| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 199 | 202 | 198 | 200 | 12,000 | 1 | 101% | 101% | 34% | ▲ | 100% | 103% | 106% | 98% | 104% |
| 20250311 | 198 | 200 | 198 | 198 | 12,300 | -2 | 99% | 100% | 103% | ▼ | 101% | 104% | 105% | 97% | 102% |
| 20250312 | 199 | 200 | 198 | 200 | 12,700 | 2 | 101% | 101% | 103% | ▲ | 101% | 103% | 105% | 98% | 103% |
| 20250313 | 200 | 202 | 200 | 202 | 35,900 | 2 | 101% | 101% | 283% | ▲▲ | 100% | 101% | 103% | 99% | 104% |
| 20250314 | 203 | 204 | 202 | 202 | 15,600 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 102% | 99% | 104% |
| 20250317 | 204 | 208 | 204 | 204 | 17,900 | 2 | 101% | 100% | 115% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20250318 | 206 | 207 | 204 | 206 | 15,800 | 2 | 101% | 100% | 88% | ▲▲ | 99% | 100% | 99% | 100% | 106% |
| 20250319 | 208 | 208 | 205 | 206 | 12,400 | 0 | 100% | 99% | 78% | -- | 99% | 100% | 99% | 100% | 106% |
| 20250321 | 207 | 208 | 205 | 205 | 11,200 | -1 | 100% | 99% | 90% | ▼ | 99% | 99% | 99% | 100% | 105% |
| 20250324 | 208 | 208 | 205 | 206 | 5,400 | 1 | 100% | 99% | 48% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20250325 | 207 | 208 | 206 | 208 | 4,700 | 2 | 101% | 100% | 87% | ▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20250326 | 208 | 208 | 206 | 208 | 5,200 | 0 | 100% | 100% | 111% | -- | 99% | 100% | 99% | 100% | 107% |
| 20250327 | 208 | 208 | 205 | 205 | 7,600 | -3 | 99% | 99% | 146% | ▼ | 97% | 99% | 98% | 99% | 105% |
| 20250328 | 210 | 233 | 203 | 203 | 662,400 | -2 | 99% | 97% | 8716% | ▼▼ | 101% | 100% | 100% | 98% | 104% |
| 20250331 | 205 | 217 | 201 | 207 | 107,600 | 4 | 102% | 101% | 16% | ▲ | 101% | 97% | 100% | 100% | 106% |
| 20250401 | 207 | 209 | 206 | 209 | 11,300 | 2 | 101% | 101% | 11% | ▲▲ | 100% | 97% | 100% | 100% | 107% |
| 20250402 | 207 | 208 | 205 | 207 | 7,700 | -2 | 99% | 100% | 68% | ▼ | 100% | 99% | 101% | 99% | 105% |
| 20250403 | 205 | 206 | 202 | 205 | 19,000 | -2 | 99% | 100% | 247% | ▼▼ | 99% | 100% | 103% | 98% | 104% |
| 20250404 | 201 | 203 | 197 | 198 | 44,800 | -7 | 97% | 99% | 236% | ▼▼▼ | 102% | 104% | 105% | 95% | 100% |
| 20250408 | 197 | 201 | 191 | 201 | 22,100 | 3 | 102% | 102% | 49% | ▲ | 99% | 103% | 106% | 96% | 102% |
| 20250409 | 200 | 200 | 191 | 197 | 30,400 | -4 | 98% | 99% | 138% | ▼ | 100% | 101% | 105% | 94% | 100% |
| 20250410 | 202 | 203 | 198 | 202 | 21,200 | 5 | 103% | 100% | 70% | ▲ | 102% | 103% | 107% | 97% | 103% |
| 20250411 | 198 | 202 | 198 | 201 | 7,800 | -1 | 100% | 102% | 37% | ▼ | 101% | 100% | 105% | 96% | 102% |
| 20250414 | 202 | 206 | 200 | 204 | 19,500 | 3 | 101% | 101% | 250% | ▲ | 100% | 99% | 103% | 98% | 104% |
| 20250415 | 206 | 206 | 204 | 205 | 3,600 | 1 | 100% | 100% | 18% | ▲▲ | 99% | 99% | 119% | 98% | 104% |
