| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 72 | 74 | 72 | 72 | 239,800 | 0 | 100% | 100% | 139% | -- | 100% | 104% | 115% | 88% | 100% |
| 20250121 | 72 | 73 | 72 | 72 | 234,900 | 0 | 100% | 100% | 98% | -- | 101% | 104% | 115% | 89% | 100% |
| 20250122 | 72 | 73 | 72 | 73 | 115,300 | 1 | 101% | 101% | 49% | ▲ | 101% | 103% | 114% | 91% | 101% |
| 20250123 | 73 | 75 | 73 | 74 | 221,400 | 1 | 101% | 101% | 192% | ▲▲ | 100% | 101% | 112% | 93% | 103% |
| 20250124 | 74 | 75 | 74 | 74 | 254,300 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 111% | 95% | 103% |
| 20250127 | 75 | 76 | 74 | 75 | 212,900 | 1 | 101% | 100% | 84% | ▲ | 99% | 100% | 111% | 96% | 104% |
| 20250128 | 75 | 76 | 74 | 74 | 299,000 | -1 | 99% | 99% | 140% | ▼ | 100% | 99% | 111% | 95% | 103% |
| 20250129 | 75 | 77 | 74 | 75 | 257,800 | 1 | 101% | 100% | 86% | ▲ | 100% | 103% | 111% | 96% | 104% |
| 20250130 | 75 | 77 | 75 | 75 | 124,200 | 0 | 100% | 100% | 48% | -- | 100% | 103% | 111% | 96% | 104% |
| 20250131 | 75 | 76 | 75 | 75 | 134,900 | 0 | 100% | 100% | 109% | -- | 99% | 103% | 111% | 96% | 104% |
| 20250203 | 75 | 76 | 74 | 74 | 189,600 | -1 | 99% | 99% | 141% | ▼ | 99% | 105% | 111% | 95% | 103% |
| 20250204 | 75 | 75 | 74 | 74 | 163,300 | 0 | 100% | 99% | 86% | -- | 104% | 109% | 112% | 95% | 103% |
| 20250205 | 74 | 77 | 74 | 77 | 257,400 | 3 | 104% | 104% | 158% | ▲ | 97% | 105% | 106% | 100% | 107% |
| 20250206 | 77 | 78 | 75 | 75 | 406,600 | -2 | 97% | 97% | 158% | ▼ | 103% | 108% | 109% | 97% | 104% |
| 20250207 | 75 | 78 | 75 | 77 | 374,900 | 2 | 103% | 103% | 92% | ▲ | 100% | 104% | 104% | 100% | 107% |
| 20250210 | 79 | 79 | 77 | 79 | 387,300 | 2 | 103% | 100% | 103% | ▲▲ | 101% | 104% | 105% | 100% | 110% |
| 20250212 | 80 | 82 | 78 | 81 | 513,000 | 2 | 103% | 101% | 132% | ▲▲▲ | 100% | 104% | 105% | 100% | 113% |
| 20250213 | 80 | 81 | 78 | 80 | 564,700 | -1 | 99% | 100% | 110% | ▼ | 103% | 105% | 106% | 99% | 111% |
| 20250214 | 79 | 82 | 78 | 81 | 337,700 | 1 | 101% | 103% | 60% | ▲ | 100% | 101% | 102% | 100% | 113% |
| 20250217 | 82 | 84 | 81 | 82 | 876,100 | 1 | 101% | 100% | 259% | ▲▲ | 101% | 100% | 102% | 100% | 114% |
| 20250218 | 82 | 84 | 82 | 83 | 278,600 | 1 | 101% | 101% | 32% | ▲▲▲ | 99% | 98% | 101% | 100% | 115% |
| 20250219 | 83 | 85 | 82 | 82 | 338,500 | -1 | 99% | 99% | 122% | ▼ | 100% | 98% | 101% | 99% | 112% |
