| 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 | 3,648 | 3,648 | 3,614 | 3,616 | 855,100 | -24 | 99% | 99% | 51% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20240925 | 3,607 | 3,609 | 3,568 | 3,600 | 729,500 | -16 | 100% | 100% | 85% | ▼▼ | 102% | 99% | 101% | 97% | 101% |
| 20240926 | 3,617 | 3,675 | 3,609 | 3,675 | 1,193,400 | 75 | 102% | 102% | 164% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20240927 | 3,601 | 3,643 | 3,589 | 3,603 | 1,326,700 | -72 | 98% | 100% | 111% | ▼ | 101% | 103% | 101% | 97% | 101% |
| 20240930 | 3,554 | 3,612 | 3,550 | 3,590 | 1,353,800 | -13 | 100% | 101% | 102% | ▼▼ | 100% | 102% | 99% | 97% | 101% |
| 20241001 | 3,591 | 3,594 | 3,557 | 3,580 | 827,700 | -10 | 100% | 100% | 61% | ▼▼▼ | 100% | 101% | 99% | 96% | 100% |
| 20241002 | 3,589 | 3,599 | 3,562 | 3,580 | 575,900 | 0 | 100% | 100% | 70% | -- | 101% | 102% | 99% | 96% | 100% |
| 20241003 | 3,582 | 3,625 | 3,581 | 3,611 | 696,900 | 31 | 101% | 101% | 121% | ▲ | 102% | 101% | 99% | 97% | 101% |
| 20241004 | 3,600 | 3,680 | 3,600 | 3,676 | 757,800 | 65 | 102% | 102% | 109% | ▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20241007 | 3,633 | 3,668 | 3,602 | 3,628 | 1,112,700 | -48 | 99% | 100% | 147% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241008 | 3,604 | 3,653 | 3,594 | 3,598 | 824,300 | -30 | 99% | 100% | 74% | ▼▼ | 101% | 99% | 98% | 97% | 101% |
| 20241009 | 3,616 | 3,653 | 3,604 | 3,645 | 532,100 | 47 | 101% | 101% | 65% | ▲ | 100% | 97% | 97% | 98% | 102% |
| 20241010 | 3,658 | 3,682 | 3,620 | 3,640 | 468,200 | -5 | 100% | 100% | 88% | ▼ | 98% | 97% | 97% | 99% | 102% |
| 20241011 | 3,660 | 3,660 | 3,595 | 3,600 | 758,800 | -40 | 99% | 98% | 162% | ▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241015 | 3,592 | 3,628 | 3,588 | 3,597 | 726,400 | -3 | 100% | 100% | 96% | ▼▼▼ | 99% | 99% | 99% | 98% | 100% |
| 20241016 | 3,593 | 3,628 | 3,541 | 3,544 | 511,300 | -53 | 99% | 99% | 70% | ▼▼▼▼ | 99% | 99% | 100% | 96% | 100% |
| 20241017 | 3,549 | 3,563 | 3,521 | 3,531 | 807,200 | -13 | 100% | 99% | 158% | ▼▼▼▼▼ | 101% | 98% | 100% | 96% | 100% |
| 20241018 | 3,533 | 3,561 | 3,530 | 3,552 | 450,800 | 21 | 101% | 101% | 56% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241021 | 3,545 | 3,547 | 3,518 | 3,540 | 433,800 | -12 | 100% | 100% | 96% | ▼ | 99% | 100% | 99% | 96% | 100% |
| 20241022 | 3,529 | 3,529 | 3,483 | 3,509 | 677,100 | -31 | 99% | 99% | 156% | ▼▼ | 99% | 101% | 100% | 95% | 100% |
| 20241023 | 3,522 | 3,537 | 3,468 | 3,471 | 723,500 | -38 | 99% | 99% | 107% | ▼▼▼ | 100% | 102% | 100% | 94% | 100% |
| 20241024 | 3,471 | 3,494 | 3,462 | 3,470 | 871,800 | -1 | 100% | 100% | 120% | ▼▼▼▼ | 100% | 101% | 96% | 94% | 100% |
| 20241025 | 3,508 | 3,508 | 3,465 | 3,500 | 753,400 | 30 | 101% | 100% | 86% | ▲ | 100% | 101% | 96% | 95% | 101% |
| 20241028 | 3,512 | 3,526 | 3,495 | 3,512 | 528,500 | 12 | 100% | 100% | 70% | ▲▲ | 101% | 100% | 94% | 96% | 101% |
| 20241029 | 3,530 | 3,564 | 3,513 | 3,551 | 598,500 | 39 | 101% | 101% | 113% | ▲▲▲ | 100% | 100% | 93% | 97% | 102% |
