| 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 | 689 | 756 | 687 | 714 | 87,600 | 58 | 109% | 104% | 2826% | ▲ | 96% | 109% | 109% | 100% | 116% |
| 20240925 | 743 | 743 | 700 | 713 | 28,700 | -1 | 100% | 96% | 33% | ▼ | 99% | 118% | 112% | 100% | 115% |
| 20240926 | 718 | 726 | 705 | 709 | 6,400 | -4 | 99% | 99% | 22% | ▼▼ | 102% | 118% | 112% | 99% | 115% |
| 20240927 | 714 | 729 | 714 | 729 | 10,200 | 20 | 103% | 102% | 159% | ▲ | 99% | 109% | 103% | 100% | 118% |
| 20240930 | 754 | 769 | 740 | 746 | 24,700 | 17 | 102% | 99% | 242% | ▲▲ | 103% | 105% | 99% | 100% | 121% |
| 20241001 | 785 | 895 | 759 | 810 | 123,900 | 64 | 109% | 103% | 502% | ▲▲▲ | 106% | 103% | 97% | 100% | 131% |
| 20241002 | 800 | 874 | 780 | 846 | 58,800 | 36 | 104% | 106% | 47% | ▲▲▲▲ | 93% | 94% | 90% | 100% | 137% |
| 20241003 | 861 | 873 | 805 | 805 | 49,300 | -41 | 95% | 93% | 84% | ▼ | 102% | 100% | 96% | 95% | 130% |
| 20241004 | 808 | 842 | 801 | 825 | 11,700 | 20 | 102% | 102% | 24% | ▲ | 100% | 98% | 95% | 98% | 133% |
| 20241007 | 820 | 825 | 805 | 820 | 13,700 | -5 | 99% | 100% | 117% | ▼ | 98% | 98% | 95% | 97% | 133% |
| 20241008 | 820 | 820 | 803 | 804 | 7,100 | -16 | 98% | 98% | 52% | ▼▼ | 100% | 96% | 96% | 95% | 130% |
| 20241009 | 805 | 810 | 793 | 809 | 14,500 | 5 | 101% | 100% | 204% | ▲ | 100% | 87% | 96% | 96% | 131% |
| 20241010 | 805 | 822 | 798 | 803 | 7,100 | -6 | 99% | 100% | 49% | ▼ | 100% | 84% | 97% | 95% | 130% |
| 20241011 | 803 | 807 | 801 | 801 | 4,000 | -2 | 100% | 100% | 56% | ▼▼ | 97% | 85% | 97% | 95% | 129% |
| 20241015 | 800 | 800 | 774 | 774 | 18,400 | -27 | 97% | 97% | 460% | ▼▼▼ | 98% | 95% | 106% | 91% | 125% |
| 20241016 | 720 | 729 | 702 | 702 | 39,900 | -72 | 91% | 98% | 217% | ▼▼▼▼ | 98% | 99% | 108% | 83% | 111% |
| 20241017 | 695 | 702 | 660 | 678 | 18,300 | -24 | 97% | 98% | 46% | ▼▼▼▼▼ | 100% | 104% | 113% | 80% | 104% |
| 20241018 | 678 | 689 | 669 | 676 | 10,400 | -2 | 100% | 100% | 57% | ▼▼▼▼▼▼ | 100% | 105% | 114% | 80% | 103% |
| 20241021 | 677 | 687 | 673 | 678 | 4,800 | 2 | 100% | 100% | 46% | ▲ | 100% | 108% | 112% | 80% | 103% |
| 20241022 | 688 | 693 | 669 | 686 | 13,600 | 8 | 101% | 100% | 283% | ▲▲ | 99% | 112% | 112% | 81% | 101% |
| 20241023 | 695 | 695 | 669 | 691 | 11,600 | 5 | 101% | 99% | 85% | ▲▲▲ | 101% | 111% | 114% | 82% | 102% |
| 20241024 | 696 | 704 | 686 | 704 | 10,200 | 13 | 102% | 101% | 88% | ▲▲▲▲ | 100% | 107% | 114% | 83% | 104% |
| 20241025 | 710 | 719 | 701 | 709 | 9,500 | 5 | 101% | 100% | 93% | ▲▲▲▲▲ | 103% | 104% | 112% | 84% | 105% |
| 20241028 | 720 | 749 | 701 | 745 | 9,300 | 36 | 105% | 103% | 98% | ▲▲▲▲▲▲ | 104% | 97% | 108% | 88% | 110% |
| 20241029 | 746 | 778 | 730 | 775 | 11,000 | 30 | 104% | 104% | 118% | ▲▲▲▲▲▲▲ | 98% | 94% | 104% | 92% | 115% |
| 20241030 | 776 | 777 | 738 | 761 | 9,600 | -14 | 98% | 98% | 87% | ▼ | 99% | 96% | 106% | 90% | 113% |