| 20250220 | 83 | 84 | 82 | 83 | 253,900 | 1 | 101% | 100% | 75% | ▲ | 100% | 98% | 102% | 100% | 112% |
| 20250225 | 82 | 84 | 82 | 82 | 346,700 | -1 | 99% | 100% | 137% | ▼ | 99% | 96% | 102% | 99% | 111% |
| 20250226 | 82 | 83 | 81 | 81 | 212,400 | -1 | 99% | 99% | 61% | ▼▼ | 100% | 100% | 104% | 98% | 109% |
| 20250227 | 81 | 83 | 81 | 81 | 181,100 | 0 | 100% | 100% | 85% | -- | 99% | 101% | 104% | 98% | 109% |
| 20250228 | 81 | 82 | 80 | 80 | 191,100 | -1 | 99% | 99% | 106% | ▼ | 98% | 101% | 104% | 96% | 108% |
| 20250303 | 81 | 82 | 79 | 79 | 429,700 | -1 | 99% | 98% | 225% | ▼▼ | 100% | 103% | 106% | 95% | 107% |
| 20250304 | 79 | 80 | 79 | 79 | 230,000 | 0 | 100% | 100% | 54% | -- | 103% | 104% | 105% | 95% | 107% |
| 20250305 | 79 | 82 | 79 | 81 | 164,500 | 2 | 103% | 103% | 72% | ▲ | 101% | 104% | 102% | 98% | 109% |
| 20250306 | 81 | 82 | 81 | 82 | 183,100 | 1 | 101% | 101% | 111% | ▲▲ | 99% | 102% | 100% | 99% | 111% |
| 20250307 | 82 | 82 | 81 | 81 | 159,300 | -1 | 99% | 99% | 87% | ▼ | 99% | 102% | 100% | 98% | 108% |
| 20250310 | 82 | 83 | 81 | 81 | 257,300 | 0 | 100% | 99% | 162% | -- | 101% | 104% | 101% | 98% | 108% |
| 20250311 | 81 | 82 | 81 | 82 | 152,500 | 1 | 101% | 101% | 59% | ▲ | 102% | 102% | 100% | 99% | 106% |
| 20250312 | 82 | 84 | 82 | 84 | 240,900 | 2 | 102% | 102% | 158% | ▲▲ | 99% | 100% | 98% | 100% | 106% |
| 20250313 | 84 | 85 | 83 | 83 | 196,900 | -1 | 99% | 99% | 82% | ▼ | 101% | 100% | 99% | 99% | 105% |
| 20250314 | 83 | 84 | 83 | 84 | 180,500 | 1 | 101% | 101% | 92% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20250317 | 84 | 85 | 83 | 84 | 147,200 | 0 | 100% | 100% | 82% | -- | 99% | 96% | 96% | 100% | 106% |
| 20250318 | 85 | 85 | 83 | 84 | 181,300 | 0 | 100% | 99% | 123% | -- | 99% | 96% | 99% | 100% | 106% |
| 20250319 | 84 | 85 | 83 | 83 | 195,300 | -1 | 99% | 99% | 108% | ▼ | 100% | 98% | 107% | 99% | 105% |
| 20250321 | 83 | 84 | 82 | 83 | 157,200 | 0 | 100% | 100% | 80% | -- | 101% | 99% | 110% | 99% | 105% |
| 20250324 | 81 | 82 | 81 | 82 | 224,600 | -1 | 99% | 101% | 143% | ▼ | 98% | 99% | 109% | 98% | 104% |
| 20250325 | 82 | 82 | 80 | 80 | 227,700 | -2 | 98% | 98% | 101% | ▼▼ | 100% | 101% | 110% | 95% | 101% |
| 20250326 | 81 | 81 | 80 | 81 | 111,000 | 1 | 101% | 100% | 49% | ▲ | 100% | 103% | 111% | 96% | 103% |
| 20250327 | 80 | 81 | 80 | 80 | 96,700 | -1 | 99% | 100% | 87% | ▼ | 100% | 101% | 111% | 95% | 101% |
