| 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 | 4,430 | 4,430 | 4,305 | 4,360 | 8,900 | -70 | 98% | 98% | 144% | ▼▼ | 101% | 101% | 96% | 94% | 102% |
| 20240925 | 4,325 | 4,390 | 4,280 | 4,380 | 15,200 | 20 | 100% | 101% | 171% | ▲ | 103% | 100% | 95% | 94% | 102% |
| 20240926 | 4,380 | 4,495 | 4,340 | 4,495 | 14,400 | 115 | 103% | 103% | 95% | ▲▲ | 100% | 96% | 94% | 97% | 105% |
| 20240927 | 4,430 | 4,460 | 4,350 | 4,415 | 16,600 | -80 | 98% | 100% | 115% | ▼ | 99% | 98% | 95% | 95% | 103% |
| 20240930 | 4,390 | 4,400 | 4,285 | 4,350 | 13,200 | -65 | 99% | 99% | 80% | ▼▼ | 100% | 99% | 95% | 94% | 101% |
| 20241001 | 4,360 | 4,430 | 4,340 | 4,365 | 7,100 | 15 | 100% | 100% | 54% | ▲ | 98% | 100% | 95% | 94% | 102% |
| 20241002 | 4,320 | 4,340 | 4,225 | 4,225 | 16,800 | -140 | 97% | 98% | 237% | ▼ | 100% | 99% | 96% | 91% | 100% |
| 20241003 | 4,250 | 4,305 | 4,215 | 4,260 | 12,400 | 35 | 101% | 100% | 74% | ▲ | 100% | 97% | 95% | 92% | 101% |
| 20241004 | 4,305 | 4,320 | 4,250 | 4,300 | 9,900 | 40 | 101% | 100% | 80% | ▲▲ | 101% | 97% | 92% | 93% | 102% |
| 20241007 | 4,280 | 4,350 | 4,265 | 4,310 | 11,900 | 10 | 100% | 101% | 120% | ▲▲▲ | 99% | 98% | 92% | 93% | 102% |
| 20241008 | 4,255 | 4,260 | 4,185 | 4,210 | 9,400 | -100 | 98% | 99% | 79% | ▼ | 98% | 98% | 93% | 91% | 100% |
| 20241009 | 4,245 | 4,275 | 4,115 | 4,145 | 13,000 | -65 | 98% | 98% | 138% | ▼▼ | 100% | 99% | 95% | 89% | 100% |
| 20241010 | 4,155 | 4,160 | 4,120 | 4,160 | 5,000 | 15 | 100% | 100% | 38% | ▲ | 100% | 98% | 95% | 92% | 100% |
| 20241011 | 4,130 | 4,185 | 4,115 | 4,125 | 16,900 | -35 | 99% | 100% | 338% | ▼ | 100% | 99% | 95% | 91% | 100% |
| 20241015 | 4,135 | 4,190 | 4,135 | 4,150 | 3,600 | 25 | 101% | 100% | 21% | ▲ | 99% | 98% | 94% | 92% | 101% |
| 20241016 | 4,185 | 4,195 | 4,110 | 4,125 | 4,400 | -25 | 99% | 99% | 122% | ▼ | 97% | 94% | 94% | 92% | 100% |
| 20241017 | 4,180 | 4,180 | 4,000 | 4,045 | 10,800 | -80 | 98% | 97% | 245% | ▼▼ | 100% | 95% | 96% | 90% | 100% |
| 20241018 | 4,045 | 4,065 | 3,950 | 4,030 | 8,800 | -15 | 100% | 100% | 81% | ▼▼▼ | 102% | 95% | 97% | 90% | 100% |
| 20241021 | 4,010 | 4,095 | 4,010 | 4,095 | 8,300 | 65 | 102% | 102% | 94% | ▲ | 97% | 94% | 96% | 91% | 102% |
| 20241022 | 4,075 | 4,085 | 3,940 | 3,950 | 17,600 | -145 | 96% | 97% | 212% | ▼ | 97% | 99% | 99% | 88% | 100% |