| 20250416 | 206 | 215 | 200 | 204 | 137,400 | -1 | 100% | 99% | 3817% | ▼ | 100% | 101% | 121% | 98% | 104% |
| 20250417 | 202 | 204 | 202 | 203 | 4,700 | -1 | 100% | 100% | 3% | ▼▼ | 100% | 100% | 120% | 97% | 103% |
| 20250418 | 204 | 205 | 203 | 203 | 4,200 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 120% | 97% | 103% |
| 20250421 | 204 | 205 | 203 | 203 | 8,100 | 0 | 100% | 100% | 193% | -- | 100% | 101% | 121% | 97% | 103% |
| 20250422 | 203 | 204 | 202 | 204 | 8,400 | 1 | 100% | 100% | 104% | ▲ | 101% | 102% | 121% | 98% | 104% |
| 20250423 | 202 | 204 | 202 | 204 | 11,300 | 0 | 100% | 101% | 135% | -- | 100% | 102% | 121% | 98% | 104% |
| 20250424 | 203 | 204 | 203 | 203 | 3,400 | -1 | 100% | 100% | 30% | ▼ | 100% | 101% | 120% | 97% | 103% |
| 20250425 | 204 | 204 | 203 | 204 | 4,600 | 1 | 100% | 100% | 135% | ▲ | 100% | 101% | 120% | 98% | 104% |
| 20250428 | 205 | 205 | 204 | 205 | 6,600 | 1 | 100% | 100% | 143% | ▲▲ | 101% | 103% | 120% | 98% | 104% |
| 20250430 | 205 | 207 | 204 | 207 | 4,800 | 2 | 101% | 101% | 73% | ▲▲▲ | 100% | 102% | 116% | 99% | 105% |
| 20250501 | 207 | 207 | 205 | 207 | 6,700 | 0 | 100% | 100% | 140% | -- | 100% | 102% | 116% | 100% | 105% |
| 20250502 | 207 | 207 | 204 | 206 | 25,600 | -1 | 100% | 100% | 382% | ▼ | 100% | 102% | 116% | 100% | 105% |
| 20250507 | 207 | 208 | 206 | 208 | 10,800 | 2 | 101% | 100% | 42% | ▲ | 100% | 101% | 114% | 100% | 106% |
| 20250508 | 210 | 212 | 208 | 211 | 13,700 | 3 | 101% | 100% | 127% | ▲▲ | 101% | 100% | 112% | 100% | 107% |
| 20250509 | 210 | 212 | 210 | 212 | 8,600 | 1 | 100% | 101% | 63% | ▲▲▲ | 97% | 114% | 110% | 100% | 108% |
| 20250512 | 214 | 220 | 207 | 207 | 94,500 | -5 | 98% | 97% | 1099% | ▼ | 101% | 117% | 112% | 98% | 103% |
| 20250513 | 209 | 214 | 208 | 212 | 9,900 | 5 | 102% | 101% | 10% | ▲ | 101% | 114% | 114% | 100% | 105% |
| 20250514 | 206 | 210 | 206 | 209 | 15,000 | -3 | 99% | 101% | 152% | ▼ | 101% | 114% | 112% | 99% | 103% |
| 20250515 | 209 | 213 | 209 | 211 | 6,900 | 2 | 101% | 101% | 46% | ▲ | 116% | 114% | 109% | 100% | 104% |
| 20250516 | 211 | 280 | 211 | 245 | 1,738,900 | 34 | 116% | 116% | 25201% | ▲▲ | 96% | 98% | 91% | 100% | 121% |
| 20250519 | 245 | 276 | 233 | 234 | 166,900 | -11 | 96% | 96% | 10% | ▼ | 101% | 103% | 97% | 96% | 115% |
| 20250520 | 229 | 239 | 225 | 232 | 107,400 | -2 | 99% | 101% | 64% | ▼▼ | 104% | 103% | 98% | 95% | 114% |
| 20250521 | 228 | 263 | 228 | 238 | 196,900 | 6 | 103% | 104% | 183% | ▲ | 101% | 98% | 94% | 97% | 117% |
| 20250522 | 238 | 248 | 238 | 240 | 30,100 | 2 | 101% | 101% | 15% | ▲▲ | 96% | 98% | 91% | 98% | 118% |
| 20250523 | 240 | 241 | 225 | 230 | 27,500 | -10 | 96% | 96% | 91% | ▼ | 103% | 103% | 0% | 94% | 113% |
| 20250526 | 228 | 255 | 228 | 235 | 158,100 | 5 | 102% | 103% | 575% | ▲ | 100% | 98% | 0% | 96% | 116% |
