| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 103% | 99% | 99% | 102% |
| 20250313 | 3,850 | 3,870 | 3,850 | 3,870 | 700 | 20 | 101% | 101% | 700% | ▲ | 100% | 105% | 98% | 99% | 103% |
| 20250317 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 30 | 101% | 100% | 43% | ▲▲ | 100% | 106% | 99% | 100% | 104% |
| 20250318 | 3,875 | 3,875 | 3,875 | 3,875 | 100 | -25 | 99% | 100% | 33% | ▼ | 100% | 101% | 98% | 99% | 103% |
| 20250319 | 3,925 | 3,940 | 3,925 | 3,940 | 200 | 65 | 102% | 100% | 200% | ▲ | 100% | 101% | 97% | 100% | 105% |
| 20250321 | 3,940 | 3,950 | 3,900 | 3,950 | 900 | 10 | 100% | 100% | 450% | ▲▲ | 103% | 100% | 98% | 100% | 105% |
| 20250324 | 3,960 | 4,090 | 3,960 | 4,090 | 1,100 | 140 | 104% | 103% | 122% | ▲▲▲ | 96% | 92% | 95% | 100% | 109% |
| 20250325 | 4,115 | 4,115 | 3,960 | 3,960 | 1,300 | -130 | 97% | 96% | 118% | ▼ | 100% | 96% | 98% | 97% | 105% |
| 20250326 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 0 | 100% | 100% | 15% | -- | 100% | 96% | 98% | 97% | 105% |
| 20250327 | 3,960 | 3,970 | 3,960 | 3,970 | 700 | 10 | 100% | 100% | 350% | ▲ | 97% | 98% | 100% | 97% | 105% |
| 20250328 | 3,900 | 3,900 | 3,780 | 3,780 | 600 | -190 | 95% | 97% | 86% | ▼ | 100% | 99% | 103% | 92% | 100% |
| 20250331 | 3,780 | 3,820 | 3,780 | 3,785 | 1,500 | 5 | 100% | 100% | 250% | ▲ | 100% | 98% | 103% | 93% | 100% |
| 20250401 | 3,820 | 3,820 | 3,805 | 3,805 | 300 | 20 | 101% | 100% | 20% | ▲▲ | 100% | 100% | 104% | 93% | 101% |
| 20250403 | 3,810 | 3,810 | 3,735 | 3,805 | 800 | 0 | 100% | 100% | 267% | -- | 98% | 100% | 104% | 93% | 101% |
| 20250404 | 3,790 | 3,790 | 3,700 | 3,700 | 1,900 | -105 | 97% | 98% | 238% | ▼ | 107% | 110% | 113% | 90% | 100% |
| 20250408 | 3,500 | 3,755 | 3,500 | 3,755 | 600 | 55 | 101% | 107% | 32% | ▲ | 100% | 104% | 108% | 92% | 101% |
| 20250409 | 3,685 | 3,685 | 3,685 | 3,685 | 200 | -70 | 98% | 100% | 33% | ▼ | 100% | 102% | 105% | 90% | 100% |
| 20250410 | 3,800 | 3,800 | 3,795 | 3,795 | 400 | 110 | 103% | 100% | 200% | ▲ | 100% | 103% | 106% | 93% | 103% |
| 20250411 | 3,765 | 3,770 | 3,760 | 3,770 | 700 | -25 | 99% | 100% | 175% | ▼ | 100% | 101% | 104% | 92% | 102% |
| 20250414 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 70 | 102% | 100% | 14% | ▲ | 100% | 102% | 104% | 94% | 104% |
| 20250418 | 3,840 | 3,840 | 3,840 | 3,840 | 400 | 0 | 100% | 100% | 400% | -- | 101% | 102% | 105% | 94% | 104% |
| 20250421 | 3,840 | 3,890 | 3,840 | 3,890 | 400 | 50 | 101% | 101% | 100% | ▲ | 100% | 102% | 105% | 95% | 106% |
| 20250422 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | -40 | 99% | 100% | 25% | ▼ | 101% | 102% | 105% | 94% | 104% |
