| 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 | 2,521 | 2,522 | 2,521 | 2,522 | 200 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20250311 | 2,524 | 2,524 | 2,523 | 2,523 | 200 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20250313 | 2,514 | 2,514 | 2,514 | 2,514 | 100 | -9 | 100% | 100% | 50% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20250314 | 2,513 | 2,513 | 2,512 | 2,512 | 400 | -2 | 100% | 100% | 400% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20250317 | 2,521 | 2,521 | 2,521 | 2,521 | 100 | 9 | 100% | 100% | 25% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20250318 | 2,522 | 2,522 | 2,521 | 2,521 | 500 | 0 | 100% | 100% | 500% | -- | 100% | 102% | 101% | 97% | 101% |
| 20250319 | 2,521 | 2,521 | 2,521 | 2,521 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 99% | 100% | 98% | 101% |
| 20250321 | 2,549 | 2,549 | 2,544 | 2,544 | 200 | 23 | 101% | 100% | 100% | ▲ | 100% | 99% | 96% | 99% | 102% |
| 20250324 | 2,548 | 2,553 | 2,548 | 2,553 | 700 | 9 | 100% | 100% | 350% | ▲▲ | 100% | 98% | 98% | 99% | 102% |
| 20250325 | 2,569 | 2,569 | 2,569 | 2,569 | 100 | 16 | 101% | 100% | 14% | ▲▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250326 | 2,535 | 2,535 | 2,535 | 2,535 | 100 | -34 | 99% | 100% | 100% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20250327 | 2,532 | 2,532 | 2,532 | 2,532 | 100 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 99% | 99% | 101% |
| 20250328 | 2,529 | 2,530 | 2,529 | 2,530 | 300 | -2 | 100% | 100% | 300% | ▼▼▼ | 100% | 102% | 100% | 98% | 101% |
| 20250331 | 2,510 | 2,510 | 2,506 | 2,506 | 300 | -24 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 102% | 105% | 98% | 100% |
| 20250401 | 2,506 | 2,506 | 2,506 | 2,506 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 94% | 105% | 98% | 100% |
| 20250402 | 2,508 | 2,508 | 2,508 | 2,508 | 600 | 2 | 100% | 100% | 200% | ▲ | 100% | 95% | 105% | 98% | 100% |
| 20250403 | 2,508 | 2,546 | 2,500 | 2,507 | 2,300 | -1 | 100% | 100% | 383% | ▼ | 100% | 96% | 104% | 98% | 100% |
| 20250404 | 2,550 | 2,550 | 2,548 | 2,548 | 200 | 41 | 102% | 100% | 9% | ▲ | 100% | 104% | 112% | 99% | 102% |
| 20250409 | 2,354 | 2,357 | 2,354 | 2,356 | 400 | -192 | 92% | 100% | 200% | ▼ | 100% | 104% | 109% | 92% | 100% |
| 20250410 | 2,369 | 2,369 | 2,369 | 2,369 | 100 | 13 | 101% | 100% | 25% | ▲ | 100% | 103% | 109% | 92% | 101% |
| 20250414 | 2,385 | 2,386 | 2,385 | 2,386 | 200 | 17 | 101% | 100% | 200% | ▲▲ | 102% | 102% | 117% | 93% | 101% |
| 20250416 | 2,408 | 2,458 | 2,408 | 2,458 | 1,000 | 72 | 103% | 102% | 500% | ▲▲▲ | 99% | 101% | 113% | 96% | 104% |
