9946--ミニストップ-【小売業】【コンビニ】イオン系店内ファストフード販売
売上高:790560-当期純利益:-4680-総資産:779000-時価:53899088----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412181,7031,7061,6911,69223,300-1199%99%84%▼▼▼▼99%99%99%94%100%
202412191,6911,6961,6811,68236,700-1099%99%158%▼▼▼▼▼99%100%100%94%100%
202412201,6841,6951,6731,67342,000-999%99%114%▼▼▼▼▼▼100%101%100%93%100%
202412231,6751,6801,6681,67030,800-3100%100%73%▼▼▼▼▼▼▼101%102%101%93%100%
202412241,6631,6791,6551,67733,2007100%101%108%100%101%100%94%100%
202412251,6731,6791,6621,67925,6002100%100%77%▲▲101%99%100%94%101%
202412261,6801,6981,6801,69153,70012101%101%210%▲▲▲100%99%99%94%101%
202412271,6931,7001,6881,70047,4009101%100%88%▲▲▲▲99%97%100%95%102%
202412301,7081,7081,6921,69746,400-3100%99%98%98%99%102%95%102%
202501061,7001,7021,6661,666123,900-3198%98%267%▼▼99%100%104%95%100%
202501071,6791,6791,6631,66974,5003100%99%60%99%99%104%95%100%
202501081,6721,6721,6581,65862,500-1199%99%84%100%100%105%95%100%
202501091,6601,6701,6561,66257,9004100%100%93%100%99%104%96%100%
202501101,6731,6811,6631,67865,90016101%100%114%▲▲98%100%106%97%101%
202501141,6491,6491,5991,614281,300-6496%98%427%103%104%108%94%100%
202501151,6131,6591,6131,657146,90043103%103%52%100%102%106%96%103%
202501161,6461,6591,6451,65286,300-5100%100%59%100%102%106%97%102%
202501171,6451,6511,6351,644105,500-8100%100%122%▼▼100%101%106%96%102%
202501201,6441,6611,6381,652102,1008100%100%97%101%102%105%97%102%
202501211,6511,6751,6511,67569,60023101%101%68%▲▲100%102%103%99%104%
202501221,6741,6821,6671,67352,900-2100%100%76%100%102%103%98%104%
202501231,6711,6741,6651,66868,100-5100%100%129%▼▼99%103%103%98%103%
202501241,6731,6741,6571,657132,800-1199%99%195%▼▼▼101%104%104%97%103%
202501271,6641,6831,6641,68380,80026102%101%61%101%103%103%99%104%
202501281,6831,7001,6831,70050,20017101%101%62%▲▲100%102%102%100%105%
202501291,7001,7031,6921,69929,800-1100%100%59%101%101%102%100%105%
202501301,7001,7161,6981,71642,00017101%101%141%100%99%101%100%106%
202501311,7201,7291,7161,72635,20010101%100%84%▲▲101%98%101%100%107%
202502031,7301,7401,7201,74048,40014101%101%138%▲▲▲98%98%101%100%108%
202502041,7431,7461,7061,70888,800-3298%98%183%100%100%104%98%106%
202502051,7121,7281,7061,71035,1002100%100%40%100%101%104%98%106%
202502061,7051,7121,6951,69857,900-1299%100%165%100%102%106%98%105%
202502071,6981,7051,6931,70143,3003100%100%75%100%102%106%98%105%
202502101,6951,7011,6941,69776,400-4100%100%176%100%101%108%98%105%
202502121,7071,7131,7021,71237,60015101%100%49%101%100%107%98%104%
202502131,7151,7261,7131,72536,30013101%101%97%▲▲100%99%107%99%105%
202502141,7291,7321,7211,72830,8003100%100%85%▲▲▲100%100%107%99%105%
202502171,7241,7331,7181,71895,200-1099%100%309%100%101%107%99%104%
202502181,7191,7201,7081,71641,500-2100%100%44%▼▼100%101%107%99%104%
202502191,7221,7221,7151,72029,0004100%100%70%99%98%107%99%104%
202502201,7201,7201,7021,70658,700-1499%99%202%100%98%107%98%103%
202502251,7161,7271,7141,724109,90018101%100%187%101%98%106%99%104%
202502261,7301,7451,7241,739381,70015101%101%347%▲▲100%101%108%100%103%
