| 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 | 1,639 | 1,639 | 1,622 | 1,626 | 58,600 | -13 | 99% | 99% | 127% | ▼ | 100% | 100% | 105% | 96% | 101% |
| 20240925 | 1,626 | 1,627 | 1,616 | 1,627 | 49,000 | 1 | 100% | 100% | 84% | ▲ | 101% | 100% | 106% | 96% | 101% |
| 20240926 | 1,621 | 1,646 | 1,621 | 1,642 | 69,400 | 15 | 101% | 101% | 142% | ▲▲ | 100% | 98% | 104% | 98% | 102% |
| 20240927 | 1,648 | 1,649 | 1,636 | 1,646 | 41,200 | 4 | 100% | 100% | 59% | ▲▲▲ | 99% | 98% | 105% | 99% | 102% |
| 20240930 | 1,626 | 1,640 | 1,611 | 1,614 | 74,200 | -32 | 98% | 99% | 180% | ▼ | 101% | 99% | 106% | 97% | 100% |
| 20241001 | 1,615 | 1,626 | 1,606 | 1,625 | 45,500 | 11 | 101% | 101% | 61% | ▲ | 99% | 99% | 106% | 98% | 101% |
| 20241002 | 1,621 | 1,625 | 1,606 | 1,607 | 47,600 | -18 | 99% | 99% | 105% | ▼ | 99% | 98% | 107% | 97% | 100% |
| 20241003 | 1,620 | 1,620 | 1,597 | 1,600 | 84,400 | -7 | 100% | 99% | 177% | ▼▼ | 99% | 101% | 109% | 96% | 100% |
| 20241004 | 1,600 | 1,605 | 1,587 | 1,589 | 96,700 | -11 | 99% | 99% | 115% | ▼▼▼ | 101% | 102% | 110% | 95% | 100% |
| 20241007 | 1,597 | 1,608 | 1,593 | 1,605 | 50,200 | 16 | 101% | 101% | 52% | ▲ | 99% | 103% | 110% | 96% | 101% |
| 20241008 | 1,600 | 1,600 | 1,580 | 1,585 | 80,000 | -20 | 99% | 99% | 159% | ▼ | 100% | 105% | 113% | 95% | 100% |
| 20241009 | 1,583 | 1,592 | 1,578 | 1,578 | 133,300 | -7 | 100% | 100% | 167% | ▼▼ | 102% | 106% | 112% | 95% | 100% |
| 20241010 | 1,591 | 1,628 | 1,590 | 1,617 | 173,000 | 39 | 102% | 102% | 130% | ▲ | 100% | 104% | 110% | 98% | 102% |
| 20241011 | 1,618 | 1,643 | 1,618 | 1,626 | 79,800 | 9 | 101% | 100% | 46% | ▲▲ | 101% | 104% | 109% | 99% | 103% |
| 20241015 | 1,638 | 1,657 | 1,630 | 1,653 | 103,700 | 27 | 102% | 101% | 130% | ▲▲▲ | 101% | 103% | 109% | 100% | 105% |
| 20241016 | 1,651 | 1,675 | 1,650 | 1,667 | 83,300 | 14 | 101% | 101% | 80% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 106% |
| 20241017 | 1,670 | 1,685 | 1,670 | 1,685 | 89,900 | 18 | 101% | 101% | 108% | ▲▲▲▲▲ | 100% | 102% | 108% | 100% | 107% |
| 20241018 | 1,685 | 1,690 | 1,667 | 1,690 | 87,200 | 5 | 100% | 100% | 97% | ▲▲▲▲▲▲ | 100% | 101% | 107% | 100% | 107% |
| 20241021 | 1,690 | 1,710 | 1,683 | 1,697 | 117,000 | 7 | 100% | 100% | 134% | ▲▲▲▲▲▲▲ | 101% | 101% | 108% | 100% | 108% |
| 20241022 | 1,684 | 1,705 | 1,681 | 1,705 | 74,800 | 8 | 100% | 101% | 64% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 106% | 100% | 108% |
| 20241023 | 1,709 | 1,714 | 1,691 | 1,696 | 58,600 | -9 | 99% | 99% | 78% | ▼ | 102% | 102% | 108% | 99% | 107% |
| 20241024 | 1,685 | 1,714 | 1,685 | 1,712 | 65,800 | 16 | 101% | 102% | 112% | ▲ | 99% | 102% | 106% | 100% | 108% |
| 20241025 | 1,707 | 1,710 | 1,682 | 1,683 | 45,500 | -29 | 98% | 99% | 69% | ▼ | 102% | 104% | 108% | 98% | 107% |
| 20241028 | 1,679 | 1,708 | 1,667 | 1,707 | 41,900 | 24 | 101% | 102% | 92% | ▲ | 100% | 102% | 106% | 100% | 108% |
