| 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 | 1,831 | 1,884 | 1,830 | 1,868 | 33,700 | 4 | 100% | 102% | 128% | ▲ | 102% | 105% | 97% | 93% | 100% |
| 20240726 | 1,866 | 1,943 | 1,863 | 1,907 | 67,400 | 39 | 102% | 102% | 200% | ▲▲ | 101% | 91% | 93% | 96% | 102% |
| 20240729 | 1,931 | 1,953 | 1,916 | 1,946 | 30,600 | 39 | 102% | 101% | 45% | ▲▲▲ | 98% | 86% | 94% | 98% | 104% |
| 20240730 | 1,924 | 1,924 | 1,879 | 1,890 | 33,200 | -56 | 97% | 98% | 108% | ▼ | 105% | 86% | 98% | 95% | 101% |
| 20240731 | 1,863 | 1,953 | 1,863 | 1,953 | 33,800 | 63 | 103% | 105% | 102% | ▲ | 94% | 89% | 98% | 98% | 105% |
| 20240801 | 1,867 | 1,886 | 1,750 | 1,751 | 87,300 | -202 | 90% | 94% | 258% | ▼ | 94% | 96% | 107% | 88% | 100% |
| 20240802 | 1,750 | 1,760 | 1,651 | 1,652 | 89,600 | -99 | 94% | 94% | 103% | ▼▼ | 96% | 107% | 119% | 83% | 100% |
| 20240805 | 1,572 | 1,611 | 1,489 | 1,511 | 87,400 | -141 | 91% | 96% | 98% | ▼▼▼ | 105% | 112% | 124% | 76% | 100% |
| 20240806 | 1,523 | 1,634 | 1,523 | 1,605 | 70,100 | 94 | 106% | 105% | 80% | ▲ | 104% | 110% | 118% | 81% | 106% |
| 20240807 | 1,600 | 1,718 | 1,583 | 1,662 | 40,500 | 57 | 104% | 104% | 58% | ▲▲ | 102% | 106% | 115% | 83% | 110% |
| 20240808 | 1,648 | 1,696 | 1,633 | 1,678 | 34,400 | 16 | 101% | 102% | 85% | ▲▲▲ | 97% | 104% | 110% | 84% | 111% |
| 20240809 | 1,716 | 1,716 | 1,645 | 1,672 | 42,900 | -6 | 100% | 97% | 125% | ▼ | 102% | 107% | 113% | 84% | 111% |
| 20240813 | 1,672 | 1,716 | 1,662 | 1,707 | 31,900 | 35 | 102% | 102% | 74% | ▲ | 103% | 104% | 111% | 86% | 113% |
| 20240814 | 1,707 | 1,760 | 1,686 | 1,755 | 23,400 | 48 | 103% | 103% | 73% | ▲▲ | 98% | 101% | 108% | 88% | 116% |
| 20240815 | 1,759 | 1,770 | 1,710 | 1,726 | 36,600 | -29 | 98% | 98% | 156% | ▼ | 102% | 103% | 108% | 88% | 114% |
| 20240816 | 1,748 | 1,788 | 1,737 | 1,788 | 20,800 | 62 | 104% | 102% | 57% | ▲ | 99% | 103% | 108% | 92% | 118% |
| 20240819 | 1,748 | 1,781 | 1,721 | 1,731 | 40,000 | -57 | 97% | 99% | 192% | ▼ | 101% | 102% | 108% | 89% | 115% |
| 20240820 | 1,761 | 1,800 | 1,730 | 1,781 | 37,900 | 50 | 103% | 101% | 95% | ▲ | 101% | 103% | 107% | 91% | 118% |
| 20240821 | 1,762 | 1,816 | 1,762 | 1,784 | 39,900 | 3 | 100% | 101% | 105% | ▲▲ | 101% | 103% | 106% | 91% | 118% |
| 20240822 | 1,784 | 1,803 | 1,773 | 1,795 | 23,200 | 11 | 101% | 101% | 58% | ▲▲▲ | 100% | 102% | 103% | 92% | 119% |