202502271,6951,6951,6701,689249,800-5097%100%65%99%105%110%97%100%
202502281,6751,6821,6511,65179,600-3898%99%32%▼▼101%107%111%95%100%
202503031,6601,6871,6571,68498,90033102%101%124%101%107%0%97%102%
202503041,6851,7011,6811,69677,20012101%101%78%▲▲100%106%0%97%103%
202503051,7051,7181,6971,71381,10017101%100%105%▲▲▲103%108%0%98%104%
202503061,7131,7621,7091,762165,50049103%103%204%▲▲▲▲102%105%0%100%107%
202503071,7511,7891,7471,77991,10017101%102%55%▲▲▲▲▲101%103%0%100%108%
202503101,7781,8101,7731,802100,70023101%101%111%▲▲▲▲▲▲101%103%0%100%109%
202503111,7841,8111,7821,79375,700-9100%101%75%103%103%0%100%109%
202503121,7871,8451,7851,84299,20049103%103%131%100%0%0%100%112%
202503131,8411,8421,8131,83464,500-8100%100%65%100%0%0%100%111%
202503141,8221,8541,8101,82881,600-6100%100%127%▼▼101%0%0%99%111%
202503171,8201,8381,8151,83552,4007100%101%64%%%%100%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-0740,50017,6003,5008,10037,0009,500
2025-02-2846,40021,5005,1005,70041,30015,800
2025-02-21607,20028,800546,0007,70061,20021,100
2025-02-14522,60031,200482,50011,50040,10019,700
2025-02-07489,00028,000454,4009,50034,60018,500
2025-01-31484,50026,700452,50010,20032,00016,500
2025-01-24443,50043,500415,00014,80028,50028,700
2025-01-17249,60037,700222,50011,10027,10026,600
2025-01-10119,00026,40085,10012,20033,90014,200
2024-12-2743,00023,10014,00011,40029,00011,700
2024-12-2032,10016,8002,3009,40029,8007,400
2024-12-1333,00015,3002,1009,40030,9005,900
2024-12-0643,50019,0001,80010,00041,7009,000
2024-11-2943,60017,7001,2008,70042,4009,000
2024-11-2249,00018,0001,4008,80047,6009,200
2024-11-1548,70015,0002,3005,80046,4009,200
2024-11-0842,50017,8001,1007,30041,40010,500
2024-11-0142,10015,1001,0008,70041,1006,400
2024-10-2535,40014,7009008,70034,5006,000
2024-10-1835,30015,7009009,30034,4006,400
2024-10-1131,80020,8008009,70031,00011,100
2024-10-0420,70028,80030010,30020,40018,500
2024-09-2725,10018,4003009,40024,8009,000
2024-09-2025,90020,1008009,40025,10010,700
2024-09-1328,80020,7008009,00028,00011,700
2024-09-0636,40021,5001,0007,50035,40014,000
2024-08-3057,90033,0003,3009,30054,60023,700
2024-08-23543,80028,900460,10013,00083,70015,900
2024-08-16500,20038,700459,20011,90041,00026,800
2024-08-09485,90030,400450,1009,40035,80021,000
2024-08-02483,50046,100450,10011,10033,40035,000
2024-07-26462,80054,100425,20012,50037,60041,600
2024-07-19255,90040,600211,60011,10044,30029,500
2024-07-12150,90037,900100,30011,90050,60026,000
2024-07-0594,90026,00052,4009,10042,50016,900
2024-06-2868,80027,00027,0009,30041,80017,700
2024-06-2154,60030,3008,8008,90045,80021,400
2024-06-1449,00035,5009,4009,90039,60025,600
2024-06-0731,50037,8005,00011,60026,50026,200
2024-05-3114,70052,6003,00015,60011,70037,000
2024-05-2412,40053,5001,30017,60011,10035,900
2024-05-1713,10056,0001,20019,10011,90036,900
2024-05-1013,10055,60090021,00012,20034,600
2024-05-0213,30059,1001,00022,50012,30036,600
2024-04-2615,90064,30070023,90015,20040,400
2024-04-1915,30072,50060025,50014,70047,000
2024-04-1216,20070,10060019,30015,60050,800
2024-04-0518,20046,10060015,30017,60030,800