| 20241029 | 1,712 | 1,717 | 1,699 | 1,717 | 55,300 | 10 | 101% | 100% | 132% | ▲▲ | 100% | 103% | 106% | 100% | 109% |
| 20241030 | 1,720 | 1,744 | 1,714 | 1,719 | 216,700 | 2 | 100% | 100% | 392% | ▲▲▲ | 101% | 104% | 106% | 100% | 109% |
| 20241031 | 1,718 | 1,743 | 1,718 | 1,737 | 66,900 | 18 | 101% | 101% | 31% | ▲▲▲▲ | 101% | 103% | 105% | 100% | 110% |
| 20241101 | 1,724 | 1,743 | 1,723 | 1,738 | 55,900 | 1 | 100% | 101% | 84% | ▲▲▲▲▲ | 101% | 102% | 104% | 100% | 110% |
| 20241105 | 1,740 | 1,749 | 1,731 | 1,749 | 48,300 | 11 | 101% | 101% | 86% | ▲▲▲▲▲▲ | 101% | 101% | 103% | 100% | 111% |
| 20241106 | 1,750 | 1,769 | 1,740 | 1,764 | 70,400 | 15 | 101% | 101% | 146% | ▲▲▲▲▲▲▲ | 101% | 102% | 102% | 100% | 112% |
| 20241107 | 1,765 | 1,797 | 1,765 | 1,781 | 89,400 | 17 | 101% | 101% | 127% | ▲▲▲▲▲▲▲▲ | 98% | 100% | 100% | 100% | 113% |
| 20241108 | 1,795 | 1,799 | 1,761 | 1,767 | 63,500 | -14 | 99% | 98% | 71% | ▼ | 99% | 103% | 101% | 99% | 109% |
| 20241111 | 1,768 | 1,768 | 1,730 | 1,746 | 42,600 | -21 | 99% | 99% | 67% | ▼▼ | 101% | 104% | 103% | 98% | 107% |
| 20241112 | 1,748 | 1,769 | 1,740 | 1,762 | 45,600 | 16 | 101% | 101% | 107% | ▲ | 102% | 103% | 101% | 99% | 107% |
| 20241113 | 1,770 | 1,800 | 1,761 | 1,800 | 76,400 | 38 | 102% | 102% | 168% | ▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20241114 | 1,800 | 1,835 | 1,790 | 1,795 | 79,000 | -5 | 100% | 100% | 103% | ▼ | 102% | 101% | 100% | 100% | 107% |
| 20241115 | 1,784 | 1,814 | 1,775 | 1,814 | 55,800 | 19 | 101% | 102% | 71% | ▲ | 100% | 99% | 99% | 100% | 108% |
| 20241118 | 1,817 | 1,832 | 1,805 | 1,810 | 35,900 | -4 | 100% | 100% | 64% | ▼ | 101% | 100% | 100% | 100% | 108% |
| 20241119 | 1,801 | 1,825 | 1,801 | 1,816 | 32,300 | 6 | 100% | 101% | 90% | ▲ | 99% | 97% | 97% | 100% | 108% |
| 20241120 | 1,821 | 1,825 | 1,801 | 1,809 | 28,500 | -7 | 100% | 99% | 88% | ▼ | 99% | 97% | 97% | 100% | 107% |
| 20241121 | 1,809 | 1,809 | 1,787 | 1,795 | 34,300 | -14 | 99% | 99% | 120% | ▼▼ | 100% | 98% | 98% | 99% | 107% |
| 20241122 | 1,794 | 1,804 | 1,788 | 1,798 | 20,700 | 3 | 100% | 100% | 60% | ▲ | 97% | 98% | 97% | 99% | 107% |
| 20241125 | 1,799 | 1,800 | 1,740 | 1,740 | 82,000 | -58 | 97% | 97% | 396% | ▼ | 101% | 102% | 99% | 96% | 102% |
| 20241126 | 1,740 | 1,762 | 1,739 | 1,759 | 30,400 | 19 | 101% | 101% | 37% | ▲ | 99% | 101% | 97% | 97% | 102% |
| 20241127 | 1,767 | 1,767 | 1,741 | 1,754 | 29,300 | -5 | 100% | 99% | 96% | ▼ | 101% | 102% | 98% | 97% | 102% |
| 20241128 | 1,754 | 1,783 | 1,747 | 1,764 | 26,800 | 10 | 101% | 101% | 91% | ▲ | 100% | 101% | 98% | 97% | 102% |
| 20241129 | 1,750 | 1,768 | 1,744 | 1,752 | 28,100 | -12 | 99% | 100% | 105% | ▼ | 101% | 100% | 97% | 96% | 101% |
| 20241202 | 1,760 | 1,784 | 1,750 | 1,777 | 38,100 | 25 | 101% | 101% | 136% | ▲ | 100% | 98% | 95% | 98% | 102% |
