| 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 | 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% | 100% | 97% | 101% |
| 20241008 | 985 | 992 | 984 | 992 | 1,200 | 5 | 101% | 101% | 57% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241009 | 991 | 991 | 990 | 990 | 800 | -2 | 100% | 100% | 67% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241010 | 991 | 993 | 989 | 989 | 2,200 | -1 | 100% | 100% | 275% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241011 | 989 | 989 | 987 | 988 | 1,300 | -1 | 100% | 100% | 59% | ▼▼▼ | 100% | 100% | 99% | 97% | 101% |
| 20241015 | 991 | 992 | 989 | 989 | 3,300 | 1 | 100% | 100% | 254% | ▲ | 101% | 100% | 100% | 98% | 101% |
| 20241016 | 986 | 993 | 986 | 992 | 2,900 | 3 | 100% | 101% | 88% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241017 | 989 | 989 | 987 | 988 | 700 | -4 | 100% | 100% | 24% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241018 | 988 | 988 | 987 | 987 | 1,300 | -1 | 100% | 100% | 186% | ▼▼ | 100% | 98% | 99% | 97% | 101% |
| 20241021 | 989 | 989 | 986 | 986 | 2,500 | -1 | 100% | 100% | 192% | ▼▼▼ | 100% | 99% | 99% | 97% | 101% |
| 20241022 | 986 | 987 | 985 | 985 | 3,400 | -1 | 100% | 100% | 136% | ▼▼▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20241023 | 985 | 985 | 984 | 985 | 2,500 | 0 | 100% | 100% | 74% | -- | 99% | 100% | 99% | 97% | 100% |
| 20241024 | 980 | 993 | 970 | 970 | 4,400 | -15 | 98% | 99% | 176% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241025 | 969 | 969 | 950 | 965 | 6,200 | -5 | 99% | 100% | 141% | ▼▼ | 102% | 102% | 100% | 97% | 100% |
| 20241028 | 965 | 980 | 959 | 980 | 3,200 | 15 | 102% | 102% | 52% | ▲ | 101% | 101% | 99% | 99% | 102% |
| 20241029 | 972 | 978 | 972 | 978 | 1,400 | -2 | 100% | 101% | 44% | ▼ | 100% | 100% | 98% | 99% | 101% |
| 20241030 | 980 | 985 | 980 | 980 | 1,000 | 2 | 100% | 100% | 71% | ▲ | 100% | 100% | 98% | 99% | 102% |
| 20241031 | 980 | 987 | 979 | 983 | 1,500 | 3 | 100% | 100% | 150% | ▲▲ | 100% | 99% | 98% | 99% | 102% |
| 20241101 | 981 | 981 | 975 | 980 | 600 | -3 | 100% | 100% | 40% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20241105 | 980 | 984 | 979 | 984 | 400 | 4 | 100% | 100% | 67% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241106 | 978 | 982 | 973 | 976 | 1,700 | -8 | 99% | 100% | 425% | ▼ | 100% | 98% | 98% | 98% | 101% |
| 20241107 | 980 | 980 | 967 | 976 | 3,300 | 0 | 100% | 100% | 194% | -- | 100% | 99% | 99% | 98% | 101% |
| 20241108 | 973 | 982 | 969 | 972 | 3,000 | -4 | 100% | 100% | 91% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241111 | 971 | 979 | 970 | 970 | 2,300 | -2 | 100% | 100% | 77% | ▼▼ | 99% | 99% | 99% | 98% | 101% |
| 20241112 | 973 | 980 | 965 | 965 | 7,500 | -5 | 99% | 99% | 326% | ▼▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241113 | 970 | 974 | 960 | 960 | 3,000 | -5 | 99% | 99% | 40% | ▼▼▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20241114 | 960 | 967 | 960 | 960 | 2,900 | 0 | 100% | 100% | 97% | -- | 100% | 99% | 101% | 97% | 100% |
| 20241115 | 961 | 966 | 961 | 961 | 2,400 | 1 | 100% | 100% | 83% | ▲ | 99% | 99% | 102% | 97% | 100% |
| 20241118 | 964 | 964 | 952 | 956 | 2,800 | -5 | 99% | 99% | 117% | ▼ | 99% | 100% | 103% | 97% | 100% |