2024-03-2920,20052,70050021,50019,70031,200
2024-03-2222,90046,0001,50018,80021,40027,200
2024-03-1524,50042,0001,70018,90022,80023,100
2024-03-0834,90038,7002,40017,80032,50020,900
2024-03-0143,20036,7004,80017,40038,40019,300
2024-02-22790,30035,500695,40016,30094,90019,200
2024-02-16720,90032,200662,60014,30058,30017,900
2024-02-09711,10037,100662,40019,10048,70018,000
2024-02-02615,30040,500588,50018,70026,80021,800
2024-01-26445,10032,100423,70016,30021,40015,800
2024-01-19265,70028,500246,70014,40019,00014,100
2024-01-12133,40027,000111,10013,90022,30013,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-03-10 モルガン・スタンレーMUFG証券株式会社139,8210.47%-8,8001,7781,8101,7731,802100,700
2025-03-06 Man Solutions Limited171,9000.58%-15,8001,7131,7621,7091,762165,500
2025-03-03 モルガン・スタンレーMUFG証券株式会社148,6210.50%1,6601,6871,6571,68498,900
2025-01-06 Man Solutions Limited187,7000.63%11,8001,7001,7021,6661,666123,900
2024-12-13 Man Solutions Limited175,9000.59%-2,3001,7101,7221,7071,70843,500
2024-12-09 Man Solutions Limited178,2000.60%2,8001,7551,7581,7231,74037,600
2024-12-04 Man Solutions Limited175,4000.59%-27,6001,7851,7851,7591,75931,200
2024-10-16 Man Solutions Limited203,0000.69%-5,9001,6511,6751,6501,66783,300
2024-10-09 モルガン・スタンレーMUFG証券株式会社125,9210.42%-23,9001,5831,5921,5781,578133,300
2024-09-27 モルガン・スタンレーMUFG証券株式会社149,8210.51%11,9001,6481,6491,6361,64641,200
2024-09-26 Man Solutions Limited208,9000.71%32,6001,6211,6461,6211,64269,400
2024-09-24 モルガン・スタンレーMUFG証券株式会社137,9210.46%-23,1001,6391,6391,6221,62658,600
2024-09-17 Man Solutions Limited176,3000.60%9001,6381,6501,6251,64653,300
2024-09-12 モルガン・スタンレーMUFG証券株式会社161,0210.54%1,6201,6331,6201,63136,400
2024-05-29 Man Solutions Limited175,4000.59%-2,3001,5541,5581,5501,55526,800
2024-05-21 Man Solutions Limited177,7000.60%2,1001,5661,5671,5521,55728,100
2024-05-15 Man Solutions Limited175,6000.59%-2,6001,5431,5431,5331,54225,300
2024-04-19 Man Solutions Limited178,2000.60%31,0001,5071,5191,4951,516156,400
2024-03-21 Man Solutions Limited147,2000.50%1,5381,5441,5271,52752,100

TDnet更新情報

報告日strtime銘柄タイトル
2025011015:30ミニストップ 2025年2月期 通期連結業績予想の修正に関するお知らせ
2025011015:30ミニストップ 2025年2月期第3四半期決算短信〔日本基準〕(連結)
2025011015:30ミニストップ 2025年2月期第3四半期決算短信補足
2024100915:00ミニストップ 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024100915:00ミニストップ 2025年2月期 第2四半期中間期決算短信補足
2024071015:00ミニストップ 2025年2月期第1四半期決算短信〔日本基準〕(連結)
2024071015:00ミニストップ 2025年2月期第1四半期決算短信補足
2024052816:30ミニストップ 支配株主等に関する事項について
2024052714:50ミニストップ 取締役の辞任に関するお知らせ
2024052416:00ミニストップ 第18回新株予約権(株式報酬型ストックオプション)の発行について
2024041015:00ミニストップ 2024年2月期決算短信〔日本基準〕(連結)
2024041015:00ミニストップ 2024年2月期決算短信補足
2024041015:00ミニストップ 取締役および監査役の候補者選任に関するお知らせ
2024041019:05ミニストップ (訂正)「取締役および監査役の候補者選任に関するお知らせ」の一部訂正について
2024032215:00ミニストップ 2024年2月期 通期連結業績予想の修正および個別業績予想に関するお知らせ
2024032215:45ミニストップ 第17回新株予約権(株式報酬型ストックオプション)の発行中止について
2024032216:00ミニストップ 吸収合併(簡易合併)に関するお知らせ
2024011115:00ミニストップ 2024年2月期第3四半期決算短信〔日本基準〕(連結)
2024011115:00ミニストップ 2024年2月期第3四半期決算短信補足

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SY3U3502024-03-08 10:38ミニストップ株式会社イオン株式会社変更報告書

企業サイト更新情報