| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 334 | 341 | 330 | 339 | 128,000 | 7 | 102% | 101% | 125% | ▲▲▲▲▲ | 99% | 104% | 106% | 100% | 113% |
| 20241003 | 343 | 344 | 333 | 338 | 87,700 | -1 | 100% | 99% | 69% | ▼ | 101% | 105% | 106% | 100% | 113% |
| 20241004 | 340 | 347 | 338 | 344 | 91,100 | 6 | 102% | 101% | 104% | ▲ | 101% | 102% | 103% | 100% | 115% |
| 20241007 | 350 | 356 | 348 | 355 | 132,900 | 11 | 103% | 101% | 146% | ▲▲ | 99% | 97% | 102% | 100% | 119% |
| 20241008 | 355 | 356 | 350 | 353 | 98,600 | -2 | 99% | 99% | 74% | ▼ | 100% | 96% | 101% | 99% | 118% |
| 20241009 | 359 | 359 | 352 | 358 | 57,500 | 5 | 101% | 100% | 58% | ▲ | 100% | 97% | 101% | 100% | 120% |
| 20241010 | 359 | 361 | 358 | 358 | 61,900 | 0 | 100% | 100% | 108% | -- | 96% | 97% | 101% | 100% | 120% |
| 20241011 | 359 | 359 | 343 | 344 | 114,600 | -14 | 96% | 96% | 185% | ▼ | 99% | 100% | 104% | 96% | 115% |
| 20241015 | 347 | 347 | 336 | 342 | 116,400 | -2 | 99% | 99% | 102% | ▼▼ | 100% | 101% | 90% | 96% | 113% |
| 20241016 | 343 | 349 | 343 | 344 | 56,200 | 2 | 101% | 100% | 48% | ▲ | 100% | 100% | 87% | 96% | 114% |
| 20241017 | 346 | 348 | 344 | 347 | 38,800 | 3 | 101% | 100% | 69% | ▲▲ | 100% | 101% | 84% | 97% | 115% |
| 20241018 | 346 | 347 | 343 | 345 | 66,200 | -2 | 99% | 100% | 171% | ▼ | 99% | 101% | 83% | 96% | 114% |
| 20241021 | 348 | 348 | 344 | 346 | 39,800 | 1 | 100% | 99% | 60% | ▲ | 99% | 102% | 84% | 97% | 114% |
| 20241022 | 347 | 347 | 344 | 345 | 30,100 | -1 | 100% | 99% | 76% | ▼ | 100% | 104% | 84% | 96% | 110% |
| 20241023 | 347 | 347 | 345 | 347 | 31,200 | 2 | 101% | 100% | 104% | ▲ | 101% | 104% | 82% | 97% | 111% |
| 20241024 | 347 | 350 | 345 | 350 | 63,400 | 3 | 101% | 101% | 203% | ▲▲ | 99% | 88% | 80% | 98% | 111% |
| 20241025 | 350 | 350 | 346 | 346 | 39,400 | -4 | 99% | 99% | 62% | ▼ | 101% | 86% | 80% | 97% | 108% |
| 20241028 | 350 | 358 | 350 | 353 | 138,800 | 7 | 102% | 101% | 352% | ▲ | 102% | 81% | 79% | 99% | 109% |
| 20241029 | 355 | 362 | 351 | 362 | 264,400 | 9 | 103% | 102% | 190% | ▲▲ | 99% | 93% | 90% | 100% | 109% |
| 20241030 | 312 | 313 | 308 | 308 | 373,600 | -54 | 85% | 99% | 141% | ▼ | 98% | 94% | 91% | 85% | 100% |
| 20241031 | 308 | 309 | 301 | 302 | 116,500 | -6 | 98% | 98% | 31% | ▼▼ | 96% | 97% | 92% | 83% | 100% |
| 20241101 | 300 | 300 | 286 | 287 | 170,100 | -15 | 95% | 96% | 146% | ▼▼▼ | 96% | 95% | 92% | 79% | 100% |
