| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,016 | 1,029 | 1,010 | 1,022 | 4,200 | 6 | 101% | 101% | 86% | ▲ | 100% | 101% | 98% | 95% | 101% |
| 20240726 | 1,008 | 1,024 | 1,002 | 1,009 | 9,200 | -13 | 99% | 100% | 219% | ▼ | 100% | 99% | 98% | 94% | 100% |
| 20240729 | 1,010 | 1,018 | 1,001 | 1,011 | 4,100 | 2 | 100% | 100% | 45% | ▲ | 98% | 94% | 95% | 94% | 100% |
| 20240730 | 1,026 | 1,026 | 1,001 | 1,006 | 5,100 | -5 | 100% | 98% | 124% | ▼ | 100% | 86% | 97% | 94% | 100% |
| 20240731 | 1,015 | 1,016 | 1,002 | 1,016 | 2,100 | 10 | 101% | 100% | 41% | ▲ | 100% | 92% | 98% | 95% | 101% |
| 20240801 | 1,003 | 1,009 | 994 | 1,004 | 15,500 | -12 | 99% | 100% | 738% | ▼ | 97% | 95% | 100% | 93% | 100% |
| 20240802 | 995 | 996 | 964 | 964 | 19,200 | -40 | 96% | 97% | 124% | ▼▼ | 92% | 103% | 109% | 90% | 100% |
| 20240805 | 914 | 916 | 814 | 845 | 46,500 | -119 | 88% | 92% | 242% | ▼▼▼ | 99% | 112% | 113% | 79% | 100% |
| 20240806 | 880 | 958 | 865 | 870 | 28,400 | 25 | 103% | 99% | 61% | ▲ | 104% | 111% | 112% | 81% | 103% |
| 20240807 | 887 | 923 | 883 | 923 | 12,600 | 53 | 106% | 104% | 44% | ▲▲ | 103% | 104% | 109% | 86% | 109% |
| 20240808 | 913 | 947 | 913 | 941 | 6,100 | 18 | 102% | 103% | 48% | ▲▲▲ | 100% | 102% | 106% | 88% | 111% |
| 20240809 | 940 | 951 | 935 | 942 | 12,000 | 1 | 100% | 100% | 197% | ▲▲▲▲ | 104% | 102% | 106% | 88% | 111% |
| 20240813 | 945 | 985 | 945 | 985 | 11,500 | 43 | 105% | 104% | 96% | ▲▲▲▲▲ | 98% | 100% | 104% | 92% | 117% |
| 20240814 | 967 | 967 | 933 | 948 | 19,600 | -37 | 96% | 98% | 170% | ▼ | 99% | 102% | 105% | 89% | 112% |
| 20240815 | 950 | 962 | 941 | 945 | 7,500 | -3 | 100% | 99% | 38% | ▼▼ | 101% | 101% | 105% | 89% | 112% |
| 20240816 | 952 | 967 | 933 | 961 | 8,200 | 16 | 102% | 101% | 109% | ▲ | 99% | 99% | 103% | 90% | 114% |
| 20240819 | 971 | 971 | 960 | 961 | 2,600 | 0 | 100% | 99% | 32% | -- | 100% | 99% | 103% | 91% | 114% |
| 20240820 | 969 | 970 | 954 | 968 | 3,000 | 7 | 101% | 100% | 115% | ▲ | 99% | 101% | 103% | 93% | 115% |
| 20240821 | 968 | 968 | 956 | 956 | 2,600 | -12 | 99% | 99% | 87% | ▼ | 100% | 103% | 105% | 94% | 113% |
| 20240822 | 957 | 973 | 950 | 961 | 7,100 | 5 | 101% | 100% | 273% | ▲ | 99% | 102% | 105% | 94% | 114% |
| 20240823 | 965 | 967 | 958 | 958 | 2,300 | -3 | 100% | 99% | 32% | ▼ | 100% | 104% | 105% | 94% | 113% |
| 20240826 | 957 | 960 | 957 | 959 | 3,400 | 1 | 100% | 100% | 148% | ▲ | 101% | 103% | 105% | 94% | 113% |
| 20240827 | 961 | 977 | 961 | 975 | 8,900 | 16 | 102% | 101% | 262% | ▲▲ | 101% | 101% | 104% | 96% | 115% |
| 20240828 | 975 | 991 | 971 | 981 | 8,000 | 6 | 101% | 101% | 90% | ▲▲▲ | 100% | 101% | 103% | 97% | 116% |