| 20240823 | 1,805 | 1,813 | 1,790 | 1,805 | 19,500 | 10 | 101% | 100% | 84% | ▲▲▲▲ | 99% | 103% | 103% | 92% | 119% |
| 20240826 | 1,819 | 1,819 | 1,781 | 1,802 | 30,100 | -3 | 100% | 99% | 154% | ▼ | 102% | 105% | 105% | 92% | 119% |
| 20240827 | 1,786 | 1,816 | 1,785 | 1,816 | 25,100 | 14 | 101% | 102% | 83% | ▲ | 101% | 105% | 106% | 93% | 120% |
| 20240828 | 1,805 | 1,831 | 1,781 | 1,829 | 74,600 | 13 | 101% | 101% | 297% | ▲▲ | 101% | 104% | 105% | 94% | 121% |
| 20240829 | 1,825 | 1,862 | 1,824 | 1,835 | 29,300 | 6 | 100% | 101% | 39% | ▲▲▲ | 102% | 103% | 104% | 100% | 121% |
| 20240830 | 1,835 | 1,880 | 1,835 | 1,878 | 26,700 | 43 | 102% | 102% | 91% | ▲▲▲▲ | 98% | 100% | 101% | 100% | 124% |
| 20240902 | 1,891 | 1,891 | 1,830 | 1,853 | 16,300 | -25 | 99% | 98% | 61% | ▼ | 102% | 100% | 103% | 99% | 123% |
| 20240903 | 1,865 | 1,900 | 1,865 | 1,895 | 32,700 | 42 | 102% | 102% | 201% | ▲ | 101% | 100% | 103% | 100% | 118% |
| 20240904 | 1,855 | 1,894 | 1,847 | 1,879 | 38,500 | -16 | 99% | 101% | 118% | ▼ | 102% | 101% | 104% | 99% | 113% |
| 20240905 | 1,850 | 1,914 | 1,840 | 1,888 | 30,900 | 9 | 100% | 102% | 80% | ▲ | 99% | 97% | 102% | 100% | 113% |
| 20240906 | 1,888 | 1,893 | 1,846 | 1,862 | 16,300 | -26 | 99% | 99% | 53% | ▼ | 103% | 102% | 106% | 98% | 111% |
| 20240909 | 1,805 | 1,869 | 1,805 | 1,859 | 25,800 | -3 | 100% | 103% | 158% | ▼▼ | 100% | 99% | 104% | 98% | 109% |
| 20240910 | 1,859 | 1,868 | 1,846 | 1,860 | 19,100 | 1 | 100% | 100% | 74% | ▲ | 98% | 100% | 105% | 98% | 108% |
| 20240911 | 1,850 | 1,851 | 1,805 | 1,817 | 21,400 | -43 | 98% | 98% | 112% | ▼ | 99% | 101% | 105% | 96% | 105% |
| 20240912 | 1,849 | 1,862 | 1,809 | 1,835 | 34,000 | 18 | 101% | 99% | 159% | ▲ | 99% | 102% | 106% | 97% | 106% |
| 20240913 | 1,829 | 1,845 | 1,810 | 1,810 | 29,100 | -25 | 99% | 99% | 86% | ▼ | 100% | 102% | 105% | 96% | 105% |
| 20240917 | 1,841 | 1,847 | 1,811 | 1,837 | 18,100 | 27 | 101% | 100% | 62% | ▲ | 99% | 100% | 104% | 97% | 103% |
| 20240918 | 1,870 | 1,870 | 1,836 | 1,857 | 13,900 | 20 | 101% | 99% | 77% | ▲▲ | 100% | 102% | 104% | 98% | 104% |
| 20240919 | 1,876 | 1,882 | 1,861 | 1,868 | 16,200 | 11 | 101% | 100% | 117% | ▲▲▲ | 99% | 102% | 103% | 99% | 104% |
