 | 195 | 196 | 194 | 196 | 33,200 | 0 | 100% | 101% | 223% | -- | 101% | 102% | 104% | 79% | 101% |
| 20241114 | 191 | 194 | 191 | 192 | 37,100 | -4 | 98% | 101% | 112% | ▼ | 98% | 104% | 103% | 77% | 100% |
| 20241115 | 192 | 192 | 189 | 189 | 36,200 | -3 | 98% | 98% | 98% | ▼▼ | 101% | 106% | 103% | 76% | 100% |
| 20241118 | 189 | 192 | 189 | 191 | 15,600 | 2 | 101% | 101% | 43% | ▲ | 102% | 105% | 103% | 77% | 101% |
| 20241119 | 190 | 194 | 190 | 193 | 13,800 | 2 | 101% | 102% | 88% | ▲▲ | 102% | 103% | 102% | 85% | 102% |
| 20241120 | 191 | 196 | 191 | 194 | 18,800 | 1 | 101% | 102% | 136% | ▲▲▲ | 103% | 102% | 101% | 89% | 103% |
| 20241121 | 194 | 201 | 194 | 200 | 24,200 | 6 | 103% | 103% | 129% | ▲▲▲▲ | 100% | 99% | 98% | 96% | 106% |
| 20241122 | 199 | 201 | 198 | 199 | 16,500 | -1 | 100% | 100% | 68% | ▼ | 99% | 100% | 98% | 96% | 105% |
| 20241125 | 198 | 200 | 197 | 197 | 14,800 | -2 | 99% | 99% | 90% | ▼▼ | 101% | 101% | 99% | 95% | 104% |
| 20241126 | 196 | 198 | 196 | 197 | 6,200 | 0 | 100% | 101% | 42% | -- | 100% | 98% | 98% | 95% | 104% |
| 20241127 | 198 | 198 | 196 | 198 | 5,300 | 1 | 101% | 100% | 85% | ▲ | 100% | 98% | 98% | 96% | 105% |
| 20241128 | 198 | 198 | 196 | 198 | 3,100 | 0 | 100% | 100% | 58% | -- | 99% | 98% | 98% | 97% | 105% |
| 20241129 | 198 | 198 | 196 | 197 | 5,200 | -1 | 99% | 99% | 168% | ▼ | 98% | 98% | 99% | 98% | 104% |
| 20241202 | 197 | 197 | 194 | 194 | 15,100 | -3 | 98% | 98% | 290% | ▼▼ | 99% | 99% | 100% | 96% | 103% |
| 20241203 | 195 | 197 | 194 | 194 | 13,800 | 0 | 100% | 99% | 91% | -- | 101% | 102% | 102% | 96% | 103% |
| 20241204 | 192 | 194 | 192 | 193 | 10,900 | -1 | 99% | 101% | 79% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20241205 | 193 | 194 | 191 | 194 | 9,400 | 1 | 101% | 101% | 86% | ▲ | 100% | 101% | 101% | 97% | 103% |
| 20241206 | 192 | 193 | 190 | 192 | 14,900 | -2 | 99% | 100% | 159% | ▼ | 99% | 98% | 0% | 96% | 102% |
| 20241209 | 196 | 207 | 190 | 194 | 165,400 | 2 | 101% | 99% | 1110% | ▲ | 98% | 97% | 0% | 97% | 103% |
| 20241210 | 199 | 199 | 192 | 195 | 34,300 | 1 | 101% | 98% | 21% | ▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241211 | 193 | 195 | 193 | 193 | 6,500 | -2 | 99% | 100% | 19% | ▼ | 99% | 101% | 0% | 97% | 102% |
| 20241212 | 194 | 195 | 192 | 193 | 12,400 | 0 | 100% | 99% | 191% | -- | 100% | 101% | 0% | 97% | 102% |