| 20240829 | 981 | 993 | 976 | 981 | 4,000 | 0 | 100% | 100% | 50% | -- | 102% | 102% | 104% | 98% | 116% |
| 20240830 | 977 | 999 | 975 | 992 | 7,600 | 11 | 101% | 102% | 190% | ▲ | 99% | 101% | 102% | 100% | 117% |
| 20240902 | 994 | 998 | 985 | 988 | 3,500 | -4 | 100% | 99% | 46% | ▼ | 100% | 101% | 102% | 100% | 117% |
| 20240903 | 990 | 994 | 988 | 988 | 2,000 | 0 | 100% | 100% | 57% | -- | 99% | 100% | 102% | 100% | 114% |
| 20240904 | 995 | 995 | 982 | 986 | 3,500 | -2 | 100% | 99% | 175% | ▼ | 101% | 101% | 103% | 99% | 107% |
| 20240905 | 986 | 1,017 | 986 | 993 | 9,200 | 7 | 101% | 101% | 263% | ▲ | 101% | 100% | 102% | 100% | 106% |
| 20240906 | 993 | 1,012 | 993 | 1,001 | 4,000 | 8 | 101% | 101% | 43% | ▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20240909 | 991 | 998 | 990 | 995 | 1,600 | -6 | 99% | 100% | 40% | ▼ | 100% | 100% | 102% | 99% | 105% |
| 20240910 | 997 | 1,005 | 996 | 998 | 3,800 | 3 | 100% | 100% | 238% | ▲ | 99% | 100% | 99% | 100% | 106% |
| 20240911 | 1,002 | 1,002 | 983 | 991 | 7,400 | -7 | 99% | 99% | 195% | ▼ | 99% | 100% | 99% | 99% | 105% |
| 20240912 | 997 | 1,000 | 992 | 992 | 3,600 | 1 | 100% | 99% | 49% | ▲ | 101% | 102% | 100% | 99% | 104% |
| 20240913 | 992 | 997 | 992 | 997 | 1,100 | 5 | 101% | 101% | 31% | ▲▲ | 100% | 101% | 99% | 100% | 104% |
| 20240917 | 999 | 999 | 988 | 995 | 4,900 | -2 | 100% | 100% | 445% | ▼ | 100% | 102% | 100% | 99% | 104% |
| 20240918 | 993 | 998 | 991 | 997 | 2,600 | 2 | 100% | 100% | 53% | ▲ | 100% | 102% | 99% | 100% | 104% |
| 20240919 | 997 | 1,005 | 996 | 996 | 3,600 | -1 | 100% | 100% | 138% | ▼ | 101% | 102% | 100% | 100% | 104% |
| 20240920 | 996 | 1,009 | 996 | 1,009 | 6,900 | 13 | 101% | 101% | 192% | ▲ | 99% | 98% | 98% | 100% | 105% |
| 20240924 | 1,010 | 1,014 | 1,004 | 1,004 | 5,400 | -5 | 100% | 99% | 78% | ▼ | 100% | 98% | 98% | 100% | 105% |
| 20240925 | 1,012 | 1,012 | 1,008 | 1,008 | 2,400 | 4 | 100% | 100% | 44% | ▲ | 100% | 98% | 98% | 100% | 103% |
| 20240926 | 1,011 | 1,019 | 1,009 | 1,014 | 8,500 | 6 | 101% | 100% | 354% | ▲▲ | 99% | 98% | 99% | 100% | 103% |
| 20240927 | 998 | 998 | 987 | 991 | 4,000 | -23 | 98% | 99% | 47% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240930 | 979 | 990 | 978 | 982 | 3,200 | -9 | 99% | 100% | 80% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241001 | 984 | 990 | 984 | 987 | 700 | 5 | 101% | 100% | 22% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20241002 | 990 | 992 | 981 | 981 | 3,300 | -6 | 99% | 99% | 471% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241003 | 991 | 991 | 982 | 983 | 1,400 | 2 | 100% | 99% | 42% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241004 | 990 | 990 | 983 | 988 | 1,200 | 5 | 101% | 100% | 86% | ▲▲ | 99% | 99% | 99% | 97% | 101% |