| 20241023 | 3,950 | 3,950 | 3,805 | 3,850 | 13,700 | -100 | 97% | 97% | 78% | ▼▼ | 98% | 101% | 101% | 86% | 100% |
| 20241024 | 3,850 | 3,870 | 3,730 | 3,785 | 16,900 | -65 | 98% | 98% | 123% | ▼▼▼ | 99% | 103% | 102% | 84% | 100% |
| 20241025 | 3,825 | 3,825 | 3,720 | 3,790 | 11,300 | 5 | 100% | 99% | 67% | ▲ | 101% | 104% | 103% | 86% | 100% |
| 20241028 | 3,790 | 3,845 | 3,755 | 3,825 | 7,400 | 35 | 101% | 101% | 65% | ▲▲ | 102% | 101% | 102% | 88% | 101% |
| 20241029 | 3,825 | 3,925 | 3,825 | 3,905 | 17,800 | 80 | 102% | 102% | 241% | ▲▲▲ | 99% | 99% | 99% | 89% | 103% |
| 20241030 | 3,910 | 3,920 | 3,855 | 3,855 | 16,600 | -50 | 99% | 99% | 93% | ▼ | 102% | 101% | 101% | 89% | 102% |
| 20241031 | 3,860 | 3,930 | 3,820 | 3,930 | 13,300 | 75 | 102% | 102% | 80% | ▲ | 98% | 101% | 103% | 91% | 104% |
| 20241101 | 3,865 | 3,875 | 3,790 | 3,790 | 12,400 | -140 | 96% | 98% | 93% | ▼ | 102% | 102% | 107% | 88% | 100% |
| 20241105 | 3,805 | 3,875 | 3,795 | 3,875 | 5,100 | 85 | 102% | 102% | 41% | ▲ | 99% | 99% | 106% | 90% | 102% |
| 20241106 | 3,875 | 3,945 | 3,845 | 3,845 | 7,900 | -30 | 99% | 99% | 155% | ▼ | 99% | 95% | 105% | 91% | 102% |
| 20241107 | 3,920 | 3,970 | 3,900 | 3,900 | 11,300 | 55 | 101% | 99% | 143% | ▲ | 99% | 98% | 105% | 94% | 103% |
| 20241108 | 3,915 | 3,915 | 3,845 | 3,880 | 7,400 | -20 | 99% | 99% | 65% | ▼ | 99% | 100% | 106% | 93% | 103% |
| 20241111 | 3,880 | 3,910 | 3,855 | 3,855 | 3,500 | -25 | 99% | 99% | 47% | ▼▼ | 95% | 99% | 105% | 93% | 102% |
| 20241112 | 3,925 | 3,950 | 3,680 | 3,720 | 23,600 | -135 | 96% | 95% | 674% | ▼▼▼ | 100% | 104% | 112% | 90% | 100% |
| 20241113 | 3,695 | 3,740 | 3,680 | 3,680 | 8,000 | -40 | 99% | 100% | 34% | ▼▼▼▼ | 104% | 103% | 112% | 89% | 100% |
| 20241114 | 3,685 | 3,835 | 3,685 | 3,825 | 6,700 | 145 | 104% | 104% | 84% | ▲ | 101% | 97% | 107% | 93% | 104% |
| 20241115 | 3,840 | 3,950 | 3,805 | 3,885 | 10,600 | 60 | 102% | 101% | 158% | ▲▲ | 99% | 98% | 106% | 95% | 106% |
| 20241118 | 3,885 | 3,905 | 3,830 | 3,830 | 2,900 | -55 | 99% | 99% | 27% | ▼ | 99% | 100% | 108% | 94% | 104% |
| 20241119 | 3,830 | 3,830 | 3,785 | 3,790 | 5,300 | -40 | 99% | 99% | 183% | ▼▼ | 98% | 100% | 108% | 96% | 103% |
| 20241120 | 3,815 | 3,815 | 3,740 | 3,740 | 5,600 | -50 | 99% | 98% | 106% | ▼▼▼ | 100% | 101% | 111% | 95% | 102% |