| 20250418 | 2,489 | 2,489 | 2,454 | 2,454 | 300 | -4 | 100% | 99% | 30% | ▼ | 100% | 108% | 116% | 96% | 104% |
| 20250421 | 2,454 | 2,454 | 2,454 | 2,454 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 108% | 120% | 96% | 104% |
| 20250422 | 2,454 | 2,454 | 2,454 | 2,454 | 300 | 0 | 100% | 100% | 300% | -- | 99% | 106% | 119% | 96% | 104% |
| 20250423 | 2,480 | 2,480 | 2,459 | 2,459 | 200 | 5 | 100% | 99% | 67% | ▲ | 100% | 103% | 118% | 96% | 104% |
| 20250424 | 2,505 | 2,505 | 2,505 | 2,505 | 100 | 46 | 102% | 100% | 50% | ▲▲ | 105% | 103% | 118% | 98% | 106% |
| 20250430 | 2,508 | 2,640 | 2,508 | 2,640 | 600 | 135 | 105% | 105% | 600% | ▲▲▲ | 100% | 99% | 114% | 100% | 112% |
| 20250501 | 2,632 | 2,632 | 2,632 | 2,632 | 100 | -8 | 100% | 100% | 17% | ▼ | 100% | 107% | 116% | 100% | 112% |
| 20250502 | 2,590 | 2,590 | 2,590 | 2,590 | 1,600 | -42 | 98% | 100% | 1600% | ▼▼ | 100% | 109% | 118% | 98% | 110% |
| 20250507 | 2,586 | 2,586 | 2,585 | 2,585 | 700 | -5 | 100% | 100% | 44% | ▼▼▼ | 96% | 108% | 117% | 98% | 110% |
| 20250509 | 2,626 | 2,626 | 2,526 | 2,526 | 200 | -59 | 98% | 96% | 29% | ▼▼▼▼ | 101% | 110% | 119% | 96% | 107% |
| 20250512 | 2,570 | 2,640 | 2,570 | 2,600 | 700 | 74 | 103% | 101% | 350% | ▲ | 105% | 106% | 116% | 98% | 110% |
| 20250513 | 2,640 | 2,760 | 2,640 | 2,760 | 6,600 | 160 | 106% | 105% | 943% | ▲▲ | 103% | 104% | 111% | 100% | 117% |
| 20250514 | 2,750 | 2,824 | 2,750 | 2,824 | 2,800 | 64 | 102% | 103% | 42% | ▲▲▲ | 100% | 102% | 108% | 100% | 120% |
| 20250515 | 2,825 | 2,829 | 2,825 | 2,825 | 1,100 | 1 | 100% | 100% | 39% | ▲▲▲▲ | 101% | 106% | 110% | 100% | 120% |
| 20250516 | 2,775 | 2,798 | 2,775 | 2,798 | 500 | -27 | 99% | 101% | 45% | ▼ | 100% | 106% | 110% | 99% | 119% |
| 20250519 | 2,790 | 2,798 | 2,790 | 2,794 | 500 | -4 | 100% | 100% | 100% | ▼▼ | 102% | 105% | 109% | 99% | 119% |
| 20250520 | 2,798 | 2,850 | 2,798 | 2,847 | 1,400 | 53 | 102% | 102% | 280% | ▲ | 102% | 103% | 107% | 100% | 120% |
| 20250521 | 2,847 | 2,890 | 2,847 | 2,890 | 1,600 | 43 | 102% | 102% | 114% | ▲▲ | 100% | 100% | 104% | 100% | 121% |
| 20250522 | 2,939 | 2,993 | 2,924 | 2,948 | 3,000 | 58 | 102% | 100% | 188% | ▲▲▲ | 100% | 103% | 0% | 100% | 120% |
| 20250523 | 2,898 | 2,900 | 2,806 | 2,900 | 600 | -48 | 98% | 100% | 20% | ▼ | 100% | 102% | 0% | 98% | 118% |
| 20250526 | 2,948 | 2,948 | 2,902 | 2,937 | 1,200 | 37 | 101% | 100% | 200% | ▲ | 100% | 104% | 0% | 100% | 120% |
| 20250527 | 2,931 | 2,945 | 2,845 | 2,944 | 5,000 | 7 | 100% | 100% | 417% | ▲▲ | 100% | 103% | 0% | 100% | 120% |
