| 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 | 1,892 | 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% | 96% | 99% | 105% |
| 20241007 | 1,930 | 1,930 | 1,893 | 1,900 | 23,600 | -2 | 100% | 98% | 91% | ▼ | 101% | 103% | 98% | 99% | 105% |
| 20241008 | 1,885 | 1,917 | 1,870 | 1,906 | 20,300 | 6 | 100% | 101% | 86% | ▲ | 101% | 101% | 97% | 99% | 105% |
| 20241009 | 1,924 | 1,944 | 1,916 | 1,936 | 29,800 | 30 | 102% | 101% | 147% | ▲▲ | 98% | 99% | 96% | 100% | 107% |
| 20241010 | 1,936 | 1,936 | 1,875 | 1,897 | 16,400 | -39 | 98% | 98% | 55% | ▼ | 100% | 100% | 99% | 98% | 105% |
| 20241011 | 1,907 | 1,923 | 1,902 | 1,914 | 18,200 | 17 | 101% | 100% | 111% | ▲ | 101% | 97% | 99% | 99% | 106% |
| 20241015 | 1,924 | 1,942 | 1,911 | 1,942 | 20,400 | 28 | 101% | 101% | 112% | ▲▲ | 99% | 96% | 98% | 100% | 107% |
| 20241016 | 1,939 | 1,952 | 1,909 | 1,911 | 24,800 | -31 | 98% | 99% | 122% | ▼ | 100% | 94% | 100% | 98% | 104% |
| 20241017 | 1,911 | 1,914 | 1,896 | 1,903 | 17,000 | -8 | 100% | 100% | 69% | ▼▼ | 98% | 94% | 101% | 98% | 103% |
| 20241018 | 1,903 | 1,903 | 1,850 | 1,873 | 5,000 | -30 | 98% | 98% | 29% | ▼▼▼ | 99% | 96% | 102% | 96% | 101% |
| 20241021 | 1,873 | 1,884 | 1,844 | 1,852 | 10,200 | -21 | 99% | 99% | 204% | ▼▼▼▼ | 97% | 99% | 103% | 95% | 100% |
| 20241022 | 1,858 | 1,860 | 1,788 | 1,803 | 33,900 | -49 | 97% | 97% | 332% | ▼▼▼▼▼ | 99% | 103% | 106% | 93% | 100% |
| 20241023 | 1,803 | 1,813 | 1,720 | 1,779 | 26,700 | -24 | 99% | 99% | 79% | ▼▼▼▼▼▼ | 101% | 104% | 109% | 92% | 100% |
| 20241024 | 1,773 | 1,791 | 1,746 | 1,785 | 35,800 | 6 | 100% | 101% | 134% | ▲ | 100% | 103% | 109% | 92% | 100% |
| 20241025 | 1,786 | 1,797 | 1,766 | 1,789 | 16,800 | 4 | 100% | 100% | 47% | ▲▲ | 103% | 102% | 108% | 92% | 101% |
| 20241028 | 1,801 | 1,849 | 1,783 | 1,848 | 15,400 | 59 | 103% | 103% | 92% | ▲▲▲ | 100% | 100% | 106% | 95% | 104% |
| 20241029 | 1,848 | 1,854 | 1,831 | 1,852 | 13,100 | 4 | 100% | 100% | 85% | ▲▲▲▲ | 99% | 99% | 105% | 95% | 104% |
| 20241030 | 1,852 | 1,863 | 1,824 | 1,831 | 40,900 | -21 | 99% | 99% | 312% | ▼ | 102% | 104% | 109% | 94% | 103% |
| 20241031 | 1,791 | 1,851 | 1,791 | 1,833 | 26,300 | 2 | 100% | 102% | 64% | ▲ | 102% | 104% | 109% | 94% | 103% |
| 20241101 | 1,793 | 1,835 | 1,793 | 1,824 | 17,800 | -9 | 100% | 102% | 68% | ▼ | 101% | 104% | 107% | 94% | 103% |
| 20241105 | 1,825 | 1,851 | 1,754 | 1,839 | 26,700 | 15 | 101% | 101% | 150% | ▲ | 99% | 103% | 106% | 95% | 103% |
| 20241106 | 1,845 | 1,860 | 1,821 | 1,834 | 20,500 | -5 | 100% | 99% | 77% | ▼ | 101% | 102% | 106% | 94% | 103% |
| 20241107 | 1,851 | 1,879 | 1,824 | 1,865 | 30,700 | 31 | 102% | 101% | 150% | ▲ | 100% | 102% | 105% | 96% | 105% |
| 20241108 | 1,865 | 1,878 | 1,850 | 1,864 | 26,000 | -1 | 100% | 100% | 85% | ▼ | 101% | 103% | 105% | 96% | 105% |
| 20241111 | 1,864 | 1,890 | 1,853 | 1,890 | 14,100 | 26 | 101% | 101% | 54% | ▲ | 100% | 101% | 104% | 97% | 106% |
| 20241112 | 1,898 | 1,908 | 1,885 | 1,896 | 20,300 | 6 | 100% | 100% | 144% | ▲▲ | 100% | 102% | 105% | 98% | 107% |
| 20241113 | 1,878 | 1,902 | 1,840 | 1,872 | 75,800 | -24 | 99% | 100% | 373% | ▼ | 102% | 102% | 106% | 98% | 105% |
| 20241114 | 1,866 | 1,922 | 1,860 | 1,911 | 37,300 | 39 | 102% | 102% | 49% | ▲ | 100% | 101% | 103% | 100% | 107% |
| 20241115 | 1,913 | 1,928 | 1,893 | 1,914 | 17,100 | 3 | 100% | 100% | 46% | ▲▲ | 100% | 102% | 103% | 100% | 108% |
| 20241118 | 1,920 | 1,926 | 1,913 | 1,913 | 19,000 | -1 | 100% | 100% | 111% | ▼ | 99% | 101% | 103% | 100% | 108% |
| 20241119 | 1,924 | 1,929 | 1,897 | 1,912 | 14,000 | -1 | 100% | 99% | 74% | ▼▼ | 98% | 101% | 104% | 100% | 107% |
