| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,874 | 1,874 | 1,813 | 1,814 | 116,800 | -52 | 97% | 97% | 431% | ▼▼▼▼▼ | 102% | 105% | 108% | 92% | 101% |
| 20250311 | 1,810 | 1,850 | 1,800 | 1,845 | 30,000 | 31 | 102% | 102% | 26% | ▲ | 102% | 105% | 107% | 93% | 103% |
| 20250312 | 1,839 | 1,879 | 1,828 | 1,879 | 29,500 | 34 | 102% | 102% | 98% | ▲▲ | 100% | 102% | 100% | 95% | 105% |
| 20250313 | 1,895 | 1,905 | 1,880 | 1,897 | 16,600 | 18 | 101% | 100% | 56% | ▲▲▲ | 101% | 101% | 100% | 96% | 106% |
| 20250314 | 1,886 | 1,908 | 1,884 | 1,904 | 25,900 | 7 | 100% | 101% | 156% | ▲▲▲▲ | 99% | 98% | 98% | 96% | 106% |
| 20250317 | 1,923 | 1,933 | 1,904 | 1,909 | 12,400 | 5 | 100% | 99% | 48% | ▲▲▲▲▲ | 101% | 100% | 99% | 96% | 106% |
| 20250318 | 1,909 | 1,941 | 1,904 | 1,929 | 24,000 | 20 | 101% | 101% | 194% | ▲▲▲▲▲▲ | 99% | 102% | 95% | 97% | 108% |
| 20250319 | 1,930 | 1,936 | 1,890 | 1,906 | 11,700 | -23 | 99% | 99% | 49% | ▼ | 100% | 104% | 95% | 96% | 106% |
| 20250321 | 1,894 | 1,909 | 1,883 | 1,888 | 20,800 | -18 | 99% | 100% | 178% | ▼▼ | 100% | 103% | 95% | 95% | 105% |
| 20250324 | 1,900 | 1,920 | 1,891 | 1,891 | 33,000 | 3 | 100% | 100% | 159% | ▲ | 101% | 100% | 95% | 95% | 105% |
| 20250325 | 1,891 | 1,912 | 1,888 | 1,912 | 17,700 | 21 | 101% | 101% | 54% | ▲▲ | 102% | 97% | 94% | 96% | 107% |
| 20250326 | 1,927 | 1,959 | 1,918 | 1,959 | 44,900 | 47 | 102% | 102% | 254% | ▲▲▲ | 100% | 96% | 93% | 99% | 109% |
| 20250327 | 1,958 | 1,967 | 1,938 | 1,963 | 35,000 | 4 | 100% | 100% | 78% | ▲▲▲▲ | 99% | 99% | 95% | 99% | 108% |
| 20250328 | 1,908 | 1,944 | 1,890 | 1,897 | 28,300 | -66 | 97% | 99% | 81% | ▼ | 99% | 98% | 98% | 96% | 105% |
| 20250331 | 1,873 | 1,873 | 1,833 | 1,850 | 33,700 | -47 | 98% | 99% | 119% | ▼▼ | 100% | 94% | 99% | 93% | 102% |
| 20250401 | 1,865 | 1,935 | 1,865 | 1,874 | 36,100 | 24 | 101% | 100% | 107% | ▲ | 99% | 90% | 97% | 95% | 103% |
| 20250402 | 1,900 | 1,902 | 1,879 | 1,887 | 26,300 | 13 | 101% | 99% | 73% | ▲▲ | 101% | 96% | 102% | 96% | 104% |
| 20250403 | 1,821 | 1,850 | 1,817 | 1,843 | 24,300 | -44 | 98% | 101% | 92% | ▼ | 97% | 96% | 102% | 94% | 102% |
| 20250404 | 1,811 | 1,850 | 1,737 | 1,762 | 48,600 | -81 | 96% | 97% | 200% | ▼▼ | 101% | 102% | 110% | 90% | 100% |
| 20250408 | 1,688 | 1,721 | 1,677 | 1,706 | 42,700 | -56 | 97% | 101% | 88% | ▼▼▼ | 98% | 104% | 112% | 87% | 100% |
