| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250122 | 3,830 | 3,850 | 3,830 | 3,850 | 400 | 90 | 102% | 101% | 67% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250123 | 3,845 | 3,845 | 3,845 | 3,845 | 200 | -5 | 100% | 100% | 50% | ▼ | 100% | 101% | 100% | 100% | 103% |
| 20250124 | 3,860 | 3,865 | 3,855 | 3,855 | 400 | 10 | 100% | 100% | 200% | ▲ | 99% | 101% | 99% | 100% | 104% |
| 20250127 | 3,865 | 3,865 | 3,830 | 3,830 | 1,000 | -25 | 99% | 99% | 250% | ▼ | 100% | 102% | 100% | 99% | 103% |
| 20250130 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 5 | 100% | 100% | 10% | ▲ | 99% | 100% | 99% | 99% | 103% |
| 20250131 | 3,870 | 3,890 | 3,850 | 3,850 | 700 | 15 | 100% | 99% | 700% | ▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20250203 | 3,885 | 3,885 | 3,885 | 3,885 | 600 | 35 | 101% | 100% | 86% | ▲▲▲ | 100% | 98% | 99% | 100% | 105% |
| 20250204 | 3,900 | 3,900 | 3,895 | 3,895 | 600 | 10 | 100% | 100% | 100% | ▲▲▲▲ | 97% | 97% | 97% | 100% | 105% |
| 20250205 | 3,960 | 3,960 | 3,825 | 3,825 | 2,000 | -70 | 98% | 97% | 333% | ▼ | 101% | 100% | 101% | 98% | 103% |
| 20250206 | 3,825 | 3,875 | 3,825 | 3,875 | 400 | 50 | 101% | 101% | 20% | ▲ | 100% | 98% | 101% | 99% | 104% |
| 20250210 | 3,830 | 3,830 | 3,830 | 3,830 | 400 | -45 | 99% | 100% | 100% | ▼ | 100% | 99% | 101% | 98% | 103% |
| 20250212 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 10 | 100% | 100% | 50% | ▲ | 99% | 99% | 100% | 99% | 103% |
| 20250213 | 3,865 | 3,870 | 3,820 | 3,825 | 2,000 | -15 | 100% | 99% | 1000% | ▼ | 97% | 99% | 101% | 98% | 102% |
| 20250214 | 3,870 | 3,870 | 3,760 | 3,760 | 1,200 | -65 | 98% | 97% | 60% | ▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20250217 | 3,770 | 3,770 | 3,770 | 3,770 | 600 | 10 | 100% | 100% | 50% | ▲ | 100% | 101% | 104% | 97% | 100% |
| 20250218 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 30 | 101% | 100% | 17% | ▲▲ | 100% | 100% | 103% | 98% | 101% |
| 20250219 | 3,840 | 3,845 | 3,770 | 3,845 | 1,400 | 45 | 101% | 100% | 1400% | ▲▲▲ | 101% | 101% | 103% | 99% | 102% |
| 20250225 | 3,820 | 3,840 | 3,765 | 3,840 | 1,900 | -5 | 100% | 101% | 136% | ▼ | 100% | 100% | 107% | 99% | 102% |
| 20250226 | 3,840 | 3,845 | 3,840 | 3,845 | 200 | 5 | 100% | 100% | 11% | ▲ | 100% | 100% | 106% | 99% | 102% |
| 20250228 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 5 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 106% | 99% | 102% |
| 20250303 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 103% | 99% | 102% |
| 20250304 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 102% | 104% | 99% | 102% |
| 20250305 | 3,825 | 3,825 | 3,825 | 3,825 | 400 | -25 | 99% | 100% | 133% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20250306 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 25 | 101% | 100% | 25% | ▲ | 100% | 102% | 99% | 99% | 102% |
| 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% | 97% | 100% | 105% |
| 20250324 | 3,960 | 4,090 | 3,960 | 4,090 | 1,100 | 140 | 104% | 103% | 122% | ▲▲▲ | 96% | 92% | 93% | 100% | 109% |
| 20250325 | 4,115 | 4,115 | 3,960 | 3,960 | 1,300 | -130 | 97% | 96% | 118% | ▼ | 100% | 96% | 97% | 97% | 105% |
| 20250326 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 0 | 100% | 100% | 15% | -- | 100% | 96% | 97% | 97% | 105% |
| 20250327 | 3,960 | 3,970 | 3,960 | 3,970 | 700 | 10 | 100% | 100% | 350% | ▲ | 97% | 98% | 98% | 97% | 105% |
| 20250328 | 3,900 | 3,900 | 3,780 | 3,780 | 600 | -190 | 95% | 97% | 86% | ▼ | 100% | 99% | 0% | 92% | 100% |
| 20250331 | 3,780 | 3,820 | 3,780 | 3,785 | 1,500 | 5 | 100% | 100% | 250% | ▲ | 100% | 98% | 0% | 93% | 100% |
| 20250401 | 3,820 | 3,820 | 3,805 | 3,805 | 300 | 20 | 101% | 100% | 20% | ▲▲ | 100% | 100% | 0% | 93% | 101% |
| 20250403 | 3,810 | 3,810 | 3,735 | 3,805 | 800 | 0 | 100% | 100% | 267% | -- | 98% | 100% | 0% | 93% | 101% |
| 20250404 | 3,790 | 3,790 | 3,700 | 3,700 | 1,900 | -105 | 97% | 98% | 238% | ▼ | 107% | 110% | 0% | 90% | 100% |
| 20250408 | 3,500 | 3,755 | 3,500 | 3,755 | 600 | 55 | 101% | 107% | 32% | ▲ | 100% | 104% | 0% | 92% | 101% |
| 20250409 | 3,685 | 3,685 | 3,685 | 3,685 | 200 | -70 | 98% | 100% | 33% | ▼ | 100% | 101% | 0% | 90% | 100% |
| 20250410 | 3,800 | 3,800 | 3,795 | 3,795 | 400 | 110 | 103% | 100% | 200% | ▲ | 100% | 0% | 0% | 93% | 103% |
| 20250411 | 3,765 | 3,770 | 3,760 | 3,770 | 700 | -25 | 99% | 100% | 175% | ▼ | 100% | 0% | 0% | 92% | 102% |
| 20250414 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 70 | 102% | 100% | 14% | ▲ | 100% | 0% | 0% | 94% | 104% |
| 20250418 | 3,840 | 3,840 | 3,840 | 3,840 | 400 | 0 | 100% | 100% | 400% | -- | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 20:28:16 |
| 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 | 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 |
| 1795 | 3 | 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 | 2024-11-12 02:31:17 |