| 20241203 | 1,788 | 1,800 | 1,788 | 1,792 | 35,300 | 15 | 101% | 100% | 93% | ▲▲ | 99% | 97% | 95% | 99% | 103% |
| 20241204 | 1,785 | 1,785 | 1,759 | 1,759 | 31,200 | -33 | 98% | 99% | 88% | ▼ | 100% | 98% | 96% | 97% | 101% |
| 20241205 | 1,759 | 1,763 | 1,750 | 1,755 | 27,100 | -4 | 100% | 100% | 87% | ▼▼ | 100% | 98% | 96% | 97% | 101% |
| 20241206 | 1,750 | 1,759 | 1,747 | 1,752 | 19,600 | -3 | 100% | 100% | 72% | ▼▼▼ | 99% | 98% | 0% | 96% | 101% |
| 20241209 | 1,755 | 1,758 | 1,723 | 1,740 | 37,600 | -12 | 99% | 99% | 192% | ▼▼▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241210 | 1,750 | 1,750 | 1,723 | 1,724 | 40,700 | -16 | 99% | 99% | 108% | ▼▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241211 | 1,724 | 1,745 | 1,721 | 1,721 | 31,400 | -3 | 100% | 100% | 77% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241212 | 1,720 | 1,725 | 1,718 | 1,721 | 34,000 | 0 | 100% | 100% | 108% | -- | 100% | 99% | 0% | 95% | 100% |
| 20241213 | 1,710 | 1,722 | 1,707 | 1,708 | 43,500 | -13 | 99% | 100% | 128% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241216 | 1,706 | 1,714 | 1,706 | 1,706 | 23,200 | -2 | 100% | 100% | 53% | ▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20241217 | 1,705 | 1,714 | 1,700 | 1,703 | 27,800 | -3 | 100% | 100% | 120% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 1,703 | 1,706 | 1,691 | 1,692 | 23,300 | -11 | 99% | 99% | 84% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241219 | 1,691 | 1,696 | 1,681 | 1,682 | 36,700 | -10 | 99% | 99% | 158% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 1,684 | 1,695 | 1,673 | 1,673 | 42,000 | -9 | 99% | 99% | 114% | ▼▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 33,000 | 15,300 | 2,100 | 9,400 | 30,900 | 5,900 |
| 2024-12-06 | 43,500 | 19,000 | 1,800 | 10,000 | 41,700 | 9,000 |
| 2024-11-29 | 43,600 | 17,700 | 1,200 | 8,700 | 42,400 | 9,000 |
| 2024-11-22 | 49,000 | 18,000 | 1,400 | 8,800 | 47,600 | 9,200 |
| 2024-11-15 | 48,700 | 15,000 | 2,300 | 5,800 | 46,400 | 9,200 |
| 2024-11-08 | 42,500 | 17,800 | 1,100 | 7,300 | 41,400 | 10,500 |
| 2024-11-01 | 42,100 | 15,100 | 1,000 | 8,700 | 41,100 | 6,400 |
| 2024-10-25 | 35,400 | 14,700 | 900 | 8,700 | 34,500 | 6,000 |
| 2024-10-18 | 35,300 | 15,700 | 900 | 9,300 | 34,400 | 6,400 |
| 2024-10-11 | 31,800 | 20,800 | 800 | 9,700 | 31,000 | 11,100 |
| 2024-10-04 | 20,700 | 28,800 | 300 | 10,300 | 20,400 | 18,500 |
| 2024-09-27 | 25,100 | 18,400 | 300 | 9,400 | 24,800 | 9,000 |
| 2024-09-20 | 25,900 | 20,100 | 800 | 9,400 | 25,100 | 10,700 |
| 2024-09-13 | 28,800 | 20,700 | 800 | 9,000 | 28,000 | 11,700 |
| 2024-09-06 | 36,400 | 21,500 | 1,000 | 7,500 | 35,400 | 14,000 |
| 2024-08-30 | 57,900 | 33,000 | 3,300 | 9,300 | 54,600 | 23,700 |
| 2024-08-23 | 543,800 | 28,900 | 460,100 | 13,000 | 83,700 | 15,900 |
| 2024-08-16 | 500,200 | 38,700 | 459,200 | 11,900 | 41,000 | 26,800 |