| 20241121 | 3,740 | 3,765 | 3,725 | 3,725 | 5,100 | -15 | 100% | 100% | 91% | ▼▼▼▼ | 102% | 103% | 113% | 95% | 101% |
| 20241122 | 3,720 | 3,805 | 3,720 | 3,805 | 8,400 | 80 | 102% | 102% | 165% | ▲ | 99% | 103% | 109% | 97% | 103% |
| 20241125 | 3,875 | 3,890 | 3,830 | 3,830 | 14,100 | 25 | 101% | 99% | 168% | ▲▲ | 98% | 106% | 110% | 97% | 104% |
| 20241126 | 3,835 | 3,865 | 3,760 | 3,760 | 7,700 | -70 | 98% | 98% | 55% | ▼ | 98% | 106% | 109% | 96% | 102% |
| 20241127 | 3,865 | 3,865 | 3,760 | 3,795 | 6,200 | 35 | 101% | 98% | 81% | ▲ | 100% | 108% | 110% | 97% | 103% |
| 20241128 | 3,820 | 3,845 | 3,820 | 3,825 | 1,600 | 30 | 101% | 100% | 26% | ▲▲ | 105% | 108% | 111% | 97% | 104% |
| 20241129 | 3,805 | 4,040 | 3,785 | 4,000 | 14,500 | 175 | 105% | 105% | 906% | ▲▲▲ | 99% | 99% | 103% | 100% | 109% |
| 20241202 | 4,095 | 4,130 | 4,030 | 4,055 | 10,800 | 55 | 101% | 99% | 74% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 110% |
| 20241203 | 4,090 | 4,170 | 4,075 | 4,105 | 6,900 | 50 | 101% | 100% | 64% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 112% |
| 20241204 | 4,175 | 4,180 | 4,095 | 4,125 | 10,800 | 20 | 100% | 99% | 157% | ▲▲▲▲▲▲ | 97% | 98% | 101% | 100% | 112% |
| 20241205 | 4,175 | 4,175 | 4,030 | 4,050 | 6,000 | -75 | 98% | 97% | 56% | ▼ | 99% | 100% | 101% | 98% | 110% |
| 20241206 | 4,105 | 4,105 | 4,000 | 4,045 | 4,600 | -5 | 100% | 99% | 77% | ▼▼ | 102% | 100% | 0% | 98% | 110% |
| 20241209 | 4,045 | 4,125 | 4,045 | 4,115 | 4,800 | 70 | 102% | 102% | 104% | ▲ | 100% | 98% | 0% | 100% | 112% |
| 20241210 | 4,115 | 4,120 | 4,075 | 4,105 | 2,700 | -10 | 100% | 100% | 56% | ▼ | 99% | 98% | 0% | 100% | 112% |
| 20241211 | 4,130 | 4,165 | 4,035 | 4,090 | 6,200 | -15 | 100% | 99% | 230% | ▼▼ | 100% | 103% | 0% | 99% | 110% |
| 20241212 | 4,040 | 4,070 | 4,020 | 4,060 | 3,300 | -30 | 99% | 100% | 53% | ▼▼▼ | 100% | 104% | 0% | 98% | 109% |
| 20241213 | 4,025 | 4,035 | 4,025 | 4,030 | 600 | -30 | 99% | 100% | 18% | ▼▼▼▼ | 100% | 104% | 0% | 98% | 108% |
| 20241216 | 4,030 | 4,050 | 4,015 | 4,035 | 2,400 | 5 | 100% | 100% | 400% | ▲ | 100% | 103% | 0% | 98% | 108% |
| 20241217 | 4,035 | 4,060 | 4,025 | 4,050 | 6,000 | 15 | 100% | 100% | 250% | ▲▲ | 102% | 0% | 0% | 98% | 109% |
| 20241218 | 4,050 | 4,230 | 4,045 | 4,145 | 13,200 | 95 | 102% | 102% | 220% | ▲▲▲ | 101% | 0% | 0% | 100% | 111% |