| 20250328 | 80 | 80 | 79 | 80 | 138,100 | 0 | 100% | 100% | 143% | -- | 101% | 98% | 111% | 95% | 101% |
| 20250331 | 80 | 84 | 78 | 81 | 695,100 | 1 | 101% | 101% | 503% | ▲ | 99% | 90% | 107% | 96% | 103% |
| 20250401 | 83 | 86 | 81 | 82 | 510,500 | 1 | 101% | 99% | 73% | ▲▲ | 99% | 90% | 109% | 98% | 104% |
| 20250402 | 82 | 82 | 80 | 81 | 271,300 | -1 | 99% | 99% | 53% | ▼ | 99% | 99% | 113% | 96% | 101% |
| 20250403 | 79 | 80 | 78 | 78 | 287,000 | -3 | 96% | 99% | 106% | ▼▼ | 97% | 101% | 0% | 93% | 100% |
| 20250404 | 77 | 77 | 75 | 75 | 517,800 | -3 | 96% | 97% | 180% | ▼▼▼ | 103% | 108% | 0% | 89% | 100% |
| 20250408 | 72 | 76 | 72 | 74 | 271,800 | -1 | 99% | 103% | 52% | ▼▼▼▼ | 99% | 109% | 0% | 88% | 100% |
| 20250409 | 74 | 75 | 73 | 73 | 170,200 | -1 | 99% | 99% | 63% | ▼▼▼▼▼ | 100% | 105% | 0% | 87% | 100% |
| 20250410 | 78 | 78 | 77 | 78 | 210,500 | 5 | 107% | 100% | 124% | ▲ | 101% | 108% | 0% | 93% | 107% |
| 20250411 | 77 | 78 | 76 | 78 | 150,000 | 0 | 100% | 101% | 71% | -- | 100% | 114% | 0% | 93% | 107% |
| 20250414 | 78 | 79 | 78 | 78 | 183,800 | 0 | 100% | 100% | 123% | -- | 103% | 113% | 0% | 93% | 107% |
| 20250415 | 79 | 85 | 75 | 81 | 2,999,400 | 3 | 104% | 103% | 1632% | ▲ | 98% | 0% | 0% | 96% | 111% |
| 20250416 | 84 | 84 | 82 | 82 | 329,700 | 1 | 101% | 98% | 11% | ▲▲ | 101% | 0% | 0% | 98% | 112% |
| 20250417 | 82 | 83 | 82 | 83 | 98,100 | 1 | 101% | 101% | 30% | ▲▲▲ | 107% | 0% | 0% | 100% | 114% |
| 20250418 | 83 | 90 | 79 | 89 | 1,819,300 | 6 | 107% | 107% | 1855% | ▲▲▲▲ | % | % | % | 100% | 122% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 9,600 | 1,204,300 | 0 | 427,300 | 9,600 | 777,000 |
| 2025-04-04 | 14,900 | 1,370,800 | 0 | 449,400 | 14,900 | 921,400 |
| 2025-03-28 | 23,700 | 1,427,200 | 0 | 455,800 | 23,700 | 971,400 |
| 2025-03-21 | 19,800 | 1,399,700 | 0 | 384,800 | 19,800 | 1,014,900 |
| 2025-03-14 | 27,200 | 1,512,400 | 0 | 372,100 | 27,200 | 1,140,300 |
| 2025-03-07 | 25,100 | 1,565,000 | 0 | 399,800 | 25,100 | 1,165,200 |
| 2025-02-28 | 25,300 | 1,569,700 | 0 | 402,100 | 25,300 | 1,167,600 |
| 2025-02-21 | 25,100 | 1,574,400 | 0 | 388,500 | 25,100 | 1,185,900 |
| 2025-02-14 | 21,300 | 1,657,100 | 0 | 413,900 | 21,300 | 1,243,200 |
| 2025-02-07 | 14,900 | 1,850,400 | 0 | 562,900 | 14,900 | 1,287,500 |
| 2025-01-31 | 15,600 | 1,758,800 | 0 | 443,500 | 15,600 | 1,315,300 |