| 20241030 | 3,555 | 3,571 | 3,537 | 3,551 | 2,628,200 | 0 | 100% | 100% | 439% | -- | 100% | 98% | 93% | 97% | 102% |
| 20241031 | 3,560 | 3,561 | 3,528 | 3,550 | 829,000 | -1 | 100% | 100% | 32% | ▼ | 100% | 100% | 94% | 97% | 102% |
| 20241101 | 3,521 | 3,545 | 3,505 | 3,520 | 596,900 | -30 | 99% | 100% | 72% | ▼▼ | 101% | 98% | 94% | 96% | 101% |
| 20241105 | 3,521 | 3,546 | 3,495 | 3,540 | 803,700 | 20 | 101% | 101% | 135% | ▲ | 98% | 95% | 94% | 97% | 102% |
| 20241106 | 3,546 | 3,562 | 3,483 | 3,483 | 853,400 | -57 | 98% | 98% | 106% | ▼ | 100% | 96% | 94% | 96% | 100% |
| 20241107 | 3,512 | 3,530 | 3,488 | 3,505 | 749,700 | 22 | 101% | 100% | 88% | ▲ | 98% | 94% | 94% | 96% | 101% |
| 20241108 | 3,520 | 3,522 | 3,463 | 3,465 | 885,700 | -40 | 99% | 98% | 118% | ▼ | 97% | 96% | 93% | 95% | 100% |
| 20241111 | 3,464 | 3,663 | 3,330 | 3,347 | 3,537,100 | -118 | 97% | 97% | 399% | ▼▼ | 101% | 98% | 96% | 93% | 100% |
| 20241112 | 3,344 | 3,409 | 3,337 | 3,366 | 1,630,600 | 19 | 101% | 101% | 46% | ▲ | 99% | 98% | 95% | 94% | 101% |
| 20241113 | 3,366 | 3,377 | 3,315 | 3,320 | 1,055,400 | -46 | 99% | 99% | 65% | ▼ | 100% | 100% | 97% | 93% | 100% |
| 20241114 | 3,310 | 3,336 | 3,303 | 3,311 | 906,200 | -9 | 100% | 100% | 86% | ▼▼ | 99% | 100% | 98% | 93% | 100% |
| 20241115 | 3,316 | 3,340 | 3,287 | 3,287 | 936,000 | -24 | 99% | 99% | 103% | ▼▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20241118 | 3,285 | 3,296 | 3,262 | 3,263 | 800,100 | -24 | 99% | 99% | 85% | ▼▼▼▼ | 100% | 100% | 98% | 92% | 100% |
| 20241119 | 3,300 | 3,306 | 3,277 | 3,293 | 757,000 | 30 | 101% | 100% | 95% | ▲ | 100% | 97% | 98% | 93% | 101% |
| 20241120 | 3,307 | 3,335 | 3,301 | 3,317 | 845,700 | 24 | 101% | 100% | 112% | ▲▲ | 98% | 95% | 96% | 93% | 102% |
| 20241121 | 3,381 | 3,389 | 3,293 | 3,299 | 1,195,500 | -18 | 99% | 98% | 141% | ▼ | 100% | 97% | 99% | 93% | 101% |
| 20241122 | 3,285 | 3,314 | 3,272 | 3,299 | 837,200 | 0 | 100% | 100% | 70% | -- | 99% | 100% | 101% | 93% | 101% |
| 20241125 | 3,216 | 3,266 | 3,199 | 3,199 | 3,571,400 | -100 | 97% | 99% | 427% | ▼ | 100% | 100% | 101% | 90% | 100% |
| 20241126 | 3,199 | 3,221 | 3,182 | 3,199 | 1,128,200 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 101% | 90% | 100% |
| 20241127 | 3,201 | 3,224 | 3,194 | 3,194 | 1,229,900 | -5 | 100% | 100% | 109% | ▼ | 100% | 101% | 101% | 90% | 100% |
| 20241128 | 3,194 | 3,213 | 3,181 | 3,195 | 1,145,900 | 1 | 100% | 100% | 93% | ▲ | 100% | 100% | 101% | 90% | 100% |
| 20241129 | 3,195 | 3,212 | 3,179 | 3,200 | 1,224,600 | 5 | 100% | 100% | 107% | ▲▲ | 100% | 100% | 100% | 90% | 100% |
| 20241202 | 3,201 | 3,217 | 3,191 | 3,206 | 1,063,800 | 6 | 100% | 100% | 87% | ▲▲▲ | 101% | 100% | 100% | 91% | 100% |
| 20241203 | 3,195 | 3,238 | 3,191 | 3,213 | 4,056,400 | 7 | 100% | 101% | 381% | ▲▲▲▲ | 99% | 98% | 99% | 92% | 101% |
| 20241204 | 3,222 | 3,253 | 3,183 | 3,195 | 4,946,000 | -18 | 99% | 99% | 122% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20241205 | 3,185 | 3,195 | 3,172 | 3,190 | 1,885,900 | -5 | 100% | 100% | 38% | ▼▼ | 100% | 102% | 99% | 92% | 100% |