| 20241219 | 4,145 | 4,205 | 4,115 | 4,205 | 6,200 | 60 | 101% | 101% | 47% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20241220 | 4,220 | 4,350 | 4,090 | 4,140 | 12,800 | -65 | 98% | 98% | 206% | ▼ | % | % | % | 98% | 110% |
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 | 61,400 | 0 | 47,400 | 0 | 14,000 |
| 2024-12-06 | 0 | 60,000 | 0 | 46,800 | 0 | 13,200 |
| 2024-11-29 | 0 | 59,000 | 0 | 45,800 | 0 | 13,200 |
| 2024-11-22 | 0 | 70,900 | 0 | 54,100 | 0 | 16,800 |
| 2024-11-15 | 0 | 70,800 | 0 | 53,300 | 0 | 17,500 |
| 2024-11-08 | 0 | 72,900 | 0 | 55,400 | 0 | 17,500 |
| 2024-11-01 | 0 | 68,800 | 0 | 51,400 | 0 | 17,400 |
| 2024-10-25 | 0 | 73,400 | 0 | 55,100 | 0 | 18,300 |
| 2024-10-18 | 0 | 68,000 | 0 | 55,000 | 0 | 13,000 |
| 2024-10-11 | 0 | 69,700 | 0 | 56,300 | 0 | 13,400 |
| 2024-10-04 | 0 | 64,500 | 0 | 51,000 | 0 | 13,500 |
| 2024-09-27 | 0 | 61,600 | 0 | 48,100 | 0 | 13,500 |
| 2024-09-20 | 0 | 68,300 | 0 | 53,800 | 0 | 14,500 |
| 2024-09-13 | 0 | 71,400 | 0 | 55,500 | 0 | 15,900 |
| 2024-09-06 | 0 | 71,400 | 0 | 57,800 | 0 | 13,600 |
| 2024-08-30 | 0 | 90,900 | 0 | 74,300 | 0 | 16,600 |
| 2024-08-23 | 0 | 84,600 | 0 | 70,100 | 0 | 14,500 |
| 2024-08-16 | 0 | 88,600 | 0 | 70,200 | 0 | 18,400 |
| 2024-08-09 | 0 | 75,100 | 0 | 62,400 | 0 | 12,700 |
| 2024-08-02 | 0 | 69,500 | 0 | 63,400 | 0 | 6,100 |
| 2024-07-26 | 0 | 71,300 | 0 | 64,200 | 0 | 7,100 |
| 2024-07-19 | 0 | 70,200 | 0 | 62,900 | 0 | 7,300 |
| 2024-07-12 | 0 | 70,100 | 0 | 63,000 | 0 | 7,100 |
| 2024-07-05 | 0 | 66,700 | 0 | 59,600 | 0 | 7,100 |
| 2024-06-28 | 0 | 67,200 | 0 | 59,500 | 0 | 7,700 |
| 2024-06-21 | 0 | 65,600 | 0 | 57,900 | 0 | 7,700 |
| 2024-06-14 | 0 | 64,800 | 0 | 57,500 | 0 | 7,300 |
| 2024-06-07 | 0 | 69,800 | 0 | 55,200 | 0 | 14,600 |
| 2024-05-31 | 0 | 70,900 | 0 | 56,800 | 0 | 14,100 |
| 2024-05-24 | 0 | 72,400 | 0 | 55,500 | 0 | 16,900 |
| 2024-05-17 | 0 | 74,300 | 0 | 58,000 | 0 | 16,300 |
| 2024-05-10 | 0 | 76,000 | 0 | 58,700 | 0 | 17,300 |
| 2024-05-02 | 0 | 69,800 | 0 | 54,500 | 0 | 15,300 |
| 2024-04-26 | 0 | 69,400 | 0 | 54,300 | 0 | 15,100 |
| 2024-04-19 | 0 | 69,900 | 0 | 56,600 | 0 | 13,300 |
| 2024-04-12 | 0 | 64,800 | 0 | 52,100 | 0 | 12,700 |
| 2024-04-05 | 0 | 58,700 | 0 | 54,100 | 0 | 4,600 |
| 2024-03-29 | 0 | 52,000 | 0 | 47,600 | 0 | 4,400 |