| 20250409 | 1,666 | 1,666 | 1,612 | 1,627 | 47,400 | -79 | 95% | 98% | 111% | ▼▼▼▼ | 100% | 100% | 107% | 83% | 100% |
| 20250410 | 1,747 | 1,759 | 1,700 | 1,745 | 32,500 | 118 | 107% | 100% | 69% | ▲ | 102% | 106% | 114% | 89% | 107% |
| 20250411 | 1,672 | 1,711 | 1,616 | 1,708 | 36,600 | -37 | 98% | 102% | 113% | ▼ | 101% | 105% | 113% | 87% | 105% |
| 20250414 | 1,713 | 1,729 | 1,700 | 1,729 | 29,500 | 21 | 101% | 101% | 81% | ▲ | 100% | 103% | 111% | 88% | 106% |
| 20250415 | 1,740 | 1,756 | 1,732 | 1,733 | 25,000 | 4 | 100% | 100% | 85% | ▲▲ | 101% | 104% | 112% | 88% | 107% |
| 20250416 | 1,733 | 1,765 | 1,712 | 1,748 | 23,300 | 15 | 101% | 101% | 93% | ▲▲▲ | 103% | 105% | 112% | 89% | 107% |
| 20250417 | 1,726 | 1,770 | 1,719 | 1,770 | 19,600 | 22 | 101% | 103% | 84% | ▲▲▲▲ | 101% | 102% | 109% | 90% | 109% |
| 20250418 | 1,785 | 1,801 | 1,764 | 1,800 | 15,700 | 30 | 102% | 101% | 80% | ▲▲▲▲▲ | 101% | 101% | 109% | 92% | 111% |
| 20250421 | 1,776 | 1,808 | 1,776 | 1,796 | 16,000 | -4 | 100% | 101% | 102% | ▼ | 100% | 101% | 107% | 91% | 110% |
| 20250422 | 1,812 | 1,820 | 1,792 | 1,805 | 16,400 | 9 | 101% | 100% | 103% | ▲ | 100% | 102% | 107% | 92% | 111% |
| 20250423 | 1,820 | 1,826 | 1,806 | 1,820 | 21,100 | 15 | 101% | 100% | 129% | ▲▲ | 99% | 102% | 107% | 93% | 112% |
| 20250424 | 1,808 | 1,810 | 1,783 | 1,794 | 14,600 | -26 | 99% | 99% | 69% | ▼ | 100% | 102% | 102% | 91% | 110% |
| 20250425 | 1,786 | 1,815 | 1,767 | 1,789 | 30,900 | -5 | 100% | 100% | 212% | ▼▼ | 102% | 103% | 101% | 94% | 110% |
| 20250428 | 1,802 | 1,850 | 1,787 | 1,831 | 148,800 | 42 | 102% | 102% | 482% | ▲ | 101% | 101% | 99% | 97% | 113% |
| 20250430 | 1,839 | 1,869 | 1,799 | 1,849 | 43,900 | 18 | 101% | 101% | 30% | ▲▲ | 99% | 102% | 99% | 98% | 114% |
| 20250501 | 1,831 | 1,839 | 1,804 | 1,817 | 23,100 | -32 | 98% | 99% | 53% | ▼ | 100% | 106% | 101% | 96% | 112% |
| 20250502 | 1,802 | 1,866 | 1,786 | 1,808 | 46,800 | -9 | 100% | 100% | 203% | ▼▼ | 103% | 108% | 101% | 98% | 111% |
| 20250507 | 1,801 | 1,870 | 1,800 | 1,864 | 43,700 | 56 | 103% | 103% | 93% | ▲ | 100% | 105% | 98% | 100% | 115% |
| 20250508 | 1,849 | 1,857 | 1,835 | 1,841 | 13,600 | -23 | 99% | 100% | 31% | ▼ | 101% | 97% | 98% | 99% | 113% |