| 20250527 | 235 | 240 | 234 | 234 | 19,900 | -1 | 100% | 100% | 13% | ▼ | 96% | 93% | 0% | 96% | 115% |
| 20250528 | 239 | 239 | 230 | 230 | 15,800 | -4 | 98% | 96% | 79% | ▼▼ | 101% | 97% | 0% | 94% | 112% |
| 20250529 | 231 | 235 | 231 | 234 | 8,500 | 4 | 102% | 101% | 54% | ▲ | 98% | 94% | 0% | 96% | 114% |
| 20250530 | 236 | 237 | 231 | 231 | 12,500 | -3 | 99% | 98% | 147% | ▼ | 94% | 97% | 0% | 94% | 112% |
| 20250602 | 231 | 232 | 215 | 218 | 73,900 | -13 | 94% | 94% | 591% | ▼▼ | 101% | 99% | 0% | 89% | 106% |
| 20250603 | 221 | 228 | 220 | 223 | 24,700 | 5 | 102% | 101% | 33% | ▲ | 99% | 0% | 0% | 91% | 108% |
| 20250604 | 226 | 226 | 223 | 223 | 13,600 | 0 | 100% | 99% | 55% | -- | 101% | 0% | 0% | 91% | 108% |
| 20250605 | 221 | 234 | 220 | 223 | 95,400 | 0 | 100% | 101% | 701% | -- | 98% | 0% | 0% | 91% | 108% |
| 20250606 | 224 | 225 | 219 | 219 | 28,100 | -4 | 98% | 98% | 29% | ▼ | % | % | % | 89% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 105,100 | 0 | 76,200 | 0 | 28,900 |
| 2025-05-23 | 0 | 108,500 | 0 | 75,800 | 0 | 32,700 |
| 2025-05-16 | 2,600 | 141,100 | 2,600 | 68,100 | 0 | 73,000 |
| 2025-05-09 | 0 | 159,900 | 0 | 75,600 | 0 | 84,300 |
| 2025-05-02 | 0 | 154,100 | 0 | 69,300 | 0 | 84,800 |
| 2025-04-25 | 0 | 168,100 | 0 | 75,900 | 0 | 92,200 |
| 2025-04-18 | 0 | 190,900 | 0 | 75,700 | 0 | 115,200 |
| 2025-04-11 | 0 | 186,300 | 0 | 73,700 | 0 | 112,600 |
| 2025-04-04 | 0 | 227,400 | 0 | 96,500 | 0 | 130,900 |
| 2025-03-28 | 0 | 267,900 | 0 | 110,200 | 0 | 157,700 |
| 2025-03-21 | 0 | 285,600 | 0 | 84,900 | 0 | 200,700 |
| 2025-03-14 | 0 | 275,500 | 0 | 81,800 | 0 | 193,700 |
| 2025-03-07 | 0 | 246,500 | 0 | 63,400 | 0 | 183,100 |
| 2025-02-28 | 0 | 223,800 | 0 | 42,000 | 0 | 181,800 |
| 2025-02-21 | 0 | 227,200 | 0 | 42,000 | 0 | 185,200 |
| 2025-02-14 | 0 | 225,500 | 0 | 40,300 | 0 | 185,200 |
| 2025-02-07 | 0 | 229,700 | 0 | 40,800 | 0 | 188,900 |
| 2025-01-31 | 0 | 233,800 | 0 | 41,400 | 0 | 192,400 |
| 2025-01-24 | 0 | 236,600 | 0 | 42,600 | 0 | 194,000 |
| 2025-01-17 | 0 | 244,000 | 0 | 41,800 | 0 | 202,200 |
| 2025-01-10 | 0 | 252,400 | 0 | 42,900 | 0 | 209,500 |
| 2024-12-27 | 0 | 265,100 | 0 | 43,000 | 0 | 222,100 |
| 2024-12-20 | 0 | 263,800 | 0 | 47,700 | 0 | 216,100 |
| 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 |
|---|---|---|---|
| 20250328 | 10:00 | ＭＨグループ | （訂正）「自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ」の一部訂正について |
| 20250328 | 10:00 | ＭＨグループ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20250327 | 16:30 | ＭＨグループ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250318 | 17:25 | ＭＨグループ | 非上場の親会社等の決算に関するお知らせ |
| 20250213 | 15:35 | ＭＨグループ | （訂正・数値データ訂正）「2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結）」の一部訂正について |
| 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 | 2025-06-08 10:20:37 |
| 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 |