| 20241031 | 761 | 761 | 752 | 752 | 1,800 | -9 | 99% | 99% | 19% | ▼▼ | 101% | 103% | 112% | 91% | 111% |
| 20241101 | 720 | 733 | 702 | 724 | 11,900 | -28 | 96% | 101% | 661% | ▼▼▼ | 101% | 105% | 114% | 88% | 107% |
| 20241105 | 709 | 721 | 702 | 713 | 5,300 | -11 | 98% | 101% | 45% | ▼▼▼▼ | 100% | 102% | 110% | 87% | 105% |
| 20241106 | 730 | 758 | 727 | 728 | 7,900 | 15 | 102% | 100% | 149% | ▲ | 99% | 102% | 110% | 90% | 108% |
| 20241107 | 732 | 733 | 727 | 728 | 6,800 | 0 | 100% | 99% | 86% | -- | 102% | 103% | 111% | 90% | 108% |
| 20241108 | 728 | 744 | 728 | 742 | 6,600 | 14 | 102% | 102% | 97% | ▲ | 100% | 103% | 108% | 92% | 110% |
| 20241111 | 743 | 748 | 741 | 742 | 2,000 | 0 | 100% | 100% | 30% | -- | 100% | 104% | 105% | 93% | 110% |
| 20241112 | 742 | 746 | 740 | 745 | 8,400 | 3 | 100% | 100% | 420% | ▲ | 100% | 103% | 105% | 96% | 110% |
| 20241113 | 745 | 747 | 745 | 747 | 4,900 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 104% | 103% | 96% | 111% |
| 20241114 | 747 | 750 | 745 | 750 | 7,800 | 3 | 100% | 100% | 159% | ▲▲▲ | 101% | 104% | 99% | 97% | 111% |
| 20241115 | 757 | 768 | 757 | 768 | 4,400 | 18 | 102% | 101% | 56% | ▲▲▲▲ | 100% | 105% | 97% | 99% | 114% |
| 20241118 | 769 | 776 | 768 | 770 | 8,200 | 2 | 100% | 100% | 186% | ▲▲▲▲▲ | 100% | 105% | 103% | 99% | 114% |
| 20241119 | 770 | 776 | 764 | 768 | 4,500 | -2 | 100% | 100% | 55% | ▼ | 101% | 104% | 104% | 99% | 112% |
| 20241120 | 766 | 775 | 766 | 775 | 2,200 | 7 | 101% | 101% | 49% | ▲ | 102% | 100% | 102% | 100% | 112% |
| 20241121 | 777 | 790 | 777 | 790 | 5,300 | 15 | 102% | 102% | 241% | ▲▲ | 101% | 98% | 100% | 100% | 112% |
| 20241122 | 795 | 807 | 795 | 806 | 7,300 | 16 | 102% | 101% | 138% | ▲▲▲ | 99% | 95% | 98% | 100% | 114% |
| 20241125 | 810 | 810 | 799 | 799 | 8,500 | -7 | 99% | 99% | 116% | ▼ | 99% | 95% | 101% | 99% | 112% |
| 20241126 | 784 | 784 | 778 | 779 | 4,200 | -20 | 97% | 99% | 49% | ▼▼ | 100% | 96% | 102% | 97% | 109% |
| 20241127 | 779 | 780 | 772 | 780 | 1,000 | 1 | 100% | 100% | 24% | ▲ | 97% | 94% | 100% | 97% | 109% |
| 20241128 | 795 | 795 | 770 | 770 | 800 | -10 | 99% | 97% | 80% | ▼ | 98% | 98% | 104% | 96% | 108% |
| 20241129 | 765 | 765 | 748 | 748 | 800 | -22 | 97% | 98% | 100% | ▼▼ | 98% | 98% | 104% | 93% | 105% |
| 20241202 | 760 | 760 | 746 | 746 | 400 | -2 | 100% | 98% | 50% | ▼▼▼ | 101% | 100% | 107% | 93% | 105% |
| 20241203 | 740 | 744 | 740 | 744 | 300 | -2 | 100% | 101% | 75% | ▼▼▼▼ | 101% | 100% | 103% | 92% | 102% |
| 20241204 | 740 | 747 | 740 | 747 | 1,000 | 3 | 100% | 101% | 333% | ▲ | 98% | 98% | 101% | 93% | 103% |
| 20241205 | 757 | 760 | 743 | 743 | 1,500 | -4 | 99% | 98% | 150% | ▼ | 99% | 100% | 103% | 92% | 100% |