| 20240920 | 1,880 | 1,914 | 1,851 | 1,862 | 45,200 | -6 | 100% | 99% | 279% | ▼ | 99% | 100% | 103% | 98% | 103% |
| 20240924 | 1,892 | 1,902 | 1,862 | 1,869 | 24,300 | 7 | 100% | 99% | 54% | ▲ | 101% | 102% | 105% | 99% | 104% |
| 20240925 | 1,842 | 1,854 | 1,821 | 1,854 | 30,000 | -15 | 99% | 101% | 123% | ▼ | 103% | 101% | 104% | 98% | 102% |
| 20240926 | 1,862 | 1,917 | 1,845 | 1,917 | 49,400 | 63 | 103% | 103% | 165% | ▲ | 98% | 97% | 101% | 100% | 106% |
| 20240927 | 1,927 | 1,933 | 1,895 | 1,897 | 22,600 | -20 | 99% | 98% | 46% | ▼ | 99% | 101% | 103% | 99% | 105% |
| 20240930 | 1,878 | 1,878 | 1,817 | 1,855 | 48,800 | -42 | 98% | 99% | 216% | ▼▼ | 102% | 103% | 103% | 97% | 102% |
| 20241001 | 1,847 | 1,900 | 1,823 | 1,886 | 28,500 | 31 | 102% | 102% | 58% | ▲ | 99% | 102% | 102% | 98% | 104% |
| 20241002 | 1,863 | 1,895 | 1,843 | 1,852 | 23,000 | -34 | 98% | 99% | 81% | ▼ | 99% | 102% | 99% | 97% | 102% |
| 20241003 | 1,900 | 1,911 | 1,865 | 1,875 | 28,500 | 23 | 101% | 99% | 124% | ▲ | 101% | 102% | 98% | 98% | 104% |
| 20241004 | 1,890 | 1,913 | 1,874 | 1,902 | 25,800 | 27 | 101% | 101% | 91% | ▲▲ | 98% | 99% | 93% | 99% | 105% |
| 20241007 | 1,930 | 1,930 | 1,893 | 1,900 | 23,600 | -2 | 100% | 98% | 91% | ▼ | 101% | 103% | 0% | 99% | 105% |
| 20241008 | 1,885 | 1,917 | 1,870 | 1,906 | 20,300 | 6 | 100% | 101% | 86% | ▲ | 101% | 101% | 0% | 99% | 105% |
| 20241009 | 1,924 | 1,944 | 1,916 | 1,936 | 29,800 | 30 | 102% | 101% | 147% | ▲▲ | 98% | 99% | 0% | 100% | 107% |
| 20241010 | 1,936 | 1,936 | 1,875 | 1,897 | 16,400 | -39 | 98% | 98% | 55% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20241011 | 1,907 | 1,923 | 1,902 | 1,914 | 18,200 | 17 | 101% | 100% | 111% | ▲ | 101% | 97% | 0% | 99% | 106% |
| 20241015 | 1,924 | 1,942 | 1,911 | 1,942 | 20,400 | 28 | 101% | 101% | 112% | ▲▲ | 99% | 96% | 0% | 100% | 107% |
| 20241016 | 1,939 | 1,952 | 1,909 | 1,911 | 24,800 | -31 | 98% | 99% | 122% | ▼ | 100% | 94% | 0% | 98% | 104% |
| 20241017 | 1,911 | 1,914 | 1,896 | 1,903 | 17,000 | -8 | 100% | 100% | 69% | ▼▼ | 98% | 0% | 0% | 98% | 103% |
| 20241018 | 1,903 | 1,903 | 1,850 | 1,873 | 5,000 | -30 | 98% | 98% | 29% | ▼▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 1,873 | 1,884 | 1,844 | 1,852 | 10,200 | -21 | 99% | 99% | 204% | ▼▼▼▼ | 97% | 0% | 0% | 95% | 100% |