| 20241105 | 298 | 298 | 283 | 286 | 103,300 | -1 | 100% | 96% | 61% | ▼▼▼▼ | 102% | 99% | 97% | 79% | 100% |
| 20241106 | 283 | 290 | 282 | 290 | 79,300 | 4 | 101% | 102% | 77% | ▲ | 100% | 96% | 94% | 80% | 101% |
| 20241107 | 291 | 294 | 286 | 290 | 60,600 | 0 | 100% | 100% | 76% | -- | 99% | 96% | 99% | 80% | 101% |
| 20241108 | 286 | 288 | 283 | 283 | 61,900 | -7 | 98% | 99% | 102% | ▼ | 100% | 99% | 100% | 78% | 100% |
| 20241111 | 282 | 284 | 280 | 281 | 62,100 | -2 | 99% | 100% | 100% | ▼▼ | 99% | 100% | 104% | 78% | 100% |
| 20241112 | 281 | 282 | 276 | 278 | 102,800 | -3 | 99% | 99% | 166% | ▼▼▼ | 97% | 99% | 106% | 77% | 100% |
| 20241113 | 278 | 278 | 271 | 271 | 101,700 | -7 | 97% | 97% | 99% | ▼▼▼▼ | 101% | 100% | 109% | 75% | 100% |
| 20241114 | 271 | 280 | 270 | 275 | 98,800 | 4 | 101% | 101% | 97% | ▲ | 103% | 100% | 110% | 76% | 101% |
| 20241115 | 272 | 284 | 269 | 280 | 234,700 | 5 | 102% | 103% | 238% | ▲▲ | 99% | 97% | 108% | 77% | 103% |
| 20241118 | 279 | 279 | 271 | 275 | 55,200 | -5 | 98% | 99% | 24% | ▼ | 99% | 99% | 109% | 76% | 101% |
| 20241119 | 276 | 276 | 272 | 272 | 52,700 | -3 | 99% | 99% | 95% | ▼▼ | 100% | 101% | 111% | 75% | 100% |
| 20241120 | 272 | 274 | 270 | 272 | 31,600 | 0 | 100% | 100% | 60% | -- | 97% | 100% | 111% | 75% | 100% |
| 20241121 | 271 | 271 | 264 | 264 | 110,000 | -8 | 97% | 97% | 348% | ▼ | 103% | 102% | 114% | 73% | 100% |
| 20241122 | 264 | 271 | 255 | 271 | 240,400 | 7 | 103% | 103% | 219% | ▲ | 101% | 100% | 111% | 75% | 103% |
| 20241125 | 270 | 279 | 269 | 274 | 99,300 | 3 | 101% | 101% | 41% | ▲▲ | 99% | 98% | 110% | 76% | 104% |
| 20241126 | 274 | 274 | 266 | 271 | 95,300 | -3 | 99% | 99% | 96% | ▼ | 99% | 97% | 111% | 75% | 103% |
| 20241127 | 271 | 271 | 264 | 267 | 78,500 | -4 | 99% | 99% | 82% | ▼▼ | 102% | 103% | 114% | 87% | 101% |
| 20241128 | 264 | 270 | 264 | 269 | 43,400 | 2 | 101% | 102% | 55% | ▲ | 100% | 105% | 112% | 89% | 102% |
| 20241129 | 268 | 271 | 266 | 269 | 52,000 | 0 | 100% | 100% | 120% | -- | 98% | 106% | 112% | 93% | 102% |
| 20241202 | 267 | 268 | 262 | 262 | 88,100 | -7 | 97% | 98% | 169% | ▼ | 101% | 112% | 115% | 90% | 100% |
| 20241203 | 261 | 263 | 259 | 263 | 84,500 | 1 | 100% | 101% | 96% | ▲ | 104% | 113% | 115% | 91% | 100% |
| 20241204 | 261 | 272 | 261 | 271 | 125,900 | 8 | 103% | 104% | 149% | ▲▲ | 104% | 109% | 110% | 93% | 103% |
| 20241205 | 271 | 285 | 271 | 282 | 205,500 | 11 | 104% | 104% | 163% | ▲▲▲ | 98% | 104% | 105% | 100% | 108% |