| 20250424 | 3,865 | 3,890 | 3,865 | 3,890 | 400 | 40 | 101% | 101% | 400% | ▲ | 101% | 102% | 105% | 95% | 106% |
| 20250425 | 3,875 | 3,900 | 3,875 | 3,900 | 700 | 10 | 100% | 101% | 175% | ▲▲ | 100% | 103% | 106% | 95% | 106% |
| 20250428 | 3,875 | 3,875 | 3,875 | 3,875 | 200 | -25 | 99% | 100% | 29% | ▼ | 100% | 102% | 105% | 95% | 105% |
| 20250501 | 3,900 | 3,910 | 3,900 | 3,910 | 500 | 35 | 101% | 100% | 250% | ▲ | 101% | 101% | 104% | 98% | 106% |
| 20250502 | 3,920 | 3,945 | 3,920 | 3,945 | 500 | 35 | 101% | 101% | 100% | ▲▲ | 99% | 101% | 104% | 99% | 107% |
| 20250507 | 3,945 | 3,965 | 3,920 | 3,920 | 500 | -25 | 99% | 99% | 100% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250508 | 3,990 | 3,990 | 3,990 | 3,990 | 300 | 70 | 102% | 100% | 60% | ▲ | 99% | 100% | 103% | 100% | 108% |
| 20250509 | 3,995 | 4,050 | 3,950 | 3,960 | 2,600 | -30 | 99% | 99% | 867% | ▼ | 100% | 101% | 103% | 99% | 107% |
| 20250512 | 3,975 | 4,000 | 3,965 | 3,965 | 700 | 5 | 100% | 100% | 27% | ▲ | 101% | 102% | 103% | 99% | 108% |
| 20250513 | 3,965 | 4,000 | 3,965 | 4,000 | 600 | 35 | 101% | 101% | 86% | ▲▲ | 100% | 101% | 102% | 100% | 109% |
| 20250514 | 4,005 | 4,005 | 3,985 | 3,985 | 200 | -15 | 100% | 100% | 33% | ▼ | 100% | 101% | 102% | 100% | 108% |
| 20250515 | 3,995 | 3,995 | 3,980 | 3,990 | 900 | 5 | 100% | 100% | 450% | ▲ | 101% | 103% | 103% | 100% | 108% |
| 20250519 | 3,980 | 4,250 | 3,950 | 4,020 | 5,700 | 30 | 101% | 101% | 633% | ▲▲ | 100% | 101% | 100% | 100% | 109% |
| 20250520 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 30 | 101% | 100% | 2% | ▲▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20250521 | 4,045 | 4,045 | 4,045 | 4,045 | 200 | -5 | 100% | 100% | 200% | ▼ | 100% | 101% | 0% | 100% | 107% |
| 20250523 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 5 | 100% | 100% | 50% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20250526 | 4,085 | 4,085 | 4,080 | 4,080 | 800 | 30 | 101% | 100% | 800% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20250527 | 4,095 | 4,095 | 4,095 | 4,095 | 100 | 15 | 100% | 100% | 13% | ▲▲▲ | 99% | 101% | 0% | 100% | 106% |
| 20250528 | 4,050 | 4,050 | 4,005 | 4,005 | 600 | -90 | 98% | 99% | 600% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20250530 | 4,075 | 4,075 | 4,075 | 4,075 | 200 | 70 | 102% | 100% | 33% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20250602 | 4,085 | 4,085 | 4,065 | 4,065 | 400 | -10 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250604 | 4,070 | 4,070 | 4,065 | 4,070 | 300 | 5 | 100% | 100% | 75% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20250605 | 4,080 | 4,085 | 4,080 | 4,085 | 300 | 15 | 100% | 100% | 100% | ▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20250606 | 4,095 | 4,095 | 4,070 | 4,070 | 300 | -15 | 100% | 99% | 100% | ▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,100 | 0 | 500 | 0 | 600 |