| 20250528 | 2,951 | 2,951 | 2,951 | 2,951 | 200 | 7 | 100% | 100% | 4% | ▲▲▲ | 101% | 104% | 0% | 100% | 120% |
| 20250530 | 2,951 | 2,991 | 2,951 | 2,991 | 800 | 40 | 101% | 101% | 400% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 119% |
| 20250602 | 2,998 | 3,000 | 2,951 | 3,000 | 3,000 | 9 | 100% | 100% | 375% | ▲▲▲▲▲ | 102% | 102% | 0% | 100% | 119% |
| 20250603 | 3,000 | 3,050 | 3,000 | 3,050 | 400 | 50 | 102% | 102% | 13% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 121% |
| 20250604 | 3,050 | 3,050 | 3,025 | 3,025 | 700 | -25 | 99% | 99% | 175% | ▼ | 100% | 0% | 0% | 99% | 120% |
| 20250605 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 35 | 101% | 100% | 43% | ▲ | 101% | 0% | 0% | 100% | 121% |
| 20250606 | 3,010 | 3,045 | 3,010 | 3,045 | 500 | -15 | 100% | 101% | 167% | ▼ | % | % | % | 100% | 121% |
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 | 11,300 | 0 | 3,600 | 0 | 7,700 |
| 2025-05-23 | 0 | 11,300 | 0 | 3,600 | 0 | 7,700 |
| 2025-05-16 | 0 | 12,100 | 0 | 3,500 | 0 | 8,600 |
| 2025-05-09 | 0 | 11,800 | 0 | 3,500 | 0 | 8,300 |
| 2025-05-02 | 0 | 11,900 | 0 | 3,500 | 0 | 8,400 |
| 2025-04-25 | 0 | 11,900 | 0 | 3,500 | 0 | 8,400 |
| 2025-04-18 | 0 | 11,900 | 0 | 3,500 | 0 | 8,400 |
| 2025-04-11 | 0 | 11,800 | 0 | 3,500 | 0 | 8,300 |
| 2025-04-04 | 0 | 12,000 | 0 | 3,700 | 0 | 8,300 |
| 2025-03-28 | 0 | 12,400 | 0 | 4,100 | 0 | 8,300 |
| 2025-03-21 | 0 | 12,200 | 0 | 3,900 | 0 | 8,300 |
| 2025-03-14 | 0 | 12,200 | 0 | 3,900 | 0 | 8,300 |
| 2025-03-07 | 0 | 12,300 | 0 | 3,900 | 0 | 8,400 |
| 2025-02-28 | 0 | 12,200 | 0 | 3,900 | 0 | 8,300 |
| 2025-02-21 | 0 | 12,200 | 0 | 3,900 | 0 | 8,300 |
| 2025-02-14 | 0 | 12,100 | 0 | 3,900 | 0 | 8,200 |
| 2025-02-07 | 0 | 12,100 | 0 | 3,900 | 0 | 8,200 |
| 2025-01-31 | 0 | 12,100 | 0 | 3,900 | 0 | 8,200 |
| 2025-01-24 | 0 | 12,100 | 0 | 3,900 | 0 | 8,200 |
| 2025-01-17 | 0 | 12,000 | 0 | 3,700 | 0 | 8,300 |
| 2025-01-10 | 0 | 12,400 | 0 | 3,900 | 0 | 8,500 |
| 2024-12-27 | 0 | 12,200 | 0 | 3,900 | 0 | 8,300 |
| 2024-12-20 | 0 | 12,600 | 0 | 4,100 | 0 | 8,500 |
| 2024-12-13 | 0 | 12,400 | 0 | 4,100 | 0 | 8,300 |
| 2024-12-06 | 0 | 12,400 | 0 | 4,100 | 0 | 8,300 |
| 2024-11-29 | 0 | 12,600 | 0 | 4,100 | 0 | 8,500 |
| 2024-11-22 | 0 | 12,700 | 0 | 4,100 | 0 | 8,600 |
| 2024-11-15 | 0 | 12,700 | 0 | 4,100 | 0 | 8,600 |
| 2024-11-08 | 0 | 13,400 | 0 | 4,500 | 0 | 8,900 |
| 2024-11-01 | 0 | 13,200 | 0 | 4,500 | 0 | 8,700 |
| 2024-10-25 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-10-18 | 0 | 13,600 | 0 | 4,500 | 0 | 9,100 |
| 2024-10-11 | 0 | 13,800 | 0 | 4,500 | 0 | 9,300 |
