| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 986 | 990 | 976 | 989 | 12,700 | 4 | 100% | 100% | 31% | ▲ | 100% | 97% | 144% | 97% | 102% |
| 20250121 | 981 | 987 | 980 | 984 | 13,200 | -5 | 99% | 100% | 104% | ▼ | 100% | 97% | 149% | 96% | 102% |
| 20250122 | 976 | 984 | 952 | 979 | 34,000 | -5 | 99% | 100% | 258% | ▼▼ | 97% | 99% | 154% | 96% | 101% |
| 20250123 | 967 | 970 | 941 | 941 | 13,700 | -38 | 96% | 97% | 40% | ▼▼▼ | 100% | 105% | 158% | 92% | 100% |
| 20250124 | 941 | 952 | 941 | 941 | 4,700 | 0 | 100% | 100% | 34% | -- | 101% | 105% | 161% | 92% | 100% |
| 20250127 | 939 | 963 | 928 | 947 | 26,900 | 6 | 101% | 101% | 572% | ▲ | 98% | 103% | 163% | 93% | 101% |
| 20250128 | 947 | 947 | 920 | 926 | 15,500 | -21 | 98% | 98% | 58% | ▼ | 103% | 105% | 166% | 91% | 100% |
| 20250129 | 930 | 960 | 930 | 960 | 24,700 | 34 | 104% | 103% | 159% | ▲ | 101% | 99% | 158% | 94% | 104% |
| 20250130 | 980 | 990 | 968 | 990 | 35,000 | 30 | 103% | 101% | 142% | ▲▲ | 98% | 99% | 155% | 97% | 107% |
| 20250131 | 1,000 | 1,003 | 960 | 978 | 26,000 | -12 | 99% | 98% | 74% | ▼ | 99% | 101% | 158% | 96% | 106% |
| 20250203 | 979 | 979 | 965 | 974 | 5,200 | -4 | 100% | 99% | 20% | ▼▼ | 100% | 106% | 160% | 98% | 105% |
| 20250204 | 968 | 999 | 967 | 972 | 17,200 | -2 | 100% | 100% | 331% | ▼▼▼ | 99% | 104% | 157% | 98% | 105% |
| 20250205 | 986 | 986 | 961 | 972 | 14,600 | 0 | 100% | 99% | 85% | -- | 102% | 105% | 159% | 98% | 105% |
| 20250206 | 971 | 995 | 968 | 986 | 29,700 | 14 | 101% | 102% | 203% | ▲ | 99% | 134% | 157% | 100% | 106% |
| 20250207 | 986 | 1,008 | 971 | 981 | 51,300 | -5 | 99% | 99% | 173% | ▼ | 103% | 142% | 155% | 99% | 106% |
| 20250210 | 1,000 | 1,038 | 991 | 1,027 | 63,100 | 46 | 105% | 103% | 123% | ▲ | 97% | 139% | 151% | 100% | 111% |
| 20250212 | 1,020 | 1,039 | 991 | 994 | 59,800 | -33 | 97% | 97% | 95% | ▼ | 100% | 143% | 153% | 97% | 107% |
| 20250213 | 1,019 | 1,047 | 1,000 | 1,021 | 50,000 | 27 | 103% | 100% | 84% | ▲ | 100% | 113% | 120% | 99% | 110% |
| 20250214 | 1,321 | 1,321 | 1,321 | 1,321 | 93,300 | 300 | 129% | 100% | 187% | ▲▲ | 99% | 106% | 116% | 100% | 143% |
| 20250217 | 1,431 | 1,606 | 1,391 | 1,415 | 692,000 | 94 | 107% | 99% | 742% | ▲▲▲ | 97% | 105% | 118% | 100% | 153% |
| 20250218 | 1,445 | 1,455 | 1,393 | 1,401 | 177,700 | -14 | 99% | 97% | 26% | ▼ | 101% | 107% | 118% | 99% | 151% |
| 20250219 | 1,450 | 1,550 | 1,420 | 1,458 | 165,800 | 57 | 104% | 101% | 93% | ▲ | 104% | 108% | 119% | 100% | 157% |
| 20250220 | 1,431 | 1,540 | 1,430 | 1,490 | 197,300 | 32 | 102% | 104% | 119% | ▲▲ | 107% | 106% | 122% | 100% | 161% |
| 20250225 | 1,407 | 1,520 | 1,407 | 1,510 | 96,200 | 20 | 101% | 107% | 49% | ▲▲▲ | 103% | 102% | 121% | 100% | 163% |
| 20250226 | 1,470 | 1,563 | 1,441 | 1,517 | 89,000 | 7 | 100% | 103% | 93% | ▲▲▲▲ | 102% | 101% | 117% | 100% | 164% |
| 20250227 | 1,520 | 1,571 | 1,491 | 1,547 | 50,300 | 30 | 102% | 102% | 57% | ▲▲▲▲▲ | 98% | 101% | 116% | 100% | 167% |