| 20241206 | 286 | 286 | 279 | 281 | 137,200 | -1 | 100% | 98% | 67% | ▼ | 104% | 107% | 106% | 100% | 107% |
| 20241209 | 281 | 292 | 277 | 292 | 138,300 | 11 | 104% | 104% | 101% | ▲ | 101% | 103% | 98% | 100% | 111% |
| 20241210 | 292 | 295 | 288 | 295 | 106,500 | 3 | 101% | 101% | 77% | ▲▲ | 99% | 99% | 97% | 100% | 113% |
| 20241211 | 295 | 295 | 289 | 293 | 75,000 | -2 | 99% | 99% | 70% | ▼ | 102% | 100% | 95% | 99% | 112% |
| 20241212 | 293 | 299 | 290 | 298 | 208,400 | 5 | 102% | 102% | 278% | ▲ | 102% | 100% | 94% | 100% | 114% |
| 20241213 | 296 | 303 | 291 | 301 | 203,900 | 3 | 101% | 102% | 98% | ▲▲ | 95% | 98% | 92% | 100% | 115% |
| 20241216 | 303 | 307 | 277 | 289 | 562,100 | -12 | 96% | 95% | 276% | ▼ | 101% | 103% | 0% | 96% | 110% |
| 20241217 | 289 | 292 | 278 | 291 | 223,200 | 2 | 101% | 101% | 40% | ▲ | 101% | 103% | 0% | 97% | 111% |
| 20241218 | 291 | 295 | 283 | 294 | 146,200 | 3 | 101% | 101% | 66% | ▲▲ | 101% | 98% | 0% | 98% | 112% |
| 20241219 | 293 | 300 | 289 | 295 | 236,200 | 1 | 100% | 101% | 162% | ▲▲▲ | 100% | 96% | 0% | 98% | 113% |
| 20241220 | 297 | 300 | 292 | 298 | 115,300 | 3 | 101% | 100% | 49% | ▲▲▲▲ | 100% | 92% | 0% | 99% | 114% |
| 20241223 | 300 | 301 | 290 | 299 | 235,300 | 1 | 100% | 100% | 204% | ▲▲▲▲▲ | 96% | 93% | 0% | 99% | 114% |
| 20241224 | 298 | 298 | 285 | 285 | 180,900 | -14 | 95% | 96% | 77% | ▼ | 99% | 97% | 0% | 95% | 109% |
| 20241225 | 288 | 288 | 281 | 286 | 118,100 | 1 | 100% | 99% | 65% | ▲ | 96% | 0% | 0% | 95% | 109% |
| 20241226 | 285 | 286 | 274 | 274 | 119,600 | -12 | 96% | 96% | 101% | ▼ | 102% | 0% | 0% | 91% | 105% |
| 20241227 | 271 | 278 | 267 | 277 | 85,600 | 3 | 101% | 102% | 72% | ▲ | 101% | 0% | 0% | 92% | 106% |
| 20241230 | 275 | 282 | 275 | 278 | 71,700 | 1 | 100% | 101% | 84% | ▲▲ | % | % | % | 92% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11,900 | 1,315,400 | 0 | 1,123,200 | 11,900 | 192,200 |
| 2024-12-13 | 12,000 | 1,470,700 | 0 | 1,105,900 | 12,000 | 364,800 |
| 2024-12-06 | 12,100 | 1,361,900 | 0 | 1,091,300 | 12,100 | 270,600 |
| 2024-11-29 | 21,300 | 1,172,500 | 0 | 990,500 | 21,300 | 182,000 |
| 2024-11-22 | 27,700 | 1,192,900 | 0 | 992,000 | 27,700 | 200,900 |
| 2024-11-15 | 30,000 | 1,281,600 | 0 | 1,091,700 | 30,000 | 189,900 |
| 2024-11-08 | 35,300 | 1,270,700 | 0 | 1,089,500 | 35,300 | 181,200 |
| 2024-11-01 | 46,000 | 1,260,100 | 0 | 1,087,400 | 46,000 | 172,700 |