| 20241213 | 193 | 195 | 193 | 193 | 10,000 | 0 | 100% | 100% | 81% | -- | 99% | 100% | 0% | 97% | 101% |
| 20241216 | 194 | 195 | 193 | 193 | 19,100 | 0 | 100% | 99% | 191% | -- | 99% | 100% | 0% | 97% | 101% |
| 20241217 | 194 | 194 | 191 | 192 | 20,800 | -1 | 99% | 99% | 109% | ▼ | 102% | 0% | 0% | 96% | 100% |
| 20241218 | 191 | 196 | 191 | 195 | 28,300 | 3 | 102% | 102% | 136% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 191 | 195 | 191 | 193 | 17,800 | -2 | 99% | 101% | 63% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241220 | 193 | 194 | 193 | 194 | 6,200 | 1 | 101% | 101% | 35% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 278,000 | 0 | 46,700 | 0 | 231,300 |
| 2024-12-06 | 0 | 279,700 | 0 | 44,300 | 0 | 235,400 |
| 2024-11-29 | 0 | 302,900 | 0 | 58,800 | 0 | 244,100 |
| 2024-11-22 | 0 | 304,200 | 0 | 59,300 | 0 | 244,900 |
| 2024-11-15 | 0 | 308,900 | 0 | 60,600 | 0 | 248,300 |
| 2024-11-08 | 0 | 338,800 | 0 | 61,700 | 0 | 277,100 |
| 2024-11-01 | 0 | 375,500 | 0 | 57,900 | 0 | 317,600 |
| 2024-10-25 | 0 | 352,200 | 0 | 71,000 | 0 | 281,200 |
| 2024-10-18 | 0 | 235,900 | 0 | 39,800 | 0 | 196,100 |
| 2024-10-11 | 0 | 72,600 | 0 | 41,000 | 0 | 31,600 |
| 2024-10-04 | 0 | 73,200 | 0 | 41,000 | 0 | 32,200 |
| 2024-09-27 | 0 | 76,600 | 0 | 41,700 | 0 | 34,900 |
| 2024-09-20 | 0 | 78,200 | 0 | 41,900 | 0 | 36,300 |
| 2024-09-13 | 0 | 79,000 | 0 | 42,000 | 0 | 37,000 |
| 2024-09-06 | 0 | 76,900 | 0 | 42,000 | 0 | 34,900 |
| 2024-08-30 | 0 | 79,800 | 0 | 43,600 | 0 | 36,200 |
| 2024-08-23 | 0 | 97,100 | 0 | 59,900 | 0 | 37,200 |
| 2024-08-16 | 8,200 | 105,100 | 8,200 | 59,600 | 0 | 45,500 |
| 2024-08-09 | 0 | 75,900 | 0 | 43,800 | 0 | 32,100 |
| 2024-08-02 | 0 | 91,100 | 0 | 49,900 | 0 | 41,200 |
| 2024-07-26 | 0 | 87,700 | 0 | 50,000 | 0 | 37,700 |
| 2024-07-19 | 0 | 102,700 | 0 | 49,400 | 0 | 53,300 |
| 2024-07-12 | 0 | 85,600 | 0 | 49,700 | 0 | 35,900 |
| 2024-07-05 | 0 | 90,300 | 0 | 49,200 | 0 | 41,100 |
| 2024-06-28 | 0 | 86,000 | 0 | 53,600 | 0 | 32,400 |
| 2024-06-21 | 0 | 124,300 | 0 | 71,100 | 0 | 53,200 |
| 2024-06-14 | 0 | 138,100 | 0 | 75,700 | 0 | 62,400 |
| 2024-06-07 | 0 | 174,100 | 0 | 76,100 | 0 | 98,000 |
| 2024-05-31 | 0 | 180,700 | 0 | 75,500 | 0 | 105,200 |
| 2024-05-24 | 0 | 178,800 | 0 | 73,400 | 0 | 105,400 |
| 2024-05-17 | 0 | 204,900 | 0 | 75,000 | 0 | 129,900 |
| 2024-05-10 | 0 | 217,700 | 0 | 81,400 | 0 | 136,300 |