| 20241007 | 994 | 994 | 986 | 987 | 2,100 | -1 | 100% | 99% | 175% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241008 | 985 | 992 | 984 | 992 | 1,200 | 5 | 101% | 101% | 57% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241009 | 991 | 991 | 990 | 990 | 800 | -2 | 100% | 100% | 67% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241010 | 991 | 993 | 989 | 989 | 2,200 | -1 | 100% | 100% | 275% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 989 | 989 | 987 | 988 | 1,300 | -1 | 100% | 100% | 59% | ▼▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 991 | 992 | 989 | 989 | 3,300 | 1 | 100% | 100% | 254% | ▲ | 101% | 100% | 0% | 98% | 101% |
| 20241016 | 986 | 993 | 986 | 992 | 2,900 | 3 | 100% | 101% | 88% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 989 | 989 | 987 | 988 | 700 | -4 | 100% | 100% | 24% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 988 | 988 | 987 | 987 | 1,300 | -1 | 100% | 100% | 186% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 989 | 989 | 986 | 986 | 2,500 | -1 | 100% | 100% | 192% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 986 | 987 | 985 | 985 | 3,400 | -1 | 100% | 100% | 136% | ▼▼▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 53,200 | 0 | 38,700 | 0 | 14,500 |
| 2024-10-11 | 0 | 51,800 | 0 | 37,500 | 0 | 14,300 |
| 2024-10-04 | 0 | 50,100 | 0 | 35,900 | 0 | 14,200 |
| 2024-09-27 | 0 | 51,600 | 0 | 37,800 | 0 | 13,800 |
| 2024-09-20 | 0 | 60,100 | 0 | 39,200 | 0 | 20,900 |
| 2024-09-13 | 0 | 62,700 | 0 | 39,900 | 0 | 22,800 |
| 2024-09-06 | 0 | 64,600 | 0 | 41,400 | 0 | 23,200 |
| 2024-08-30 | 0 | 66,000 | 0 | 42,500 | 0 | 23,500 |
| 2024-08-23 | 0 | 63,300 | 0 | 43,200 | 0 | 20,100 |
| 2024-08-16 | 0 | 61,900 | 0 | 41,600 | 0 | 20,300 |
| 2024-08-09 | 0 | 61,900 | 0 | 40,000 | 0 | 21,900 |
| 2024-08-02 | 0 | 75,500 | 0 | 43,300 | 0 | 32,200 |
| 2024-07-26 | 0 | 84,400 | 0 | 49,000 | 0 | 35,400 |
| 2024-07-19 | 0 | 86,100 | 0 | 52,300 | 0 | 33,800 |
| 2024-07-12 | 0 | 97,100 | 0 | 58,700 | 0 | 38,400 |
| 2024-07-05 | 0 | 94,300 | 0 | 56,900 | 0 | 37,400 |
| 2024-06-28 | 0 | 96,300 | 0 | 55,400 | 0 | 40,900 |
| 2024-06-21 | 0 | 87,800 | 0 | 47,200 | 0 | 40,600 |
| 2024-06-14 | 0 | 86,200 | 0 | 41,300 | 0 | 44,900 |
| 2024-06-07 | 0 | 89,200 | 0 | 41,100 | 0 | 48,100 |
| 2024-05-31 | 0 | 102,000 | 0 | 49,500 | 0 | 52,500 |
| 2024-05-24 | 0 | 114,300 | 0 | 64,000 | 0 | 50,300 |
| 2024-05-17 | 0 | 125,900 | 0 | 68,400 | 0 | 57,500 |