| 2025-05-23 | 0 | 900 | 0 | 500 | 0 | 400 |
| 2025-05-16 | 0 | 500 | 0 | 300 | 0 | 200 |
| 2025-05-09 | 0 | 1,000 | 0 | 400 | 0 | 600 |
| 2025-05-02 | 0 | 1,500 | 0 | 400 | 0 | 1,100 |
| 2025-04-25 | 0 | 1,500 | 0 | 400 | 0 | 1,100 |
| 2025-04-18 | 0 | 1,500 | 0 | 400 | 0 | 1,100 |
| 2025-04-11 | 0 | 1,500 | 0 | 400 | 0 | 1,100 |
| 2025-04-04 | 0 | 1,400 | 0 | 300 | 0 | 1,100 |
| 2025-03-28 | 0 | 1,400 | 0 | 400 | 0 | 1,000 |
| 2025-03-21 | 0 | 1,700 | 0 | 300 | 0 | 1,400 |
| 2025-03-14 | 0 | 1,400 | 0 | 300 | 0 | 1,100 |
| 2025-03-07 | 0 | 1,400 | 0 | 300 | 0 | 1,100 |
| 2025-02-28 | 0 | 1,100 | 0 | 300 | 0 | 800 |
| 2025-02-21 | 0 | 1,100 | 0 | 300 | 0 | 800 |
| 2025-02-14 | 0 | 1,100 | 0 | 300 | 0 | 800 |
| 2025-02-07 | 0 | 1,100 | 0 | 600 | 0 | 500 |
| 2025-01-31 | 0 | 1,500 | 0 | 800 | 0 | 700 |
| 2025-01-24 | 0 | 1,500 | 0 | 600 | 0 | 900 |
| 2025-01-17 | 0 | 1,300 | 0 | 600 | 0 | 700 |
| 2025-01-10 | 0 | 1,300 | 0 | 600 | 0 | 700 |
| 2024-12-27 | 0 | 1,600 | 0 | 700 | 0 | 900 |
| 2024-12-20 | 0 | 1,600 | 0 | 700 | 0 | 900 |
| 2024-12-13 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-12-06 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-11-29 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2024-11-22 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-11-15 | 0 | 1,800 | 0 | 1,100 | 0 | 700 |
| 2024-11-08 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2024-11-01 | 0 | 1,200 | 0 | 400 | 0 | 800 |
| 2024-10-25 | 100 | 1,200 | 100 | 400 | 0 | 800 |
| 2024-10-18 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2024-10-11 | 0 | 1,400 | 0 | 600 | 0 | 800 |
| 2024-10-04 | 0 | 1,600 | 0 | 800 | 0 | 800 |
| 2024-09-27 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2024-09-20 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
| 2024-09-13 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-09-06 | 0 | 2,800 | 0 | 500 | 0 | 2,300 |
| 2024-08-30 | 0 | 2,700 | 0 | 400 | 0 | 2,300 |
| 2024-08-23 | 0 | 2,700 | 0 | 400 | 0 | 2,300 |
| 2024-08-16 | 0 | 2,600 | 0 | 300 | 0 | 2,300 |
| 2024-08-09 | 0 | 3,000 | 0 | 300 | 0 | 2,700 |
| 2024-08-02 | 0 | 4,400 | 0 | 800 | 0 | 3,600 |
| 2024-07-26 | 0 | 4,500 | 0 | 800 | 0 | 3,700 |
| 2024-07-19 | 0 | 4,500 | 0 | 800 | 0 | 3,700 |
| 2024-07-12 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-07-05 | 0 | 5,100 | 0 | 800 | 0 | 4,300 |
| 2024-06-28 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2024-06-21 | 0 | 3,200 | 0 | 800 | 0 | 2,400 |