| 2025-01-24 | 13,900 | 1,750,600 | 0 | 500,000 | 13,900 | 1,250,600 |
| 2025-01-17 | 7,300 | 1,784,400 | 0 | 466,200 | 7,300 | 1,318,200 |
| 2025-01-10 | 13,300 | 1,761,600 | 0 | 455,100 | 13,300 | 1,306,500 |
| 2024-12-27 | 4,300 | 1,663,200 | 0 | 424,100 | 4,300 | 1,239,100 |
| 2024-12-20 | 14,600 | 1,346,000 | 0 | 357,100 | 14,600 | 988,900 |
| 2024-12-13 | 43,500 | 1,330,400 | 0 | 347,600 | 43,500 | 982,800 |
| 2024-12-06 | 10,100 | 783,400 | 0 | 295,600 | 10,100 | 487,800 |
| 2024-11-29 | 6,400 | 787,200 | 0 | 298,900 | 6,400 | 488,300 |
| 2024-11-22 | 12,000 | 759,000 | 0 | 285,900 | 12,000 | 473,100 |
| 2024-11-15 | 9,200 | 762,900 | 0 | 289,400 | 9,200 | 473,500 |
| 2024-11-08 | 21,000 | 774,400 | 0 | 294,100 | 21,000 | 480,300 |
| 2024-11-01 | 6,700 | 752,100 | 0 | 292,000 | 6,700 | 460,100 |
| 2024-10-25 | 12,100 | 747,600 | 0 | 294,200 | 12,100 | 453,400 |
| 2024-10-18 | 11,400 | 745,400 | 0 | 292,200 | 11,400 | 453,200 |
| 2024-10-11 | 11,400 | 725,000 | 0 | 283,700 | 11,400 | 441,300 |
| 2024-10-04 | 300 | 588,700 | 0 | 287,800 | 300 | 300,900 |
| 2024-09-27 | 5,000 | 545,600 | 0 | 279,400 | 5,000 | 266,200 |
| 2024-09-20 | 0 | 551,800 | 0 | 280,600 | 0 | 271,200 |
| 2024-09-13 | 5,100 | 547,100 | 0 | 277,300 | 5,100 | 269,800 |
| 2024-09-06 | 10,100 | 532,000 | 0 | 265,800 | 10,100 | 266,200 |
| 2024-08-30 | 200 | 513,800 | 0 | 263,800 | 200 | 250,000 |
| 2024-08-23 | 100 | 474,000 | 0 | 254,700 | 100 | 219,300 |
| 2024-08-16 | 100 | 499,600 | 0 | 288,700 | 100 | 210,900 |
| 2024-08-09 | 0 | 495,700 | 0 | 291,600 | 0 | 204,100 |
| 2024-08-02 | 100 | 528,300 | 0 | 322,600 | 100 | 205,700 |
| 2024-07-26 | 4,000 | 560,800 | 0 | 324,400 | 4,000 | 236,400 |
| 2024-07-19 | 13,900 | 553,000 | 0 | 326,400 | 13,900 | 226,600 |
| 2024-07-12 | 23,400 | 554,000 | 0 | 330,300 | 23,400 | 223,700 |
| 2024-07-05 | 18,500 | 553,700 | 0 | 326,300 | 18,500 | 227,400 |
| 2024-06-28 | 18,600 | 532,800 | 0 | 325,000 | 18,600 | 207,800 |
| 2024-06-21 | 26,200 | 605,200 | 0 | 324,300 | 26,200 | 280,900 |
| 2024-06-14 | 23,600 | 603,500 | 0 | 318,700 | 23,600 | 284,800 |
| 2024-06-07 | 23,300 | 615,000 | 0 | 317,400 | 23,300 | 297,600 |
| 2024-05-31 | 23,600 | 598,600 | 0 | 316,100 | 23,600 | 282,500 |
| 2024-05-24 | 28,300 | 602,600 | 0 | 312,800 | 28,300 | 289,800 |
| 2024-05-17 | 24,700 | 610,700 | 0 | 296,700 | 24,700 | 314,000 |
| 2024-05-10 | 24,500 | 598,500 | 0 | 299,000 | 24,500 | 299,500 |