| 2024-10-04 | 0 | 13,400 | 0 | 4,500 | 0 | 8,900 |
| 2024-09-27 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-09-20 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-09-13 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-09-06 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-08-30 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-08-23 | 0 | 13,300 | 0 | 4,600 | 0 | 8,700 |
| 2024-08-16 | 0 | 13,500 | 0 | 4,700 | 0 | 8,800 |
| 2024-08-09 | 0 | 13,500 | 0 | 4,700 | 0 | 8,800 |
| 2024-08-02 | 0 | 16,600 | 0 | 7,400 | 0 | 9,200 |
| 2024-07-26 | 0 | 16,700 | 0 | 7,400 | 0 | 9,300 |
| 2024-07-19 | 0 | 17,000 | 0 | 7,400 | 0 | 9,600 |
| 2024-07-12 | 0 | 17,000 | 0 | 7,400 | 0 | 9,600 |
| 2024-07-05 | 0 | 17,500 | 0 | 7,400 | 0 | 10,100 |
| 2024-06-28 | 0 | 17,700 | 0 | 7,600 | 0 | 10,100 |
| 2024-06-21 | 0 | 17,700 | 0 | 7,600 | 0 | 10,100 |
| 2024-06-14 | 0 | 17,600 | 0 | 7,700 | 0 | 9,900 |
| 2024-06-07 | 0 | 17,300 | 0 | 7,100 | 0 | 10,200 |
| 2024-05-31 | 0 | 18,100 | 0 | 7,200 | 0 | 10,900 |
| 2024-05-24 | 0 | 18,300 | 0 | 7,400 | 0 | 10,900 |
| 2024-05-17 | 0 | 18,500 | 0 | 7,400 | 0 | 11,100 |
| 2024-05-10 | 0 | 20,300 | 0 | 8,800 | 0 | 11,500 |
| 2024-05-02 | 0 | 20,200 | 0 | 8,800 | 0 | 11,400 |
| 2024-04-26 | 0 | 20,500 | 0 | 8,800 | 0 | 11,700 |
| 2024-04-19 | 0 | 20,500 | 0 | 8,800 | 0 | 11,700 |
| 2024-04-12 | 0 | 20,800 | 0 | 8,700 | 0 | 12,100 |
| 2024-04-05 | 0 | 20,900 | 0 | 8,800 | 0 | 12,100 |
| 2024-03-29 | 0 | 20,800 | 0 | 8,500 | 0 | 12,300 |
| 2024-03-22 | 0 | 20,600 | 0 | 8,600 | 0 | 12,000 |
| 2024-03-15 | 0 | 20,400 | 0 | 8,500 | 0 | 11,900 |
| 2024-03-08 | 0 | 21,200 | 0 | 8,800 | 0 | 12,400 |
| 2024-03-01 | 0 | 19,600 | 0 | 9,000 | 0 | 10,600 |
| 2024-02-22 | 0 | 20,300 | 0 | 9,800 | 0 | 10,500 |
| 2024-02-16 | 0 | 20,500 | 0 | 9,700 | 0 | 10,800 |
| 2024-02-09 | 0 | 19,400 | 0 | 9,200 | 0 | 10,200 |
| 2024-02-02 | 0 | 18,800 | 0 | 9,300 | 0 | 9,500 |
| 2024-01-26 | 0 | 21,200 | 0 | 9,300 | 0 | 11,900 |
| 2024-01-19 | 0 | 20,900 | 0 | 9,600 | 0 | 11,300 |
| 2024-01-12 | 0 | 20,000 | 0 | 9,500 | 0 | 10,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 17:00 | ＭＴジェネック | 親会社等の決算に関するお知らせ |
| 20250509 | 15:00 | ＭＴジェネック | 業績予想の修正に関するお知らせ |
| 20240628 | 12:00 | ＭＴジェネック | 支配株主等に関する事項について |
| 20240520 | 11:30 | ＭＴジェネック | （訂正）「2024年３月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240516 | 16:30 | ＭＴジェネック | 親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9820 | 1 | 森トラストグループのエムティジェネックス | 2025-06-06 15:23:45 |
| 9820 | 2 | IRニュース（バックナンバー） | 森トラストグループのエムティジェネックス | 2024-06-15 05:50:17 |
| 9820 | 3 | 本社移転に関するお知らせ | 2024-06-18 17:31:24 |