| 2024-10-25 | 103,200 | 1,250,900 | 0 | 1,072,400 | 103,200 | 178,500 |
| 2024-10-18 | 104,800 | 1,238,500 | 0 | 1,071,500 | 104,800 | 167,000 |
| 2024-10-11 | 105,200 | 1,253,700 | 0 | 1,074,900 | 105,200 | 178,800 |
| 2024-10-04 | 91,100 | 1,259,600 | 0 | 1,087,200 | 91,100 | 172,400 |
| 2024-09-27 | 48,400 | 1,275,800 | 0 | 1,087,700 | 48,400 | 188,100 |
| 2024-09-20 | 32,100 | 1,317,200 | 0 | 1,127,500 | 32,100 | 189,700 |
| 2024-09-13 | 32,200 | 1,354,600 | 0 | 1,165,500 | 32,200 | 189,100 |
| 2024-09-06 | 31,800 | 1,357,400 | 0 | 1,166,600 | 31,800 | 190,800 |
| 2024-08-30 | 32,800 | 1,364,600 | 0 | 1,173,500 | 32,800 | 191,100 |
| 2024-08-23 | 32,500 | 1,370,500 | 0 | 1,176,500 | 32,500 | 194,000 |
| 2024-08-16 | 30,600 | 1,358,900 | 0 | 1,166,300 | 30,600 | 192,600 |
| 2024-08-09 | 30,100 | 1,386,500 | 0 | 1,193,000 | 30,100 | 193,500 |
| 2024-08-02 | 31,400 | 1,473,800 | 0 | 1,226,900 | 31,400 | 246,900 |
| 2024-07-26 | 31,700 | 1,509,700 | 0 | 1,226,800 | 31,700 | 282,900 |
| 2024-07-19 | 34,100 | 1,506,300 | 0 | 1,225,100 | 34,100 | 281,200 |
| 2024-07-12 | 33,900 | 1,488,900 | 0 | 1,205,500 | 33,900 | 283,400 |
| 2024-07-05 | 36,200 | 1,498,800 | 0 | 1,205,800 | 36,200 | 293,000 |
| 2024-06-28 | 36,200 | 1,531,600 | 0 | 1,205,600 | 36,200 | 326,000 |
| 2024-06-21 | 36,700 | 1,534,700 | 0 | 1,214,400 | 36,700 | 320,300 |
| 2024-06-14 | 42,100 | 1,535,100 | 0 | 1,207,800 | 42,100 | 327,300 |
| 2024-06-07 | 54,300 | 1,601,300 | 0 | 1,221,900 | 54,300 | 379,400 |
| 2024-05-31 | 20,700 | 1,737,000 | 0 | 1,302,100 | 20,700 | 434,900 |
| 2024-05-24 | 16,300 | 1,747,800 | 0 | 1,301,700 | 16,300 | 446,100 |
| 2024-05-17 | 16,300 | 1,772,400 | 0 | 1,307,500 | 16,300 | 464,900 |
| 2024-05-10 | 15,100 | 1,816,400 | 0 | 1,195,400 | 15,100 | 621,000 |
| 2024-05-02 | 9,200 | 1,815,800 | 0 | 1,199,100 | 9,200 | 616,700 |
| 2024-04-26 | 6,500 | 1,796,500 | 0 | 1,194,900 | 6,500 | 601,600 |
| 2024-04-19 | 5,600 | 1,683,900 | 0 | 1,190,100 | 5,600 | 493,800 |
| 2024-04-12 | 10,200 | 1,648,500 | 0 | 1,204,500 | 10,200 | 444,000 |
| 2024-04-05 | 4,700 | 1,679,300 | 0 | 1,220,200 | 4,700 | 459,100 |
| 2024-03-29 | 4,900 | 1,679,300 | 0 | 1,216,600 | 4,900 | 462,700 |
| 2024-03-22 | 6,800 | 1,695,900 | 0 | 1,219,300 | 6,800 | 476,600 |
| 2024-03-15 | 15,200 | 1,713,100 | 0 | 1,218,900 | 15,200 | 494,200 |
| 2024-03-08 | 16,800 | 1,718,400 | 0 | 1,211,700 | 16,800 | 506,700 |
| 2024-03-01 | 18,200 | 1,740,600 | 0 | 1,214,300 | 18,200 | 526,300 |