| 20250509 | 1,846 | 1,892 | 1,846 | 1,873 | 30,400 | 32 | 102% | 101% | 224% | ▲ | 102% | 97% | 97% | 100% | 115% |
| 20250512 | 1,873 | 1,907 | 1,873 | 1,905 | 15,800 | 32 | 102% | 102% | 52% | ▲▲ | 100% | 94% | 94% | 100% | 112% |
| 20250513 | 1,932 | 1,950 | 1,903 | 1,939 | 39,900 | 34 | 102% | 100% | 253% | ▲▲▲ | 99% | 100% | 99% | 100% | 114% |
| 20250514 | 1,819 | 1,859 | 1,772 | 1,798 | 96,600 | -141 | 93% | 99% | 242% | ▼ | 98% | 102% | 101% | 93% | 104% |
| 20250515 | 1,781 | 1,788 | 1,740 | 1,754 | 38,900 | -44 | 98% | 98% | 40% | ▼▼ | 104% | 104% | 103% | 90% | 101% |
| 20250516 | 1,750 | 1,839 | 1,737 | 1,823 | 59,200 | 69 | 104% | 104% | 152% | ▲ | 100% | 100% | 99% | 94% | 104% |
| 20250519 | 1,823 | 1,835 | 1,811 | 1,815 | 26,200 | -8 | 100% | 100% | 44% | ▼ | 100% | 100% | 100% | 94% | 103% |
| 20250520 | 1,805 | 1,812 | 1,782 | 1,810 | 20,400 | -5 | 100% | 100% | 78% | ▼▼ | 99% | 100% | 100% | 93% | 103% |
| 20250521 | 1,810 | 1,810 | 1,788 | 1,789 | 19,900 | -21 | 99% | 99% | 98% | ▼▼▼ | 101% | 101% | 100% | 92% | 102% |
| 20250522 | 1,792 | 1,818 | 1,778 | 1,818 | 26,600 | 29 | 102% | 101% | 134% | ▲ | 99% | 98% | 98% | 94% | 104% |
| 20250523 | 1,819 | 1,840 | 1,796 | 1,802 | 22,000 | -16 | 99% | 99% | 83% | ▼ | 100% | 99% | 0% | 93% | 103% |
| 20250526 | 1,802 | 1,806 | 1,785 | 1,793 | 23,100 | -9 | 100% | 100% | 105% | ▼▼ | 102% | 100% | 0% | 92% | 102% |
| 20250527 | 1,786 | 1,822 | 1,785 | 1,817 | 20,200 | 24 | 101% | 102% | 87% | ▲ | 98% | 99% | 0% | 94% | 104% |
| 20250528 | 1,817 | 1,828 | 1,785 | 1,785 | 49,600 | -32 | 98% | 98% | 246% | ▼ | 99% | 101% | 0% | 92% | 102% |
| 20250529 | 1,790 | 1,790 | 1,759 | 1,774 | 37,100 | -11 | 99% | 99% | 75% | ▼▼ | 101% | 103% | 0% | 91% | 101% |
| 20250530 | 1,756 | 1,782 | 1,756 | 1,775 | 38,400 | 1 | 100% | 101% | 104% | ▲ | 101% | 102% | 0% | 92% | 101% |
| 20250602 | 1,765 | 1,802 | 1,765 | 1,789 | 26,700 | 14 | 101% | 101% | 70% | ▲▲ | 101% | 101% | 0% | 92% | 102% |
| 20250603 | 1,774 | 1,823 | 1,768 | 1,800 | 51,500 | 11 | 101% | 101% | 193% | ▲▲▲ | 101% | 0% | 0% | 93% | 103% |
| 20250604 | 1,780 | 1,827 | 1,778 | 1,805 | 31,700 | 5 | 100% | 101% | 62% | ▲▲▲▲ | 100% | 0% | 0% | 93% | 103% |
| 20250605 | 1,792 | 1,812 | 1,783 | 1,798 | 31,700 | -7 | 100% | 100% | 100% | ▼ | 99% | 0% | 0% | 93% | 103% |