| 20250228 | 1,530 | 1,530 | 1,450 | 1,494 | 77,900 | -53 | 97% | 98% | 155% | ▼ | 99% | 102% | 123% | 97% | 156% |
| 20250303 | 1,506 | 1,549 | 1,490 | 1,498 | 23,000 | 4 | 100% | 99% | 30% | ▲ | 100% | 99% | 124% | 97% | 154% |
| 20250304 | 1,487 | 1,525 | 1,476 | 1,490 | 33,500 | -8 | 99% | 100% | 146% | ▼ | 102% | 98% | 123% | 96% | 153% |
| 20250305 | 1,500 | 1,560 | 1,485 | 1,530 | 74,100 | 40 | 103% | 102% | 221% | ▲ | 100% | 98% | 120% | 99% | 157% |
| 20250306 | 1,540 | 1,560 | 1,514 | 1,539 | 28,900 | 9 | 101% | 100% | 39% | ▲▲ | 97% | 100% | 122% | 99% | 158% |
| 20250307 | 1,510 | 1,531 | 1,468 | 1,468 | 32,500 | -71 | 95% | 97% | 112% | ▼ | 100% | 106% | 126% | 95% | 151% |
| 20250310 | 1,463 | 1,495 | 1,454 | 1,463 | 16,600 | -5 | 100% | 100% | 51% | ▼▼ | 100% | 109% | 127% | 95% | 149% |
| 20250311 | 1,455 | 1,473 | 1,423 | 1,460 | 35,200 | -3 | 100% | 100% | 212% | ▼▼▼ | 104% | 113% | 126% | 94% | 149% |
| 20250312 | 1,461 | 1,515 | 1,454 | 1,515 | 39,100 | 55 | 104% | 104% | 111% | ▲ | 98% | 113% | 122% | 98% | 152% |
| 20250313 | 1,516 | 1,571 | 1,487 | 1,487 | 43,000 | -28 | 98% | 98% | 110% | ▼ | 104% | 115% | 124% | 96% | 150% |
| 20250314 | 1,491 | 1,590 | 1,491 | 1,554 | 34,900 | 67 | 105% | 104% | 81% | ▲ | 99% | 104% | 111% | 100% | 152% |
| 20250317 | 1,605 | 1,687 | 1,587 | 1,587 | 58,200 | 33 | 102% | 99% | 167% | ▲▲ | 100% | 103% | 108% | 100% | 120% |
| 20250318 | 1,650 | 1,715 | 1,627 | 1,653 | 53,700 | 66 | 104% | 100% | 92% | ▲▲▲ | 101% | 105% | 105% | 100% | 118% |
| 20250319 | 1,688 | 1,720 | 1,642 | 1,710 | 58,800 | 57 | 103% | 101% | 109% | ▲▲▲▲ | 96% | 104% | 106% | 100% | 122% |
| 20250321 | 1,700 | 1,710 | 1,622 | 1,627 | 49,200 | -83 | 95% | 96% | 84% | ▼ | 104% | 109% | 112% | 95% | 112% |
| 20250324 | 1,604 | 1,667 | 1,604 | 1,664 | 14,900 | 37 | 102% | 104% | 30% | ▲ | 102% | 111% | 108% | 97% | 114% |
| 20250325 | 1,665 | 1,698 | 1,609 | 1,698 | 22,600 | 34 | 102% | 102% | 152% | ▲▲ | 104% | 109% | 106% | 99% | 116% |
| 20250326 | 1,700 | 1,772 | 1,668 | 1,772 | 41,400 | 74 | 104% | 104% | 183% | ▲▲▲ | 98% | 98% | 100% | 100% | 121% |
| 20250327 | 1,790 | 1,812 | 1,742 | 1,750 | 51,700 | -22 | 99% | 98% | 125% | ▼ | 97% | 100% | 102% | 99% | 120% |
| 20250328 | 1,766 | 1,777 | 1,681 | 1,716 | 19,000 | -34 | 98% | 97% | 37% | ▼▼ | 105% | 101% | 102% | 97% | 118% |
| 20250331 | 1,756 | 1,845 | 1,716 | 1,845 | 82,300 | 129 | 108% | 105% | 433% | ▲ | 96% | 95% | 98% | 100% | 126% |
| 20250401 | 1,830 | 1,841 | 1,760 | 1,760 | 37,900 | -85 | 95% | 96% | 46% | ▼ | 96% | 97% | 101% | 95% | 121% |
| 20250402 | 1,779 | 1,779 | 1,712 | 1,716 | 23,700 | -44 | 98% | 96% | 63% | ▼▼ | 106% | 102% | 107% | 93% | 118% |
| 20250403 | 1,676 | 1,774 | 1,634 | 1,774 | 51,500 | 58 | 103% | 106% | 217% | ▲ | 99% | 101% | 0% | 96% | 122% |
| 20250404 | 1,734 | 1,814 | 1,631 | 1,712 | 75,400 | -62 | 97% | 99% | 146% | ▼ | 102% | 103% | 0% | 93% | 117% |
| 20250408 | 1,700 | 1,748 | 1,660 | 1,733 | 53,900 | 21 | 101% | 102% | 71% | ▲ | 101% | 102% | 0% | 94% | 119% |