| 2024-02-22 | 18,400 | 1,671,100 | 0 | 1,207,400 | 18,400 | 463,700 |
| 2024-02-16 | 17,300 | 1,732,600 | 0 | 1,220,800 | 17,300 | 511,800 |
| 2024-02-09 | 23,400 | 1,764,600 | 0 | 1,239,500 | 23,400 | 525,100 |
| 2024-02-02 | 22,900 | 1,870,000 | 0 | 1,285,600 | 22,900 | 584,400 |
| 2024-01-26 | 24,400 | 1,913,100 | 0 | 1,287,700 | 24,400 | 625,400 |
| 2024-01-19 | 32,300 | 1,910,200 | 0 | 1,278,300 | 32,300 | 631,900 |
| 2024-01-12 | 29,100 | 1,889,500 | 0 | 1,273,500 | 29,100 | 616,000 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100UYOD | 350 | 2024-12-18 14:26 | マーチャント・バンカーズ株式会社 | 株式会社ぽると | 変更報告書 |
| S100UWQV | 360 | 2024-12-06 09:06 | マーチャント・バンカーズ株式会社 | 株式会社ぽると | 訂正報告書（大量保有報告書・変更報告書） |
| S100UU0T | 350 | 2024-11-22 16:25 | マーチャント・バンカーズ株式会社 | 株式会社ぽると | 変更報告書 |
| S100UAVH | 350 | 2024-09-05 15:21 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100U5R5 | 350 | 2024-08-07 09:04 | マーチャント・バンカーズ株式会社 | 株式会社ぽると | 変更報告書 |
| S100TX66 | 350 | 2024-07-05 15:40 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100TF0V | 350 | 2024-05-16 09:33 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100T5IQ | 350 | 2024-03-29 09:04 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100SX56 | 350 | 2024-02-19 09:34 | マーチャント・バンカーズ株式会社 | 株式会社ぽると | 変更報告書 |
| S100SPN5 | 360 | 2024-02-01 15:18 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 訂正報告書（大量保有報告書・変更報告書） |
| S100SO4S | 350 | 2024-01-31 15:28 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
| S100PZGK | 350 | 2023-01-24 15:12 | マーチャント・バンカーズ株式会社 | 株式会社ＪＫＭＴファイナンス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3121 | 1 | Home - マーチャント・バンカーズ株式会社 | 2024-12-30 16:25:37 |
| 3121 | 2 | IR情報 - マーチャント・バンカーズ株式会社 | 2024-06-15 12:29:18 |
| 3121 | 3 | 当社オリジナルトークン「ＭＢＫコイン」の再活用に関するお知らせ - マーチャント・バンカーズ株式会社 | 2024-12-23 17:32:19 |
| 3121 | 3 | 当期業績予想と実績値との差異に関するお知らせ - マーチャント・バンカーズ株式会社 | 2024-12-13 18:31:45 |
| 3121 | 3 | 剰余金の配当に関するお知らせ - マーチャント・バンカーズ株式会社 | 2024-12-13 18:31:43 |
| 3121 | 3 | 自己株式取得に係る事項の決定に関するお知らせ （会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） - マーチャント・バンカーズ株式会社 | 2024-12-13 18:31:42 |
| 3121 | 3 | 販売用不動産の売却に関するお知らせ - マーチャント・バンカーズ株式会社 | 2024-12-09 18:32:36 |
| 3121 | 3 | 上場維持基準適合のお知らせ - マーチャント・バンカーズ株式会社 | 2024-12-02 18:31:47 |
| 3121 | 3 | （開示事項の経過） ColorsJapan社との業務提携によるＭ＆Ａ強化に関するお知らせ ～クラウドファンディングを活用した地方創生型Ｍ＆Ａの推進～ - マーチャント・バンカーズ株式会社 | 2024-11-25 17:30:51 |
| 3121 | 3 | 株式会社ＨＤIとの不動産開発事業に関する業務提携のお知らせ - マーチャント・バンカーズ株式会社 | 2024-11-18 17:30:43 |