| 20250606 | 1,797 | 1,801 | 1,777 | 1,788 | 34,000 | -10 | 99% | 99% | 107% | ▼▼ | % | % | % | 92% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,800 | 36,100 | 3,000 | 24,900 | 1,800 | 11,200 |
| 2025-05-23 | 5,900 | 35,600 | 3,000 | 24,100 | 2,900 | 11,500 |
| 2025-05-16 | 5,700 | 34,300 | 3,000 | 23,800 | 2,700 | 10,500 |
| 2025-05-09 | 4,700 | 21,200 | 3,000 | 15,500 | 1,700 | 5,700 |
| 2025-05-02 | 5,200 | 22,700 | 3,000 | 16,200 | 2,200 | 6,500 |
| 2025-04-25 | 4,700 | 22,700 | 3,000 | 16,500 | 1,700 | 6,200 |
| 2025-04-18 | 4,800 | 23,000 | 3,000 | 16,400 | 1,800 | 6,600 |
| 2025-04-11 | 4,600 | 22,100 | 3,000 | 15,700 | 1,600 | 6,400 |
| 2025-04-04 | 4,200 | 22,700 | 3,000 | 15,100 | 1,200 | 7,600 |
| 2025-03-28 | 4,400 | 21,200 | 3,000 | 14,100 | 1,400 | 7,100 |
| 2025-03-21 | 4,800 | 27,500 | 3,000 | 18,000 | 1,800 | 9,500 |
| 2025-03-14 | 4,800 | 26,100 | 3,000 | 16,600 | 1,800 | 9,500 |
| 2025-03-07 | 5,200 | 22,600 | 3,000 | 13,700 | 2,200 | 8,900 |
| 2025-02-28 | 4,200 | 21,800 | 3,000 | 13,000 | 1,200 | 8,800 |
| 2025-02-21 | 4,200 | 21,400 | 3,000 | 13,200 | 1,200 | 8,200 |
| 2025-02-14 | 4,500 | 18,400 | 3,000 | 11,400 | 1,500 | 7,000 |
| 2025-02-07 | 5,000 | 17,000 | 3,000 | 10,600 | 2,000 | 6,400 |
| 2025-01-31 | 4,800 | 15,600 | 3,000 | 10,400 | 1,800 | 5,200 |
| 2025-01-24 | 4,400 | 15,400 | 3,000 | 10,500 | 1,400 | 4,900 |
| 2025-01-17 | 4,300 | 15,500 | 3,000 | 10,200 | 1,300 | 5,300 |
| 2025-01-10 | 4,400 | 14,700 | 3,000 | 9,600 | 1,400 | 5,100 |
| 2024-12-27 | 5,000 | 17,100 | 3,500 | 11,600 | 1,500 | 5,500 |
| 2024-12-20 | 4,800 | 17,500 | 3,500 | 11,600 | 1,300 | 5,900 |
| 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 |
|---|---|---|---|
| 20250328 | 17:15 | ミロク情報 | 組織変更及び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 |
| 20250321 | 15:30 | ミロク情報 | 自己株式の消却に関するお知らせ |
| 20250205 | 15:30 | ミロク情報 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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
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 | 2025-06-06 15:24:43 |
| 9928 | 2 | MJSのメタバース展示会：MJS METAVERSE FAIR 2025 夏 | セミナー特集 | セミナー・研修会 | 株式会社ミロク情報サービス | 2025-05-14 15:32:01 |
| 9928 | 2 | なぜ自社株買いをすると株価が上がる？ 株主総会で社長を救った人とは？ | 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 | 2025-03-13 20:33:21 |
| 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 |