| 20241119 | 958 | 958 | 951 | 951 | 2,600 | -5 | 99% | 99% | 93% | ▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20241120 | 950 | 955 | 950 | 950 | 8,200 | -1 | 100% | 100% | 315% | ▼▼▼ | 100% | 101% | 105% | 96% | 100% |
| 20241121 | 950 | 954 | 950 | 951 | 800 | 1 | 100% | 100% | 10% | ▲ | 99% | 101% | 105% | 97% | 100% |
| 20241122 | 954 | 954 | 948 | 949 | 1,600 | -2 | 100% | 99% | 200% | ▼ | 100% | 101% | 105% | 96% | 100% |
| 20241125 | 953 | 955 | 950 | 954 | 3,100 | 5 | 101% | 100% | 194% | ▲ | 100% | 101% | 105% | 97% | 101% |
| 20241126 | 955 | 957 | 950 | 957 | 1,000 | 3 | 100% | 100% | 32% | ▲▲ | 99% | 99% | 104% | 97% | 101% |
| 20241127 | 960 | 960 | 954 | 954 | 1,000 | -3 | 100% | 99% | 100% | ▼ | 101% | 99% | 105% | 97% | 101% |
| 20241128 | 954 | 961 | 954 | 961 | 1,900 | 7 | 101% | 101% | 190% | ▲ | 100% | 99% | 104% | 98% | 101% |
| 20241129 | 960 | 967 | 958 | 964 | 1,800 | 3 | 100% | 100% | 95% | ▲▲ | 98% | 98% | 103% | 98% | 102% |
| 20241202 | 970 | 970 | 951 | 954 | 3,400 | -10 | 99% | 98% | 189% | ▼ | 98% | 99% | 104% | 97% | 101% |
| 20241203 | 961 | 964 | 922 | 938 | 17,400 | -16 | 98% | 98% | 512% | ▼▼ | 101% | 101% | 106% | 96% | 100% |
| 20241204 | 941 | 951 | 941 | 948 | 3,600 | 10 | 101% | 101% | 21% | ▲ | 100% | 102% | 105% | 97% | 101% |
| 20241205 | 951 | 953 | 945 | 953 | 3,200 | 5 | 101% | 100% | 89% | ▲▲ | 100% | 102% | 104% | 98% | 102% |
| 20241206 | 953 | 953 | 950 | 950 | 900 | -3 | 100% | 100% | 28% | ▼ | 100% | 104% | 0% | 98% | 101% |
| 20241209 | 952 | 953 | 950 | 951 | 2,300 | 1 | 100% | 100% | 256% | ▲ | 100% | 104% | 0% | 99% | 101% |
| 20241210 | 951 | 956 | 950 | 955 | 2,800 | 4 | 100% | 100% | 122% | ▲▲ | 101% | 103% | 0% | 99% | 102% |
| 20241211 | 961 | 968 | 957 | 966 | 5,600 | 11 | 101% | 101% | 200% | ▲▲▲ | 100% | 103% | 0% | 100% | 103% |
| 20241212 | 974 | 977 | 971 | 975 | 8,400 | 9 | 101% | 100% | 150% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 104% |
| 20241213 | 978 | 989 | 978 | 988 | 9,400 | 13 | 101% | 101% | 112% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241216 | 994 | 994 | 985 | 991 | 11,700 | 3 | 100% | 100% | 124% | ▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241217 | 995 | 995 | 983 | 988 | 7,900 | -3 | 100% | 99% | 68% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 995 | 999 | 993 | 999 | 6,200 | 11 | 101% | 100% | 78% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 988 | 999 | 987 | 992 | 3,800 | -7 | 99% | 100% | 61% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241220 | 990 | 994 | 990 | 994 | 3,200 | 2 | 100% | 100% | 84% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 58,300 | 0 | 43,200 | 0 | 15,100 |
| 2024-12-06 | 0 | 63,300 | 0 | 44,600 | 0 | 18,700 |
| 2024-11-29 | 0 | 62,100 | 0 | 44,500 | 0 | 17,600 |
| 2024-11-22 | 0 | 63,000 | 0 | 44,700 | 0 | 18,300 |
| 2024-11-15 | 0 | 61,500 | 0 | 44,500 | 0 | 17,000 |
| 2024-11-08 | 0 | 61,200 | 0 | 42,800 | 0 | 18,400 |
| 2024-11-01 | 0 | 60,000 | 0 | 42,500 | 0 | 17,500 |
| 2024-10-25 | 0 | 60,000 | 0 | 43,000 | 0 | 17,000 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9890 | 1 | マキヤ | 2024-12-21 15:27:59 |
| 9890 | 2 | 株主優待｜株式会社 マキヤ | 2024-11-25 15:34:18 |
| 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 |