| 2024-06-14 | 0 | 3,300 | 0 | 800 | 0 | 2,500 |
| 2024-06-07 | 0 | 3,100 | 0 | 800 | 0 | 2,300 |
| 2024-05-31 | 0 | 2,400 | 0 | 400 | 0 | 2,000 |
| 2024-05-24 | 0 | 2,400 | 0 | 400 | 0 | 2,000 |
| 2024-05-17 | 0 | 2,300 | 0 | 400 | 0 | 1,900 |
| 2024-05-10 | 0 | 3,100 | 0 | 1,100 | 0 | 2,000 |
| 2024-05-02 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-04-26 | 0 | 1,100 | 0 | 700 | 0 | 400 |
| 2024-04-19 | 0 | 1,000 | 0 | 700 | 0 | 300 |
| 2024-04-12 | 0 | 1,100 | 0 | 800 | 0 | 300 |
| 2024-04-05 | 0 | 1,000 | 0 | 700 | 0 | 300 |
| 2024-03-29 | 0 | 900 | 0 | 600 | 0 | 300 |
| 2024-03-22 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2024-03-15 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2024-03-08 | 0 | 1,900 | 0 | 400 | 0 | 1,500 |
| 2024-03-01 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2024-02-22 | 0 | 1,800 | 0 | 1,000 | 0 | 800 |
| 2024-02-16 | 0 | 1,700 | 0 | 900 | 0 | 800 |
| 2024-02-09 | 0 | 2,300 | 0 | 1,000 | 0 | 1,300 |
| 2024-02-02 | 0 | 1,900 | 0 | 700 | 0 | 1,200 |
| 2024-01-26 | 0 | 1,700 | 0 | 400 | 0 | 1,300 |
| 2024-01-19 | 0 | 2,300 | 0 | 500 | 0 | 1,800 |
| 2024-01-12 | 0 | 2,700 | 0 | 700 | 0 | 2,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 14:00 | マサル | 2025年9月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250509 | 10:00 | マサル | 2025年9月期第2四半期業績予想の修正に関するお知らせ |
| 20250213 | 10:40 | マサル | 2025年9月期第1四半期決算短信〔日本基準〕（連結） |
| 20250114 | 13:30 | マサル | 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 20241225 | 16:15 | マサル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241114 | 15:00 | マサル | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | マサル | 2024年9月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240808 | 09:35 | マサル | 2024年9月期第3四半期決算短信〔日本基準〕（連結） |
| 20240513 | 12:00 | マサル | 2024年9月期第2四半期決算短信〔日本基準〕（連結） |
| 20240509 | 11:30 | マサル | 2024年9月期第2四半期業績予想の修正に関するお知らせ |
| 20240325 | 18:25 | マサル | 株式の取得（完全子会社化）に関する株式譲渡契約書締結のお知らせ |
| 20240213 | 13:30 | マサル | 2024年9月期第1四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1795 | 1 | ビルの修繕・改修工事からマンション・ビルのリニューアル｜株式会社マサル | 2025-06-07 14:20:12 |
| 1795 | 2 | 2024年定期株主総会招集通知 | 2024-12-03 17:31:08 |
| 1795 | 2 | 2024年定期株主総会招集通知（インターネット開示事項） | 2024-12-03 17:31:07 |
| 1795 | 2 | 会長挨拶｜株式会社マサル | 2024-06-17 09:12:08 |
| 1795 | 2 | IR情報｜株式会社マサル | 2024-06-14 09:12:26 |
| 1795 | 2 | ビル修繕・改修の実績紹介｜株式会社マサル | 2024-06-14 09:12:25 |
| 1795 | 2 | ビル修繕・改修｜株式会社マサル | 2024-06-14 09:12:24 |
| 1795 | 3 | 2025年9月期第2四半期業績予想の修正に関するお知らせ | 2025-05-09 13:30:47 |
| 1795 | 3 | 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ | 2025-01-15 00:31:01 |
| 1795 | 3 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ20241225 | 2024-12-26 15:32:41 |