| 2024-08-09 | 485,900 | 30,400 | 450,100 | 9,400 | 35,800 | 21,000 |
| 2024-08-02 | 483,500 | 46,100 | 450,100 | 11,100 | 33,400 | 35,000 |
| 2024-07-26 | 462,800 | 54,100 | 425,200 | 12,500 | 37,600 | 41,600 |
| 2024-07-19 | 255,900 | 40,600 | 211,600 | 11,100 | 44,300 | 29,500 |
| 2024-07-12 | 150,900 | 37,900 | 100,300 | 11,900 | 50,600 | 26,000 |
| 2024-07-05 | 94,900 | 26,000 | 52,400 | 9,100 | 42,500 | 16,900 |
| 2024-06-28 | 68,800 | 27,000 | 27,000 | 9,300 | 41,800 | 17,700 |
| 2024-06-21 | 54,600 | 30,300 | 8,800 | 8,900 | 45,800 | 21,400 |
| 2024-06-14 | 49,000 | 35,500 | 9,400 | 9,900 | 39,600 | 25,600 |
| 2024-06-07 | 31,500 | 37,800 | 5,000 | 11,600 | 26,500 | 26,200 |
| 2024-05-31 | 14,700 | 52,600 | 3,000 | 15,600 | 11,700 | 37,000 |
| 2024-05-24 | 12,400 | 53,500 | 1,300 | 17,600 | 11,100 | 35,900 |
| 2024-05-17 | 13,100 | 56,000 | 1,200 | 19,100 | 11,900 | 36,900 |
| 2024-05-10 | 13,100 | 55,600 | 900 | 21,000 | 12,200 | 34,600 |
| 2024-05-02 | 13,300 | 59,100 | 1,000 | 22,500 | 12,300 | 36,600 |
| 2024-04-26 | 15,900 | 64,300 | 700 | 23,900 | 15,200 | 40,400 |
| 2024-04-19 | 15,300 | 72,500 | 600 | 25,500 | 14,700 | 47,000 |
| 2024-04-12 | 16,200 | 70,100 | 600 | 19,300 | 15,600 | 50,800 |
| 2024-04-05 | 18,200 | 46,100 | 600 | 15,300 | 17,600 | 30,800 |
| 2024-03-29 | 20,200 | 52,700 | 500 | 21,500 | 19,700 | 31,200 |
| 2024-03-22 | 22,900 | 46,000 | 1,500 | 18,800 | 21,400 | 27,200 |
| 2024-03-15 | 24,500 | 42,000 | 1,700 | 18,900 | 22,800 | 23,100 |
| 2024-03-08 | 34,900 | 38,700 | 2,400 | 17,800 | 32,500 | 20,900 |
| 2024-03-01 | 43,200 | 36,700 | 4,800 | 17,400 | 38,400 | 19,300 |
| 2024-02-22 | 790,300 | 35,500 | 695,400 | 16,300 | 94,900 | 19,200 |
| 2024-02-16 | 720,900 | 32,200 | 662,600 | 14,300 | 58,300 | 17,900 |
| 2024-02-09 | 711,100 | 37,100 | 662,400 | 19,100 | 48,700 | 18,000 |
| 2024-02-02 | 615,300 | 40,500 | 588,500 | 18,700 | 26,800 | 21,800 |
| 2024-01-26 | 445,100 | 32,100 | 423,700 | 16,300 | 21,400 | 15,800 |
| 2024-01-19 | 265,700 | 28,500 | 246,700 | 14,400 | 19,000 | 14,100 |
| 2024-01-12 | 133,400 | 27,000 | 111,100 | 13,900 | 22,300 | 13,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | Man Solutions Limited | 175,900 | 0.59% | ▼ | -2,300 | 1,710 | 1,722 | 1,707 | 1,708 | 43,500 |
| 2024-12-09 | Man Solutions Limited | 178,200 | 0.60% | ▲ | 2,800 | 1,755 | 1,758 | 1,723 | 1,740 | 37,600 |
| 2024-12-04 | Man Solutions Limited | 175,400 | 0.59% | ▼ | -27,600 | 1,785 | 1,785 | 1,759 | 1,759 | 31,200 |
| 2024-10-16 | Man Solutions Limited | 203,000 | 0.69% | ▼ | -5,900 | 1,651 | 1,675 | 1,650 | 1,667 | 83,300 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 125,921 | 0.42% | ▼ | -23,900 | 1,583 | 1,592 | 1,578 | 1,578 | 133,300 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 149,821 | 0.51% | ▲ | 11,900 | 1,648 | 1,649 | 1,636 | 1,646 | 41,200 |
