| 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 | 107 | 107 | 106 | 107 | 101,200 | 3 | 103% | 100% | 152% | ▲ | 98% | 98% | 97% | 100% | 103% |
| 20240925 | 107 | 107 | 105 | 105 | 40,000 | -2 | 98% | 98% | 40% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20240926 | 105 | 106 | 104 | 105 | 112,500 | 0 | 100% | 100% | 281% | -- | 100% | 100% | 100% | 98% | 101% |
| 20240927 | 104 | 105 | 104 | 104 | 63,800 | -1 | 99% | 100% | 57% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20240930 | 104 | 104 | 103 | 104 | 125,300 | 0 | 100% | 100% | 196% | -- | 101% | 100% | 100% | 97% | 100% |
| 20241001 | 104 | 105 | 103 | 105 | 69,400 | 1 | 101% | 101% | 55% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241002 | 104 | 105 | 104 | 104 | 57,800 | -1 | 99% | 100% | 83% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241003 | 104 | 105 | 104 | 104 | 48,200 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241004 | 104 | 105 | 104 | 104 | 60,800 | 0 | 100% | 100% | 126% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241007 | 104 | 105 | 104 | 104 | 68,700 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 99% | 97% | 100% |
| 20241008 | 104 | 104 | 103 | 104 | 110,000 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241009 | 103 | 104 | 103 | 103 | 38,800 | -1 | 99% | 100% | 35% | ▼ | 100% | 98% | 99% | 96% | 100% |
| 20241010 | 104 | 106 | 104 | 104 | 184,400 | 1 | 101% | 100% | 475% | ▲ | 100% | 98% | 99% | 97% | 101% |
| 20241011 | 104 | 105 | 104 | 104 | 57,800 | 0 | 100% | 100% | 31% | -- | 99% | 98% | 99% | 97% | 101% |
| 20241015 | 104 | 105 | 102 | 103 | 274,300 | -1 | 99% | 99% | 475% | ▼ | 99% | 101% | 100% | 96% | 100% |
| 20241016 | 103 | 103 | 102 | 102 | 91,100 | -1 | 99% | 99% | 33% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241017 | 102 | 103 | 102 | 102 | 94,800 | 0 | 100% | 100% | 104% | -- | 100% | 101% | 101% | 95% | 100% |
| 20241018 | 102 | 103 | 102 | 102 | 65,600 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 101% | 95% | 100% |
| 20241021 | 102 | 103 | 102 | 102 | 62,100 | 0 | 100% | 100% | 95% | -- | 102% | 100% | 100% | 95% | 100% |
| 20241022 | 102 | 104 | 102 | 104 | 154,800 | 2 | 102% | 102% | 249% | ▲ | 101% | 101% | 100% | 97% | 102% |
| 20241023 | 102 | 103 | 102 | 103 | 65,700 | -1 | 99% | 101% | 42% | ▼ | 99% | 100% | 99% | 98% | 101% |
| 20241024 | 103 | 103 | 102 | 102 | 83,100 | -1 | 99% | 99% | 126% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241025 | 102 | 103 | 102 | 102 | 59,600 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241028 | 102 | 103 | 102 | 102 | 49,300 | 0 | 100% | 100% | 83% | -- | 101% | 101% | 100% | 97% | 100% |
| 20241029 | 102 | 103 | 102 | 103 | 138,000 | 1 | 101% | 101% | 280% | ▲ | 101% | 101% | 100% | 98% | 101% |
| 20241030 | 102 | 103 | 102 | 103 | 73,800 | 0 | 100% | 101% | 53% | -- | 100% | 100% | 98% | 99% | 101% |
| 20241031 | 102 | 103 | 102 | 102 | 68,000 | -1 | 99% | 100% | 92% | ▼ | 100% | 100% | 98% | 98% | 100% |
| 20241101 | 102 | 103 | 102 | 102 | 62,700 | 0 | 100% | 100% | 92% | -- | 101% | 100% | 98% | 98% | 100% |
| 20241105 | 102 | 103 | 102 | 103 | 92,100 | 1 | 101% | 101% | 147% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20241106 | 102 | 102 | 101 | 102 | 127,000 | -1 | 99% | 100% | 138% | ▼ | 101% | 99% | 99% | 98% | 100% |
| 20241107 | 101 | 102 | 101 | 102 | 101,200 | 0 | 100% | 101% | 80% | -- | 100% | 100% | 98% | 98% | 100% |