| 20241206 | 743 | 743 | 738 | 738 | 4,500 | -5 | 99% | 99% | 300% | ▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20241209 | 738 | 738 | 735 | 736 | 2,200 | -2 | 100% | 100% | 49% | ▼▼▼ | 101% | 108% | 0% | 91% | 100% |
| 20241210 | 736 | 743 | 736 | 743 | 900 | 7 | 101% | 101% | 41% | ▲ | 100% | 107% | 0% | 92% | 101% |
| 20241211 | 740 | 740 | 739 | 740 | 1,200 | -3 | 100% | 100% | 133% | ▼ | 99% | 107% | 0% | 92% | 101% |
| 20241212 | 740 | 740 | 730 | 730 | 1,600 | -10 | 99% | 99% | 133% | ▼▼ | 98% | 101% | 0% | 91% | 100% |
| 20241213 | 757 | 757 | 740 | 745 | 3,400 | 15 | 102% | 98% | 213% | ▲ | 103% | 99% | 0% | 92% | 102% |
| 20241216 | 770 | 800 | 770 | 793 | 19,200 | 48 | 106% | 103% | 565% | ▲▲ | 100% | 97% | 0% | 98% | 109% |
| 20241217 | 792 | 793 | 777 | 792 | 9,700 | -1 | 100% | 100% | 51% | ▼ | 97% | 0% | 0% | 98% | 108% |
| 20241218 | 791 | 791 | 752 | 765 | 11,700 | -27 | 97% | 97% | 121% | ▼▼ | 98% | 0% | 0% | 95% | 105% |
| 20241219 | 767 | 770 | 755 | 755 | 3,600 | -10 | 99% | 98% | 31% | ▼▼▼ | 101% | 0% | 0% | 94% | 103% |
| 20241220 | 756 | 765 | 755 | 765 | 3,900 | 10 | 101% | 101% | 108% | ▲ | % | % | % | 96% | 105% |
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 | 0 | 43,600 | 0 | 19,000 | 0 | 24,600 |
| 2024-12-06 | 0 | 42,600 | 0 | 19,200 | 0 | 23,400 |
| 2024-11-29 | 0 | 40,700 | 0 | 18,500 | 0 | 22,200 |
| 2024-11-22 | 0 | 41,700 | 0 | 18,600 | 0 | 23,100 |
| 2024-11-15 | 0 | 43,400 | 0 | 18,900 | 0 | 24,500 |
| 2024-11-08 | 0 | 47,100 | 0 | 18,500 | 0 | 28,600 |
| 2024-11-01 | 0 | 47,200 | 0 | 18,500 | 0 | 28,700 |
| 2024-10-25 | 0 | 48,600 | 0 | 18,400 | 0 | 30,200 |
| 2024-10-18 | 0 | 64,400 | 0 | 23,500 | 0 | 40,900 |
| 2024-10-11 | 0 | 65,000 | 0 | 21,200 | 0 | 43,800 |
| 2024-10-04 | 0 | 69,500 | 0 | 21,800 | 0 | 47,700 |
| 2024-09-27 | 0 | 68,700 | 0 | 24,500 | 0 | 44,200 |
| 2024-09-20 | 0 | 54,800 | 0 | 21,600 | 0 | 33,200 |
| 2024-09-13 | 0 | 57,100 | 0 | 21,600 | 0 | 35,500 |
| 2024-09-06 | 0 | 60,300 | 0 | 24,200 | 0 | 36,100 |
| 2024-08-30 | 0 | 59,700 | 0 | 24,700 | 0 | 35,000 |
| 2024-08-23 | 0 | 56,400 | 0 | 24,100 | 0 | 32,300 |
| 2024-08-16 | 0 | 63,200 | 0 | 26,600 | 0 | 36,600 |
| 2024-08-09 | 0 | 61,700 | 0 | 26,400 | 0 | 35,300 |
| 2024-08-02 | 0 | 66,800 | 0 | 30,800 | 0 | 36,000 |
| 2024-07-26 | 0 | 67,800 | 0 | 30,500 | 0 | 37,300 |
| 2024-07-19 | 0 | 68,600 | 0 | 31,200 | 0 | 37,400 |
| 2024-07-12 | 0 | 70,700 | 0 | 28,900 | 0 | 41,800 |
| 2024-07-05 | 0 | 71,800 | 0 | 35,000 | 0 | 36,800 |
| 2024-06-28 | 0 | 68,300 | 0 | 35,100 | 0 | 33,200 |
| 2024-06-21 | 0 | 72,700 | 0 | 35,600 | 0 | 37,100 |
| 2024-06-14 | 0 | 73,100 | 0 | 36,700 | 0 | 36,400 |
| 2024-06-07 | 0 | 73,600 | 0 | 36,600 | 0 | 37,000 |
| 2024-05-31 | 0 | 73,900 | 0 | 36,700 | 0 | 37,200 |
| 2024-05-24 | 0 | 75,200 | 0 | 37,400 | 0 | 37,800 |
| 2024-05-17 | 0 | 76,500 | 0 | 38,300 | 0 | 38,200 |
| 2024-05-10 | 0 | 77,700 | 0 | 39,300 | 0 | 38,400 |