| 2024-05-10 | 0 | 133,400 | 0 | 66,900 | 0 | 66,500 |
| 2024-05-02 | 0 | 134,700 | 0 | 65,900 | 0 | 68,800 |
| 2024-04-26 | 0 | 134,800 | 0 | 64,600 | 0 | 70,200 |
| 2024-04-19 | 0 | 141,700 | 0 | 64,300 | 0 | 77,400 |
| 2024-04-12 | 0 | 126,000 | 0 | 54,700 | 0 | 71,300 |
| 2024-04-05 | 0 | 127,400 | 0 | 55,800 | 0 | 71,600 |
| 2024-03-29 | 0 | 124,100 | 0 | 57,500 | 0 | 66,600 |
| 2024-03-22 | 0 | 134,200 | 0 | 61,700 | 0 | 72,500 |
| 2024-03-15 | 0 | 128,500 | 0 | 53,300 | 0 | 75,200 |
| 2024-03-08 | 0 | 136,700 | 0 | 55,300 | 0 | 81,400 |
| 2024-03-01 | 0 | 137,100 | 0 | 52,600 | 0 | 84,500 |
| 2024-02-22 | 0 | 145,200 | 0 | 60,700 | 0 | 84,500 |
| 2024-02-16 | 0 | 148,500 | 0 | 61,200 | 0 | 87,300 |
| 2024-02-09 | 0 | 148,700 | 0 | 59,400 | 0 | 89,300 |
| 2024-02-02 | 0 | 159,900 | 0 | 68,500 | 0 | 91,400 |
| 2024-01-26 | 0 | 161,700 | 0 | 67,600 | 0 | 94,100 |
| 2024-01-19 | 0 | 173,900 | 0 | 70,000 | 0 | 103,900 |
| 2024-01-12 | 0 | 172,200 | 0 | 68,900 | 0 | 103,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | マキヤ | 2025年３月期 月次売上速報（9月度）のお知らせ |
| 20240910 | 15:00 | マキヤ | 2025年３月期 月次売上速報（8月度）のお知らせ |
| 20240813 | 15:00 | マキヤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | マキヤ | 2025年３月期（第73期）第１四半期決算説明資料 |
| 20240726 | 15:00 | マキヤ | 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240710 | 15:00 | マキヤ | 2025年３月期 月次売上速報（6月度）のお知らせ |
| 20240627 | 15:00 | マキヤ | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240627 | 15:00 | マキヤ | 取締役及び監査役の人事に関するお知らせ |
| 20240610 | 15:00 | マキヤ | 2025年３月期 月次売上速報（5月度）のお知らせ |
| 20240528 | 15:00 | マキヤ | 譲渡制限付株式報酬制度の導入及び役員退職慰労金制度の廃止に関するお知らせ |
| 20240528 | 15:00 | マキヤ | 支配株主等に関する事項について |
| 20240528 | 15:00 | マキヤ | 非上場の親会社等の決算に関するお知らせ |
| 20240514 | 19:00 | マキヤ | （訂正）「2024年３月期（第72期）決算説明資料（速報版）」の一部訂正について |
| 20240410 | 15:00 | マキヤ | 2024年３月期 月次売上速報（3月度）のお知らせ |
| 20240308 | 15:00 | マキヤ | 2024年３月期 月次売上速報（2月度）のお知らせ |
| 20240206 | 15:00 | マキヤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | マキヤ | 2024年３月期 第３四半期決算説明資料 |
| 20240124 | 15:00 | マキヤ | 株式の取得（子会社化及び孫会社化）に関するお知らせ |
| 20240110 | 15:00 | マキヤ | 2024年３月期 月次売上速報（12月度）のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9890 | 1 | ?}?L?? | 2024-10-23 06:21:29 |
| 9890 | 2 | お知らせ／マキヤ | 2024-06-21 22:28:39 |
| 9890 | 2 | 株主優待制度／マキヤ | 2024-06-18 22:38:37 |
| 9890 | 2 | 株主総会・事業報告書／マキヤ | 2024-06-18 22:38:36 |
| 9890 | 2 | 決算公告／マキヤ | 2024-06-18 22:38:35 |
| 9890 | 2 | 有価証券報告書／マキヤ | 2024-06-18 22:38:34 |
| 9890 | 2 | 決算説明資料／マキヤ | 2024-06-18 22:38:33 |
| 9890 | 2 | 決算短信／マキヤ | 2024-06-18 22:38:32 |
| 9890 | 2 | 月次売上速報／マキヤ | 2024-06-18 22:38:30 |
| 9890 | 2 | 中期経営戦略／マキヤ | 2024-06-18 22:38:29 |