| 20241206 | 3,186 | 3,200 | 3,174 | 3,180 | 1,161,100 | -10 | 100% | 100% | 62% | ▼▼▼ | 99% | 102% | 0% | 94% | 100% |
| 20241209 | 3,179 | 3,180 | 3,139 | 3,147 | 2,009,000 | -33 | 99% | 99% | 173% | ▼▼▼▼ | 101% | 103% | 0% | 93% | 100% |
| 20241210 | 3,139 | 3,172 | 3,134 | 3,166 | 5,804,100 | 19 | 101% | 101% | 289% | ▲ | 101% | 101% | 0% | 95% | 101% |
| 20241211 | 3,190 | 3,233 | 3,189 | 3,222 | 2,147,200 | 56 | 102% | 101% | 37% | ▲▲ | 100% | 98% | 0% | 97% | 102% |
| 20241212 | 3,235 | 3,251 | 3,223 | 3,236 | 1,595,700 | 14 | 100% | 100% | 74% | ▲▲▲ | 100% | 98% | 0% | 98% | 103% |
| 20241213 | 3,230 | 3,250 | 3,223 | 3,228 | 1,244,800 | -8 | 100% | 100% | 78% | ▼ | 99% | 99% | 0% | 97% | 103% |
| 20241216 | 3,228 | 3,233 | 3,197 | 3,209 | 1,228,600 | -19 | 99% | 99% | 99% | ▼▼ | 99% | 98% | 0% | 97% | 102% |
| 20241217 | 3,217 | 3,226 | 3,185 | 3,185 | 1,076,000 | -24 | 99% | 99% | 88% | ▼▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241218 | 3,205 | 3,207 | 3,171 | 3,178 | 811,600 | -7 | 100% | 99% | 75% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 3,178 | 3,217 | 3,175 | 3,180 | 1,051,200 | 2 | 100% | 100% | 130% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241220 | 3,190 | 3,208 | 3,163 | 3,163 | 2,312,100 | -17 | 99% | 99% | 220% | ▼ | % | % | % | 98% | 101% |
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 | 362,900 | 452,200 | 85,900 | 152,700 | 277,000 | 299,500 |
| 2024-12-06 | 3,594,500 | 482,800 | 1,180,300 | 146,400 | 2,414,200 | 336,400 |
| 2024-11-29 | 1,157,300 | 466,500 | 499,900 | 121,900 | 657,400 | 344,600 |
| 2024-11-22 | 58,200 | 306,100 | 30,200 | 87,700 | 28,000 | 218,400 |
| 2024-11-15 | 53,100 | 255,400 | 35,700 | 75,700 | 17,400 | 179,700 |
| 2024-11-08 | 66,800 | 138,400 | 29,000 | 49,500 | 37,800 | 88,900 |
| 2024-11-01 | 69,900 | 123,100 | 28,200 | 47,900 | 41,700 | 75,200 |
| 2024-10-25 | 72,400 | 124,000 | 26,600 | 51,000 | 45,800 | 73,000 |
| 2024-10-18 | 67,000 | 124,300 | 27,300 | 54,000 | 39,700 | 70,300 |
| 2024-10-11 | 65,000 | 143,900 | 27,700 | 53,800 | 37,300 | 90,100 |
| 2024-10-04 | 77,800 | 113,500 | 28,700 | 54,200 | 49,100 | 59,300 |
| 2024-09-27 | 61,200 | 129,100 | 27,300 | 59,700 | 33,900 | 69,400 |
| 2024-09-20 | 63,400 | 130,500 | 20,700 | 58,500 | 42,700 | 72,000 |
| 2024-09-13 | 50,500 | 123,100 | 20,500 | 58,800 | 30,000 | 64,300 |
| 2024-09-06 | 51,300 | 123,800 | 21,300 | 55,300 | 30,000 | 68,500 |
| 2024-08-30 | 60,400 | 160,500 | 38,100 | 70,400 | 22,300 | 90,100 |
| 2024-08-23 | 58,400 | 182,300 | 37,000 | 68,700 | 21,400 | 113,600 |
| 2024-08-16 | 45,200 | 287,000 | 37,300 | 75,900 | 7,900 | 211,100 |
| 2024-08-09 | 76,200 | 84,900 | 38,300 | 36,400 | 37,900 | 48,500 |
| 2024-08-02 | 79,700 | 86,100 | 37,500 | 39,600 | 42,200 | 46,500 |
| 2024-07-26 | 86,700 | 95,300 | 37,600 | 41,300 | 49,100 | 54,000 |
| 2024-07-19 | 75,000 | 208,800 | 36,600 | 140,800 | 38,400 | 68,000 |
| 2024-07-12 | 69,100 | 237,200 | 38,900 | 150,100 | 30,200 | 87,100 |
| 2024-07-05 | 68,200 | 232,500 | 38,600 | 177,300 | 29,600 | 55,200 |
| 2024-06-28 | 60,900 | 255,300 | 49,100 | 180,900 | 11,800 | 74,400 |