| 2024-05-02 | 0 | 78,700 | 0 | 39,700 | 0 | 39,000 |
| 2024-04-26 | 0 | 88,100 | 0 | 38,600 | 0 | 49,500 |
| 2024-04-19 | 0 | 88,700 | 0 | 38,700 | 0 | 50,000 |
| 2024-04-12 | 0 | 89,800 | 0 | 43,400 | 0 | 46,400 |
| 2024-04-05 | 0 | 88,600 | 0 | 43,900 | 0 | 44,700 |
| 2024-03-29 | 0 | 88,600 | 0 | 44,200 | 0 | 44,400 |
| 2024-03-22 | 0 | 87,700 | 0 | 45,200 | 0 | 42,500 |
| 2024-03-15 | 0 | 84,000 | 0 | 43,900 | 0 | 40,100 |
| 2024-03-08 | 0 | 75,200 | 0 | 36,800 | 0 | 38,400 |
| 2024-03-01 | 0 | 80,800 | 0 | 34,500 | 0 | 46,300 |
| 2024-02-22 | 0 | 81,100 | 0 | 35,200 | 0 | 45,900 |
| 2024-02-16 | 0 | 79,600 | 0 | 32,400 | 0 | 47,200 |
| 2024-02-09 | 0 | 80,400 | 0 | 31,400 | 0 | 49,000 |
| 2024-02-02 | 0 | 81,000 | 0 | 40,400 | 0 | 40,600 |
| 2024-01-26 | 0 | 76,300 | 0 | 41,000 | 0 | 35,300 |
| 2024-01-19 | 0 | 104,800 | 0 | 56,800 | 0 | 48,000 |
| 2024-01-12 | 0 | 91,800 | 0 | 48,700 | 0 | 43,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20241015 | 16:00 | Ｇ－エムビーエス | 2025年５月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241002 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240830 | 15:00 | Ｇ－エムビーエス | 事業計画及び成長可能性に関する事項 |
| 20240820 | 17:15 | Ｇ－エムビーエス | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240731 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240725 | 15:30 | Ｇ－エムビーエス | 剰余金の配当に関するお知らせ |
| 20240712 | 16:00 | Ｇ－エムビーエス | 2024年５月期決算短信〔日本基準〕(非連結) |
| 20240701 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240502 | 15:30 | Ｇ－エムビーエス | 自己株式の取得状況に関するお知らせ |
| 20240416 | 10:15 | Ｇ－エムビーエス | （訂正）「自己株式の取得に係る事項の決定に関するお知らせ」の一部訂正について |
| 20240415 | 15:30 | Ｇ－エムビーエス | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240412 | 16:00 | Ｇ－エムビーエス | 2024年５月第３四半期決算短信〔日本基準〕(非連結) |
| 20240117 | 16:30 | Ｇ－エムビーエス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240115 | 16:00 | Ｇ－エムビーエス | 2024年５月期第２四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1401 | 1 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ | 2024-12-21 16:22:10 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 福証IRフェスタ2024夏！説明会資料 | 2024-08-22 19:29:27 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 第27期定時株主総会招集通知 | 2024-08-20 17:29:22 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 福証IRフェスタ 2024夏！（個人投資家向け会社説明会）参加のお知らせ | 2024-07-26 10:30:59 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » Blog Archive » 第49回福証IRフェア オンライン説明会資料 | 2024-06-17 09:09:25 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » 2024 | 2024-06-14 17:07:35 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » 2005 | 2024-06-14 09:02:55 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » 2006 | 2024-06-14 09:02:53 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » 2007 | 2024-06-14 09:02:52 |
| 1401 | 2 | 株式会社エムビーエス｜mbs｜リフォーム｜ホームメイキャップ｜外壁塗装｜ » 2008 | 2024-06-14 09:02:50 |