| 20241022 | 1,858 | 1,860 | 1,788 | 1,803 | 33,900 | -49 | 97% | 97% | 332% | ▼▼▼▼▼ | % | % | % | 93% | 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 | 6,000 | 21,600 | 2,700 | 14,400 | 3,300 | 7,200 |
| 2024-10-11 | 5,600 | 21,500 | 2,700 | 14,200 | 2,900 | 7,300 |
| 2024-10-04 | 5,500 | 22,300 | 2,700 | 14,200 | 2,800 | 8,100 |
| 2024-09-27 | 5,100 | 21,400 | 2,700 | 13,800 | 2,400 | 7,600 |
| 2024-09-20 | 4,900 | 27,900 | 2,700 | 13,400 | 2,200 | 14,500 |
| 2024-09-13 | 5,000 | 28,400 | 2,700 | 13,500 | 2,300 | 14,900 |
| 2024-09-06 | 5,000 | 29,800 | 2,700 | 13,500 | 2,300 | 16,300 |
| 2024-08-30 | 5,100 | 39,100 | 2,700 | 14,500 | 2,400 | 24,600 |
| 2024-08-23 | 4,900 | 33,500 | 2,700 | 15,500 | 2,200 | 18,000 |
| 2024-08-16 | 4,800 | 32,800 | 2,700 | 16,200 | 2,100 | 16,600 |
| 2024-08-09 | 3,700 | 47,500 | 1,700 | 31,500 | 2,000 | 16,000 |
| 2024-08-02 | 1,400 | 59,200 | 0 | 38,100 | 1,400 | 21,100 |
| 2024-07-26 | 1,300 | 77,500 | 0 | 64,100 | 1,300 | 13,400 |
| 2024-07-19 | 1,600 | 48,800 | 0 | 34,800 | 1,600 | 14,000 |
| 2024-07-12 | 1,600 | 53,300 | 0 | 34,700 | 1,600 | 18,600 |
| 2024-07-05 | 2,100 | 54,300 | 0 | 35,000 | 2,100 | 19,300 |
| 2024-06-28 | 2,000 | 58,800 | 0 | 35,000 | 2,000 | 23,800 |
| 2024-06-21 | 8,700 | 65,300 | 7,300 | 36,200 | 1,400 | 29,100 |
| 2024-06-14 | 16,500 | 65,300 | 15,200 | 36,500 | 1,300 | 28,800 |
| 2024-06-07 | 21,400 | 66,500 | 20,600 | 36,200 | 800 | 30,300 |
| 2024-05-31 | 22,300 | 73,800 | 20,600 | 40,300 | 1,700 | 33,500 |
| 2024-05-24 | 29,200 | 73,000 | 26,100 | 36,100 | 3,100 | 36,900 |
| 2024-05-17 | 33,400 | 75,800 | 31,400 | 38,400 | 2,000 | 37,400 |
| 2024-05-10 | 32,500 | 76,700 | 31,400 | 47,100 | 1,100 | 29,600 |
| 2024-05-02 | 37,300 | 80,400 | 36,200 | 47,800 | 1,100 | 32,600 |
| 2024-04-26 | 38,200 | 79,800 | 36,200 | 48,200 | 2,000 | 31,600 |
| 2024-04-19 | 37,400 | 85,300 | 36,200 | 47,700 | 1,200 | 37,600 |
| 2024-04-12 | 40,200 | 77,800 | 39,100 | 44,600 | 1,100 | 33,200 |
| 2024-04-05 | 40,600 | 82,200 | 39,200 | 48,600 | 1,400 | 33,600 |
| 2024-03-29 | 40,600 | 80,400 | 39,100 | 53,300 | 1,500 | 27,100 |
| 2024-03-22 | 41,500 | 110,700 | 39,200 | 88,100 | 2,300 | 22,600 |
| 2024-03-15 | 43,000 | 110,200 | 39,300 | 84,700 | 3,700 | 25,500 |
| 2024-03-08 | 42,400 | 111,800 | 39,100 | 85,800 | 3,300 | 26,000 |
| 2024-03-01 | 42,100 | 108,900 | 39,100 | 83,400 | 3,000 | 25,500 |