| 2024-09-26 | Man Solutions Limited | 208,900 | 0.71% | ▲ | 32,600 | 1,621 | 1,646 | 1,621 | 1,642 | 69,400 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 137,921 | 0.46% | ▼ | -23,100 | 1,639 | 1,639 | 1,622 | 1,626 | 58,600 |
| 2024-09-17 | Man Solutions Limited | 176,300 | 0.60% | ▲ | 900 | 1,638 | 1,650 | 1,625 | 1,646 | 53,300 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 161,021 | 0.54% | ▲ | 1,620 | 1,633 | 1,620 | 1,631 | 36,400 | |
| 2024-05-29 | Man Solutions Limited | 175,400 | 0.59% | ▼ | -2,300 | 1,554 | 1,558 | 1,550 | 1,555 | 26,800 |
| 2024-05-21 | Man Solutions Limited | 177,700 | 0.60% | ▲ | 2,100 | 1,566 | 1,567 | 1,552 | 1,557 | 28,100 |
| 2024-05-15 | Man Solutions Limited | 175,600 | 0.59% | ▼ | -2,600 | 1,543 | 1,543 | 1,533 | 1,542 | 25,300 |
| 2024-04-19 | Man Solutions Limited | 178,200 | 0.60% | ▲ | 31,000 | 1,507 | 1,519 | 1,495 | 1,516 | 156,400 |
| 2024-03-21 | Man Solutions Limited | 147,200 | 0.50% | ▲ | 1,538 | 1,544 | 1,527 | 1,527 | 52,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 15:00 | 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) |
| 20241009 | 15:00 | 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 |
| 20240710 | 15:00 | 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) |
| 20240710 | 15:00 | ミニストップ | 2025年２月期第１四半期決算短信補足 |
| 20240528 | 16:30 | ミニストップ | 支配株主等に関する事項について |
| 20240527 | 14:50 | ミニストップ | 取締役の辞任に関するお知らせ |
| 20240524 | 16:00 | 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 |
| 20240410 | 15:00 | ミニストップ | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240410 | 15:00 | ミニストップ | 2024年2月期決算短信補足 |
| 20240410 | 15:00 | 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 |
| 20240410 | 19:05 | 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 |
| 20240322 | 15:00 | 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 |
| 20240322 | 15:45 | 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 |
| 20240322 | 16:00 | ミニストップ | 吸収合併（簡易合併）に関するお知らせ |
| 20240111 | 15:00 | 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) |
| 20240111 | 15:00 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SY3U | 350 | 2024-03-08 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
| code | cate | site_title | modified |
|---|---|---|---|
| 9946 | 1 | ミニストップ ～街角のあなたの憩いの場～ | 2024-12-21 15:28:42 |
| 9946 | 2 | IRについて | よくあるご質問 | ミニストップ | 2024-06-19 13:51:59 |
| 9946 | 2 | IRポリシー | IR情報 | ミニストップ | 2024-06-14 22:39:42 |
| 9946 | 2 | IRサイトマップ | IR情報 | ミニストップ | 2024-06-14 22:39:41 |
| 9946 | 2 | IRについて | よくあるご質問 | ミニストップ | 2024-06-14 22:39:40 |
| 9946 | 2 | IRトピックス | IR情報 | ミニストップ | 2024-06-14 22:39:39 |
| 9946 | 2 | 電子公告 | IR情報 | ミニストップ | 2024-06-14 22:39:37 |
| 9946 | 2 | IRカレンダー | IRイベント情報 | ミニストップ | 2024-06-14 22:39:36 |
| 9946 | 2 | 株式事務手続き | 株式関連情報 | ミニストップ | 2024-06-14 22:39:35 |
| 9946 | 2 | 定款・株式取扱規則 | 株式関連情報 | ミニストップ | 2024-06-14 22:39:34 |