| 2024-06-21 | 63,000 | 289,200 | 48,100 | 202,400 | 14,900 | 86,800 |
| 2024-06-14 | 63,600 | 554,200 | 40,600 | 486,800 | 23,000 | 67,400 |
| 2024-06-07 | 54,500 | 450,200 | 40,500 | 386,600 | 14,000 | 63,600 |
| 2024-05-31 | 63,000 | 427,300 | 40,600 | 361,900 | 22,400 | 65,400 |
| 2024-05-24 | 61,500 | 483,300 | 38,900 | 388,800 | 22,600 | 94,500 |
| 2024-05-17 | 47,600 | 449,900 | 38,500 | 342,300 | 9,100 | 107,600 |
| 2024-05-10 | 52,400 | 393,200 | 33,400 | 249,500 | 19,000 | 143,700 |
| 2024-05-02 | 58,700 | 185,100 | 43,200 | 95,600 | 15,500 | 89,500 |
| 2024-04-26 | 61,200 | 223,700 | 43,200 | 128,500 | 18,000 | 95,200 |
| 2024-04-19 | 61,600 | 193,800 | 42,500 | 67,900 | 19,100 | 125,900 |
| 2024-04-12 | 55,300 | 252,500 | 42,400 | 93,700 | 12,900 | 158,800 |
| 2024-04-05 | 62,800 | 231,400 | 42,300 | 90,700 | 20,500 | 140,700 |
| 2024-03-29 | 62,600 | 260,800 | 48,500 | 95,600 | 14,100 | 165,200 |
| 2024-03-22 | 175,000 | 230,500 | 150,900 | 95,700 | 24,100 | 134,800 |
| 2024-03-15 | 95,200 | 224,000 | 80,500 | 88,400 | 14,700 | 135,600 |
| 2024-03-08 | 71,800 | 249,200 | 58,400 | 89,100 | 13,400 | 160,100 |
| 2024-03-01 | 55,500 | 248,400 | 41,900 | 82,200 | 13,600 | 166,200 |
| 2024-02-22 | 52,500 | 193,300 | 38,700 | 67,400 | 13,800 | 125,900 |
| 2024-02-16 | 51,400 | 210,900 | 39,300 | 72,600 | 12,100 | 138,300 |
| 2024-02-09 | 54,600 | 211,600 | 39,400 | 71,300 | 15,200 | 140,300 |
| 2024-02-02 | 69,000 | 157,200 | 36,900 | 61,900 | 32,100 | 95,300 |
| 2024-01-26 | 69,200 | 171,600 | 35,300 | 64,700 | 33,900 | 106,900 |
| 2024-01-19 | 69,800 | 188,600 | 38,100 | 66,500 | 31,700 | 122,100 |
| 2024-01-12 | 59,300 | 195,800 | 34,500 | 66,900 | 24,800 | 128,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,401,009 | 0.49% | ▼ | -142,955 | 3,230 | 3,250 | 3,223 | 3,228 | 1,244,800 |
| 2024-12-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,543,964 | 0.54% | ▲ | 281,097 | 3,179 | 3,180 | 3,139 | 3,147 | 2,009,000 |
| 2024-12-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,262,867 | 0.44% | ▼ | -162,173 | 3,185 | 3,195 | 3,172 | 3,190 | 1,885,900 |
| 2024-11-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,425,040 | 0.50% | ▲ | 3,194 | 3,213 | 3,181 | 3,195 | 1,145,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXIR | 350 | 2024-12-16 10:42 | 明治ホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2269 | 1 | 明治ホールディングス株式会社｜健康にアイデアを | 2024-12-21 16:28:39 |
| 2269 | 2 | 検索結果｜明治ホールディングス株式会社 | 2024-06-21 12:08:49 |
| 2269 | 2 | 個人投資家の皆さまへ｜株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-18 04:22:25 |
| 2269 | 2 | 株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-18 04:22:23 |
| 2269 | 2 | IRライブラリ｜株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-15 12:16:24 |
| 2269 | 2 | IRカレンダー｜株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-15 12:16:21 |
| 2269 | 3 | 明治グループの新型コロナワクチンへの取り組み | 2024-06-16 05:49:57 |
| 2269 | 3 | 株式情報｜株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-15 12:16:23 |
| 2269 | 3 | 台湾東部沖地震による被災地・被災者への支援に関するお知らせ | 2024-06-14 14:00:09 |
| 2269 | 3 | ニュース｜明治ホールディングス株式会社 | 2024-06-14 09:36:07 |