| 2024-02-22 | 42,300 | 118,800 | 39,100 | 86,300 | 3,200 | 32,500 |
| 2024-02-16 | 50,600 | 117,300 | 47,500 | 86,600 | 3,100 | 30,700 |
| 2024-02-09 | 53,000 | 121,700 | 47,500 | 77,900 | 5,500 | 43,800 |
| 2024-02-02 | 62,300 | 144,900 | 47,100 | 82,000 | 15,200 | 62,900 |
| 2024-01-26 | 61,400 | 130,400 | 47,100 | 81,000 | 14,300 | 49,400 |
| 2024-01-19 | 61,900 | 125,700 | 47,300 | 83,300 | 14,600 | 42,400 |
| 2024-01-12 | 60,300 | 127,600 | 47,300 | 85,600 | 13,000 | 42,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:30 | ミロク情報 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:30 | ミロク情報 | 譲渡制限付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 |
| 20240627 | 15:30 | ミロク情報 | 代表取締役の異動および取締役の役職の変更に関するお知らせ |
| 20240627 | 15:30 | ミロク情報 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 16:00 | ミロク情報 | 定款の一部変更に関するお知らせ |
| 20240513 | 15:30 | ミロク情報 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | ミロク情報 | 通期業績予想と実績値との差異に関するお知らせ |
| 20240513 | 15:30 | ミロク情報 | 「サステナビリティ2030」および「中期経営計画Vision2028」策定のお知らせ |
| 20240513 | 15:30 | ミロク情報 | TCFD（気候関連財務情報開示タスクフォース）提言に沿った情報開示のお知らせ |
| 20240513 | 15:30 | ミロク情報 | 役員の異動に関するお知らせ |
| 20240328 | 17:00 | ミロク情報 | 組織変更及び取締役・執行役員への委嘱事項の変更並びに人事異動に関するお知らせ |
| 20240205 | 15:30 | ミロク情報 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:30 | ミロク情報 | 2024年３月期の期末配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0PN | 350 | 2023-01-26 14:08 | 株式会社ミロク情報サービス | 是枝 伸彦 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9928 | 1 | 株式会社ミロク情報サービス | 2024-10-23 06:21:47 |
| 9928 | 2 | “株主資本コストを意識した経営”って何だ？ 新社長が同級生に教わったこととは？ | 経営センスチェック | コラム・特集 | 株式会社ミロク情報サービス | 2024-08-20 16:35:58 |
| 9928 | 2 | 新米社長の失敗事件簿(8)！ 物言う株主！ って、どんな株主？ | 経営センスチェック | コラム・特集 | 株式会社ミロク情報サービス | 2024-06-21 22:29:01 |
| 9928 | 2 | 中間・年次報告書 | IR資料室 | 株主・投資家の皆様へ | 株式会社ミロク情報サービス | 2024-06-19 11:58:35 |
| 9928 | 2 | 電子公告・決算公告 | IR資料室 | 株主・投資家の皆様へ | 株式会社ミロク情報サービス | 2024-06-19 11:58:33 |
| 9928 | 2 | 有価証券報告書 | IR資料室 | 株主・投資家の皆様へ | 株式会社ミロク情報サービス | 2024-06-19 11:58:32 |
| 9928 | 2 | 決算短信 | IR資料室 | 株主・投資家の皆様へ | 株式会社ミロク情報サービス | 2024-06-19 11:58:31 |
| 9928 | 2 | 経営データ | IR資料室 | 株主・投資家の皆様へ | 株式会社ミロク情報サービス | 2024-06-19 11:58:30 |
| 9928 | 2 | 業績ハイライト | IR資料室 | 株主・投資家の皆様へ | 株式会社ミロク情報サービス | 2024-06-19 11:58:29 |
| 9928 | 2 | 株式諸手続き | 株式情報 | 株主・投資家の皆様へ | 株式会社ミロク情報サービス | 2024-06-19 11:58:27 |