| 2024-05-02 | 22,100 | 611,700 | 0 | 309,600 | 22,100 | 302,100 |
| 2024-04-26 | 22,100 | 604,600 | 0 | 308,400 | 22,100 | 296,200 |
| 2024-04-19 | 22,500 | 617,900 | 0 | 308,700 | 22,500 | 309,200 |
| 2024-04-12 | 22,100 | 609,200 | 0 | 319,800 | 22,100 | 289,400 |
| 2024-04-05 | 27,100 | 596,000 | 0 | 304,600 | 27,100 | 291,400 |
| 2024-03-29 | 43,100 | 595,600 | 0 | 318,300 | 43,100 | 277,300 |
| 2024-03-22 | 361,900 | 714,900 | 0 | 317,400 | 361,900 | 397,500 |
| 2024-03-15 | 177,400 | 1,013,800 | 0 | 326,100 | 177,400 | 687,700 |
| 2024-03-08 | 106,700 | 931,900 | 0 | 313,600 | 106,700 | 618,300 |
| 2024-03-01 | 57,400 | 902,000 | 0 | 320,300 | 57,400 | 581,700 |
| 2024-02-22 | 20,300 | 867,900 | 0 | 319,100 | 20,300 | 548,800 |
| 2024-02-16 | 21,300 | 843,400 | 0 | 284,800 | 21,300 | 558,600 |
| 2024-02-09 | 18,900 | 808,400 | 0 | 288,800 | 18,900 | 519,600 |
| 2024-02-02 | 19,300 | 785,400 | 0 | 287,900 | 19,300 | 497,500 |
| 2024-01-26 | 20,100 | 762,100 | 0 | 287,400 | 20,100 | 474,700 |
| 2024-01-19 | 17,000 | 589,900 | 0 | 297,400 | 17,000 | 292,500 |
| 2024-01-12 | 21,000 | 598,800 | 0 | 304,500 | 21,000 | 294,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:30 | ＭＲＫ ＨＬＤ | 自己株式の取得状況に関するお知らせ |
| 20250304 | 15:30 | ＭＲＫ ＨＬＤ | 自己株式の取得状況に関するお知らせ |
| 20241209 | 15:30 | ＭＲＫ ＨＬＤ | 株主優待制度廃止に関するお知らせ |
| 20240814 | 15:30 | ＭＲＫ ＨＬＤ | 2025年３月期 第１四半期決算短信（日本基準）（連結） |
| 20240814 | 15:30 | ＭＲＫ ＨＬＤ | 2025年３月期第１四半期 決算補足説明資料 |
| 20240607 | 17:00 | ＭＲＫ ＨＬＤ | 支配株主等に関する事項について |
| 20240213 | 15:30 | ＭＲＫ ＨＬＤ | 2024年３月期 第３四半期決算短信（日本基準）（連結） |
| 20240213 | 15:30 | ＭＲＫ ＨＬＤ | 2024年３月期第３四半期 決算補足資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100URHR | 350 | 2024-11-13 15:32 | MRKホールディングス株式会社 | 伊藤忠商事株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9980 | 1 | MRKホールディングス株式会社 | 2025-04-19 09:21:34 |
| 9980 | 2 | 株主優待情報 | 2024-06-16 05:44:23 |
| 9980 | 2 | 株式に関するQ＆A | MRKホールディングス株式会社 | 2024-06-15 06:08:23 |
| 9980 | 2 | 株主総会関係（招集ご通知＆決議ご通知） | MRKホールディングス株式会社 | 2024-06-15 06:08:21 |
| 9980 | 2 | 株式情報 | MRKホールディングス株式会社 | 2024-06-15 06:08:20 |
| 9980 | 2 | その他IR資料等 | MRKホールディングス株式会社 | 2024-06-15 06:08:19 |
| 9980 | 2 | 株主通信 | MRKホールディングス株式会社 | 2024-06-15 06:08:18 |
| 9980 | 2 | 配当金の状況 | MRKホールディングス株式会社 | 2024-06-15 06:08:17 |
| 9980 | 2 | 主要財務データ | MRKホールディングス株式会社 | 2024-06-15 06:08:16 |
| 9980 | 2 | 有価証券報告書 | MRKホールディングス株式会社 | 2024-06-15 06:08:15 |