| 2024-05-02 | 0 | 226,900 | 0 | 83,900 | 0 | 143,000 |
| 2024-04-26 | 0 | 240,000 | 0 | 84,400 | 0 | 155,600 |
| 2024-04-19 | 0 | 217,200 | 0 | 81,600 | 0 | 135,600 |
| 2024-04-12 | 0 | 228,200 | 0 | 86,100 | 0 | 142,100 |
| 2024-04-05 | 0 | 232,600 | 0 | 87,300 | 0 | 145,300 |
| 2024-03-29 | 0 | 243,000 | 0 | 89,800 | 0 | 153,200 |
| 2024-03-22 | 0 | 243,800 | 0 | 87,600 | 0 | 156,200 |
| 2024-03-15 | 0 | 225,400 | 0 | 88,800 | 0 | 136,600 |
| 2024-03-08 | 0 | 228,700 | 0 | 79,300 | 0 | 149,400 |
| 2024-03-01 | 0 | 258,900 | 0 | 79,600 | 0 | 179,300 |
| 2024-02-22 | 0 | 261,400 | 0 | 74,000 | 0 | 187,400 |
| 2024-02-16 | 0 | 284,000 | 0 | 72,700 | 0 | 211,300 |
| 2024-02-09 | 0 | 307,600 | 0 | 84,500 | 0 | 223,100 |
| 2024-02-02 | 0 | 319,600 | 0 | 84,000 | 0 | 235,600 |
| 2024-01-26 | 0 | 349,300 | 0 | 97,400 | 0 | 251,900 |
| 2024-01-19 | 0 | 339,400 | 0 | 71,800 | 0 | 267,600 |
| 2024-01-12 | 0 | 346,200 | 0 | 68,100 | 0 | 278,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:30 | ＭＨグループ | 役員人事に関するお知らせ |
| 20240926 | 15:30 | ＭＨグループ | 支配株主等に関する事項について |
| 20240926 | 15:30 | ＭＨグループ | 中期経営計画（2025年6月期～2027年6月期）策定に関するお知らせ |
| 20240827 | 18:30 | ＭＨグループ | 役員人事に関するお知らせ |
| 20240816 | 15:00 | ＭＨグループ | 関係会社貸倒引当金戻入額（営業外収益）の計上に関するお知らせ |
| 20240816 | 15:00 | ＭＨグループ | 通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240816 | 15:00 | ＭＨグループ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240816 | 15:00 | ＭＨグループ | 剰余金の配当に関するお知らせ |
| 20240606 | 15:00 | ＭＨグループ | 第三者割当による新株式発行の払込完了に関するお知らせ |
| 20240513 | 15:05 | ＭＨグループ | ＳＣＡＴ株式会社との資本業務提携の強化及び第三者割当による新株式発行に関するお知らせ |
| 20240513 | 15:05 | ＭＨグループ | 2024年6月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240329 | 15:00 | ＭＨグループ | 非上場の親会社等の決算に関するお知らせ |
| 20240213 | 15:00 | ＭＨグループ | 2024年6月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9439 | 1 | M・H・GROUP | 2024-12-21 14:23:20 |
| 9439 | 2 | 第35回定時株主総会決議ご通知 | 2024-09-27 01:31:22 |
| 9439 | 2 | 支配株主等に関する事項について | 2024-09-27 01:31:19 |
| 9439 | 2 | 第35回定時株主総会招集ご通知 | 2024-09-04 19:31:50 |
| 9439 | 2 | 免責事項 ｜ M・H・GROUP | 2024-06-15 05:16:17 |
| 9439 | 2 | 株式情報 ｜ M・H・GROUP | 2024-06-15 05:16:16 |
| 9439 | 2 | 電子公告 ｜ M・H・GROUP | 2024-06-15 05:16:15 |
| 9439 | 2 | IRカレンダー ｜ M・H・GROUP | 2024-06-15 05:16:13 |
| 9439 | 2 | トップメッセージ ｜ M・H・GROUP | 2024-06-15 05:16:12 |
| 9439 | 2 | よくあるご質問 ｜ M・H・GROUP | 2024-06-15 05:16:11 |