| 20250409 | 1,693 | 1,750 | 1,611 | 1,710 | 37,700 | -23 | 99% | 101% | 70% | ▼ | 96% | 97% | 0% | 93% | 117% |
| 20250410 | 1,790 | 1,798 | 1,630 | 1,713 | 82,900 | 3 | 100% | 96% | 220% | ▲ | 103% | 104% | 0% | 93% | 115% |
| 20250411 | 1,695 | 1,747 | 1,623 | 1,747 | 30,700 | 34 | 102% | 103% | 37% | ▲▲ | 97% | 101% | 0% | 95% | 117% |
| 20250414 | 1,771 | 1,771 | 1,700 | 1,717 | 26,200 | -30 | 98% | 97% | 85% | ▼ | 99% | 103% | 0% | 93% | 110% |
| 20250415 | 1,747 | 1,780 | 1,718 | 1,734 | 30,100 | 17 | 101% | 99% | 115% | ▲ | 98% | 0% | 0% | 94% | 109% |
| 20250416 | 1,734 | 1,759 | 1,680 | 1,692 | 23,000 | -42 | 98% | 98% | 76% | ▼ | 102% | 0% | 0% | 92% | 104% |
| 20250417 | 1,719 | 1,818 | 1,718 | 1,756 | 34,200 | 64 | 104% | 102% | 149% | ▲ | 102% | 0% | 0% | 95% | 108% |
| 20250418 | 1,756 | 1,810 | 1,721 | 1,796 | 37,000 | 40 | 102% | 102% | 108% | ▲▲ | % | % | % | 97% | 110% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 31,400 | 0.44% | ▼ | -11,100 | 1,000 | 1,038 | 991 | 1,027 | 63,100 |
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 31,400 | 0.44% | ▼ | -11,100 | 1,000 | 1,038 | 991 | 1,027 | 63,100 |
| 2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 42,500 | 0.59% | ▼ | -100 | 971 | 995 | 968 | 986 | 29,700 |
| 2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 42,500 | 0.59% | ▼ | 971 | 995 | 968 | 986 | 29,700 | |
| 2025-02-05 | モルガン・スタンレーMUFG証券株式会社 | 42,600 | 0.60% | ▲ | 986 | 986 | 961 | 972 | 14,600 | |
| 2025-02-05 | モルガン・スタンレーMUFG証券株式会社 | 42,600 | 0.60% | ▲ | 6,800 | 986 | 986 | 961 | 972 | 14,600 |
| 2025-01-28 | モルガン・スタンレーMUFG証券株式会社 | 35,800 | 0.50% | ▲ | 947 | 947 | 920 | 926 | 15,500 | |
| 2025-01-17 | 野村證券株式会社 | 0 | 0.00% | ▼ | -270,000 | 1,000 | 1,000 | 973 | 985 | 41,500 |
| 2024-12-25 | 野村證券株式会社 | 270,000 | 3.80% | ▲ | 960 | 980 | 926 | 969 | 991,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 17:00 | ＭＩＣ | （訂正）「2025年3月期 第3四半期決算説明会資料」の一部訂正について |
| 20250324 | 16:00 | ＭＩＣ | 2025年度組織体制と新任執行役員就任に関するお知らせ |
| 20250221 | 16:00 | ＭＩＣ | 2025年3月期第3四半期決算説明動画及び決算説明書き起こしに関するお知らせ |
| 20250213 | 15:30 | ＭＩＣ | 2025年3月期通期業績予想及び配当予想の修正に関するお知らせ |
| 20250213 | 15:30 | ＭＩＣ | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20250213 | 15:30 | ＭＩＣ | 2025年3月期 第3四半期決算説明会資料 |
| 20241225 | 08:00 | ＭＩＣ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20241225 | 08:00 | ＭＩＣ | 親会社以外の支配株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKHR | 350 | 2025-04-08 13:04 | ＭＩＣ株式会社 | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100VCK0 | 350 | 2025-03-06 14:47 | ＭＩＣ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100V6RC | 350 | 2025-02-06 12:12 | ＭＩＣ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100V62M | 350 | 2025-02-04 10:37 | ＭＩＣ株式会社 | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 大量保有報告書 |
| S100V416 | 350 | 2025-01-21 16:13 | ＭＩＣ株式会社 | 水上 光啓 | 変更報告書 |
| S100UYFN | 350 | 2024-12-26 09:04 | ＭＩＣ株式会社 | 河合 克也 | 大量保有報告書 |
| S100UYJB | 350 | 2024-12-26 09:02 | ＭＩＣ株式会社 | 水上 光啓 | 大量保有報告書 |