| 2024-03-22 | 0 | 50,700 | 0 | 46,700 | 0 | 4,000 |
| 2024-03-15 | 0 | 47,300 | 0 | 42,900 | 0 | 4,400 |
| 2024-03-08 | 0 | 50,100 | 0 | 45,200 | 0 | 4,900 |
| 2024-03-01 | 0 | 52,400 | 0 | 46,500 | 0 | 5,900 |
| 2024-02-22 | 0 | 53,500 | 0 | 48,300 | 0 | 5,200 |
| 2024-02-16 | 0 | 50,500 | 0 | 45,300 | 0 | 5,200 |
| 2024-02-09 | 0 | 47,900 | 0 | 43,800 | 0 | 4,100 |
| 2024-02-02 | 0 | 43,500 | 0 | 41,200 | 0 | 2,300 |
| 2024-01-26 | 0 | 37,800 | 0 | 35,700 | 0 | 2,100 |
| 2024-01-19 | 0 | 37,200 | 0 | 34,300 | 0 | 2,900 |
| 2024-01-12 | 0 | 35,700 | 0 | 33,100 | 0 | 2,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:00 | マミーマート | 執行役員人事に関するお知らせ |
| 20241115 | 10:00 | マミーマート | （訂正・数値データ訂正）「2024年９月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20241112 | 12:00 | マミーマート | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241112 | 12:00 | マミーマート | 剰余金の配当（増配）のお知らせ |
| 20241112 | 12:00 | マミーマート | 会社分割による持株会社体制への移行、商号の変更及び定款の一部変更に関するお知らせ |
| 20241112 | 12:00 | マミーマート | 会計監査人の異動に関するお知らせ |
| 20240809 | 13:00 | マミーマート | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 13:00 | マミーマート | 役員の異動に関するお知らせ |
| 20240510 | 12:00 | マミーマート | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240510 | 12:00 | マミーマート | 連結業績予想の修正に関するお知らせ |
| 20240510 | 12:00 | マミーマート | 剰余金の配当及び配当予想修正（増配）に関するお知らせ |
| 20240213 | 10:30 | マミーマート | （再訂正）「2024年９月期 第１四半期決算短信〔日本基準〕（連結）」の一部再訂正について |
| 20240209 | 14:00 | マミーマート | （訂正・数値データ訂正）「2024年９月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240209 | 11:00 | マミーマート | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240205 | 17:00 | マミーマート | 譲渡制限付株式報酬及びパフォーマンス・シェア（業績連動型株式報酬）としての自己株式の処分の払込完了に関するお知らせ |
| 20240119 | 13:30 | マミーマート | 譲渡制限付株式報酬及びパフォーマンス・シェア（業績連動型株式報酬）としての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9823 | 2 | 免責事項 | 株式会社マミーマート | 2024-06-19 11:50:21 |
| 9823 | 2 | 株主優待 | 株式会社マミーマート | 2024-06-19 11:50:20 |
| 9823 | 2 | 電子公告 | 株式会社マミーマート | 2024-06-19 11:50:19 |
| 9823 | 2 | IR ライブラリー | 株式会社マミーマート | 2024-06-19 11:50:18 |
| 9823 | 2 | 株式の状況 | 株式会社マミーマート | 2024-06-19 11:50:17 |
| 9823 | 2 | 主要財務諸表 | 株式会社マミーマート | 2024-06-19 11:50:15 |
| 9823 | 2 | 財務ハイライト | 株式会社マミーマート | 2024-06-19 11:50:14 |
| 9823 | 2 | 投資家の皆様へ | 株式会社マミーマート | 2024-06-19 11:50:11 |
| 9823 | 2 | IR ニュース | 株式会社マミーマート | 2024-06-15 05:50:20 |
| 9823 | 2 | IR情報 | 株式会社マミーマート | 2024-06-14 16:22:05 |