| 20241108 | 102 | 102 | 101 | 102 | 89,300 | 0 | 100% | 100% | 88% | -- | 101% | 101% | 99% | 98% | 100% |
| 20241111 | 101 | 103 | 101 | 102 | 118,500 | 0 | 100% | 101% | 133% | -- | 99% | 99% | 99% | 98% | 100% |
| 20241112 | 101 | 102 | 100 | 100 | 334,600 | -2 | 98% | 99% | 282% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241113 | 100 | 100 | 99 | 99 | 248,000 | -1 | 99% | 99% | 74% | ▼▼ | 103% | 101% | 101% | 95% | 100% |
| 20241114 | 99 | 103 | 99 | 102 | 209,500 | 3 | 103% | 103% | 84% | ▲ | 98% | 98% | 98% | 98% | 103% |
| 20241115 | 102 | 102 | 100 | 100 | 168,500 | -2 | 98% | 98% | 80% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20241118 | 99 | 101 | 99 | 100 | 133,100 | 0 | 100% | 101% | 79% | -- | 100% | 100% | 100% | 96% | 101% |
| 20241119 | 100 | 101 | 99 | 100 | 136,100 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 100% | 96% | 101% |
| 20241120 | 100 | 101 | 100 | 100 | 72,800 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241121 | 100 | 101 | 100 | 100 | 100,700 | 0 | 100% | 100% | 138% | -- | 100% | 100% | 99% | 97% | 101% |
| 20241122 | 100 | 101 | 100 | 100 | 119,000 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 99% | 97% | 101% |
| 20241125 | 100 | 101 | 100 | 100 | 53,000 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 86% | 97% | 101% |
| 20241126 | 100 | 101 | 99 | 100 | 143,400 | 0 | 100% | 100% | 271% | -- | 100% | 100% | 86% | 97% | 101% |
| 20241127 | 100 | 100 | 99 | 100 | 156,400 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 87% | 97% | 101% |
| 20241128 | 99 | 100 | 99 | 99 | 70,200 | -1 | 99% | 100% | 45% | ▼ | 100% | 100% | 86% | 96% | 100% |
| 20241129 | 100 | 100 | 99 | 100 | 79,000 | 1 | 101% | 100% | 113% | ▲ | 99% | 100% | 84% | 97% | 101% |
| 20241202 | 100 | 100 | 99 | 99 | 83,600 | -1 | 99% | 99% | 106% | ▼ | 100% | 99% | 82% | 96% | 100% |
| 20241203 | 100 | 100 | 99 | 100 | 81,100 | 1 | 101% | 100% | 97% | ▲ | 100% | 100% | 82% | 98% | 101% |
| 20241204 | 99 | 100 | 99 | 99 | 82,500 | -1 | 99% | 100% | 102% | ▼ | 101% | 86% | 81% | 97% | 100% |
| 20241205 | 99 | 100 | 99 | 100 | 119,100 | 1 | 101% | 101% | 144% | ▲ | 100% | 84% | 81% | 98% | 101% |
| 20241206 | 99 | 100 | 99 | 99 | 81,800 | -1 | 99% | 100% | 69% | ▼ | 100% | 87% | 0% | 97% | 100% |
| 20241209 | 99 | 100 | 99 | 99 | 120,600 | 0 | 100% | 100% | 147% | -- | 99% | 100% | 0% | 97% | 100% |
| 20241210 | 86 | 89 | 84 | 85 | 2,913,300 | -14 | 86% | 99% | 2416% | ▼ | 95% | 100% | 0% | 83% | 100% |
| 20241211 | 84 | 85 | 80 | 80 | 1,579,700 | -5 | 94% | 95% | 54% | ▼▼ | 102% | 101% | 0% | 78% | 100% |
| 20241212 | 81 | 83 | 81 | 83 | 837,000 | 3 | 104% | 102% | 53% | ▲ | 105% | 99% | 0% | 83% | 104% |
| 20241213 | 82 | 88 | 82 | 86 | 967,600 | 3 | 104% | 105% | 116% | ▲▲ | 99% | 94% | 0% | 86% | 108% |
| 20241216 | 85 | 87 | 84 | 84 | 657,900 | -2 | 98% | 99% | 68% | ▼ | 98% | 95% | 0% | 84% | 105% |
| 20241217 | 84 | 84 | 82 | 82 | 274,100 | -2 | 98% | 98% | 42% | ▼▼ | 99% | 0% | 0% | 82% | 103% |
| 20241218 | 82 | 82 | 81 | 81 | 344,900 | -1 | 99% | 99% | 126% | ▼▼▼ | 99% | 0% | 0% | 81% | 101% |
| 20241219 | 81 | 81 | 80 | 80 | 273,100 | -1 | 99% | 99% | 79% | ▼▼▼▼ | 100% | 0% | 0% | 80% | 100% |
| 20241220 | 80 | 81 | 80 | 80 | 194,900 | 0 | 100% | 100% | 71% | -- | % | % | % | 80% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:29:00 |
| 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 |