| 20241120 | 1,909 | 1,913 | 1,869 | 1,876 | 34,200 | -36 | 98% | 98% | 244% | ▼▼▼ | 103% | 101% | 105% | 98% | 105% |
| 20241121 | 1,876 | 1,930 | 1,876 | 1,929 | 20,400 | 53 | 103% | 103% | 60% | ▲ | 101% | 98% | 103% | 100% | 108% |
| 20241122 | 1,923 | 1,966 | 1,923 | 1,950 | 22,800 | 21 | 101% | 101% | 112% | ▲▲ | 98% | 97% | 101% | 100% | 109% |
| 20241125 | 1,964 | 1,965 | 1,930 | 1,930 | 45,500 | -20 | 99% | 98% | 200% | ▼ | 100% | 102% | 104% | 99% | 106% |
| 20241126 | 1,895 | 1,919 | 1,888 | 1,899 | 29,500 | -31 | 98% | 100% | 65% | ▼▼ | 100% | 102% | 104% | 97% | 104% |
| 20241127 | 1,894 | 1,894 | 1,876 | 1,888 | 15,100 | -11 | 99% | 100% | 51% | ▼▼▼ | 100% | 104% | 104% | 97% | 104% |
| 20241128 | 1,888 | 1,900 | 1,870 | 1,882 | 17,500 | -6 | 100% | 100% | 116% | ▼▼▼▼ | 100% | 104% | 104% | 97% | 103% |
| 20241129 | 1,892 | 1,910 | 1,886 | 1,896 | 22,800 | 14 | 101% | 100% | 130% | ▲ | 101% | 102% | 103% | 97% | 104% |
| 20241202 | 1,915 | 1,942 | 1,901 | 1,938 | 15,900 | 42 | 102% | 101% | 70% | ▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20241203 | 1,939 | 1,953 | 1,934 | 1,940 | 26,800 | 2 | 100% | 100% | 169% | ▲▲▲ | 101% | 102% | 101% | 99% | 106% |
| 20241204 | 1,945 | 1,966 | 1,914 | 1,960 | 35,500 | 20 | 101% | 101% | 132% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241205 | 1,960 | 1,961 | 1,936 | 1,954 | 15,300 | -6 | 100% | 100% | 43% | ▼ | 99% | 99% | 100% | 100% | 105% |
| 20241206 | 1,960 | 1,960 | 1,935 | 1,943 | 9,500 | -11 | 99% | 99% | 62% | ▼▼ | 102% | 100% | 0% | 99% | 104% |
| 20241209 | 1,943 | 1,989 | 1,943 | 1,977 | 23,200 | 34 | 102% | 102% | 244% | ▲ | 98% | 99% | 0% | 100% | 106% |
| 20241210 | 1,987 | 1,987 | 1,955 | 1,955 | 13,900 | -22 | 99% | 98% | 60% | ▼ | 99% | 101% | 0% | 99% | 104% |
| 20241211 | 1,958 | 1,958 | 1,922 | 1,931 | 22,600 | -24 | 99% | 99% | 163% | ▼▼ | 99% | 101% | 0% | 98% | 103% |
| 20241212 | 1,955 | 1,965 | 1,932 | 1,941 | 24,900 | 10 | 101% | 99% | 110% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20241213 | 1,929 | 1,949 | 1,929 | 1,941 | 26,600 | 0 | 100% | 101% | 107% | -- | 100% | 100% | 0% | 98% | 103% |
| 20241216 | 1,959 | 1,970 | 1,944 | 1,959 | 13,300 | 18 | 101% | 100% | 50% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241217 | 1,959 | 1,985 | 1,947 | 1,970 | 16,700 | 11 | 101% | 101% | 126% | ▲▲ | 97% | 0% | 0% | 100% | 105% |
| 20241218 | 1,982 | 1,982 | 1,922 | 1,927 | 10,000 | -43 | 98% | 97% | 60% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 1,921 | 1,952 | 1,921 | 1,934 | 9,700 | 7 | 100% | 101% | 97% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241220 | 1,950 | 1,963 | 1,946 | 1,963 | 26,900 | 29 | 101% | 101% | 277% | ▲▲ | % | % | % | 99% | 104% |
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 | 4,900 | 17,900 | 3,500 | 11,700 | 1,400 | 6,200 |
| 2024-12-06 | 6,800 | 17,800 | 4,500 | 11,900 | 2,300 | 5,900 |
| 2024-11-29 | 6,300 | 21,100 | 4,000 | 13,600 | 2,300 | 7,500 |
| 2024-11-22 | 6,900 | 19,900 | 4,000 | 13,800 | 2,900 | 6,100 |
| 2024-11-15 | 7,100 | 21,000 | 4,000 | 13,900 | 3,100 | 7,100 |
| 2024-11-08 | 6,700 | 21,900 | 4,000 | 14,500 | 2,700 | 7,400 |
| 2024-11-01 | 7,000 | 22,700 | 4,300 | 14,500 | 2,700 | 8,200 |
| 2024-10-25 | 7,100 | 21,600 | 3,200 | 14,400 | 3,900 | 7,200 |
| 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 |
|---|---|---|---|
| 20241220 | 16:00 | ミロク情報 | 完全子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20241031 | 15:30 | ミロク情報 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 15:28:23 |
| 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 |