| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,635 | 1,655 | 1,612 | 1,618 | 23,400 | -35 | 98% | 99% | 227% | ▼▼ | 100% | 102% | 96% | 90% | 100% |
| 20240726 | 1,640 | 1,656 | 1,626 | 1,632 | 10,100 | 14 | 101% | 100% | 43% | ▲ | 100% | 98% | 98% | 91% | 101% |
| 20240729 | 1,655 | 1,656 | 1,632 | 1,655 | 12,700 | 23 | 101% | 100% | 126% | ▲▲ | 99% | 90% | 100% | 93% | 102% |
| 20240730 | 1,652 | 1,655 | 1,627 | 1,630 | 61,900 | -25 | 98% | 99% | 487% | ▼ | 103% | 78% | 101% | 92% | 101% |
| 20240731 | 1,630 | 1,679 | 1,616 | 1,674 | 14,900 | 44 | 103% | 103% | 24% | ▲ | 97% | 79% | 104% | 94% | 103% |
| 20240801 | 1,656 | 1,671 | 1,596 | 1,614 | 21,400 | -60 | 96% | 97% | 144% | ▼ | 96% | 86% | 111% | 91% | 100% |
| 20240802 | 1,560 | 1,560 | 1,492 | 1,492 | 43,900 | -122 | 92% | 96% | 205% | ▼▼ | 89% | 100% | 123% | 85% | 100% |
| 20240805 | 1,404 | 1,405 | 1,200 | 1,245 | 76,800 | -247 | 83% | 89% | 175% | ▼▼▼ | 96% | 110% | 131% | 71% | 100% |
| 20240806 | 1,334 | 1,345 | 1,246 | 1,274 | 95,600 | 29 | 102% | 96% | 124% | ▲ | 104% | 116% | 139% | 73% | 102% |
| 20240807 | 1,259 | 1,345 | 1,249 | 1,308 | 58,700 | 34 | 103% | 104% | 61% | ▲▲ | 103% | 114% | 137% | 75% | 105% |
| 20240808 | 1,300 | 1,355 | 1,300 | 1,338 | 46,000 | 30 | 102% | 103% | 78% | ▲▲▲ | 97% | 104% | 123% | 77% | 107% |
| 20240809 | 1,440 | 1,470 | 1,360 | 1,401 | 103,800 | 63 | 105% | 97% | 226% | ▲▲▲▲ | 101% | 104% | 123% | 80% | 113% |
| 20240813 | 1,449 | 1,495 | 1,438 | 1,463 | 49,200 | 62 | 104% | 101% | 47% | ▲▲▲▲▲ | 99% | 103% | 122% | 84% | 118% |
| 20240814 | 1,458 | 1,476 | 1,425 | 1,450 | 36,700 | -13 | 99% | 99% | 75% | ▼ | 101% | 103% | 121% | 83% | 116% |
| 20240815 | 1,464 | 1,496 | 1,462 | 1,481 | 21,500 | 31 | 102% | 101% | 59% | ▲ | 100% | 101% | 118% | 86% | 119% |
| 20240816 | 1,500 | 1,500 | 1,462 | 1,496 | 26,000 | 15 | 101% | 100% | 121% | ▲▲ | 100% | 105% | 118% | 89% | 120% |
| 20240819 | 1,500 | 1,527 | 1,489 | 1,504 | 34,300 | 8 | 101% | 100% | 132% | ▲▲▲ | 98% | 105% | 116% | 89% | 121% |
| 20240820 | 1,532 | 1,538 | 1,501 | 1,501 | 16,200 | -3 | 100% | 98% | 47% | ▼ | 100% | 110% | 118% | 89% | 121% |
| 20240821 | 1,500 | 1,522 | 1,490 | 1,500 | 29,400 | -1 | 100% | 100% | 181% | ▼▼ | 100% | 110% | 118% | 90% | 120% |
| 20240822 | 1,508 | 1,515 | 1,498 | 1,508 | 15,100 | 8 | 101% | 100% | 51% | ▲ | 105% | 114% | 126% | 90% | 121% |
| 20240823 | 1,507 | 1,614 | 1,507 | 1,580 | 46,900 | 72 | 105% | 105% | 311% | ▲▲ | 103% | 110% | 121% | 94% | 127% |
| 20240826 | 1,572 | 1,640 | 1,571 | 1,615 | 33,400 | 35 | 102% | 103% | 71% | ▲▲▲ | 103% | 108% | 119% | 96% | 130% |
| 20240827 | 1,603 | 1,665 | 1,603 | 1,653 | 32,500 | 38 | 102% | 103% | 97% | ▲▲▲▲ | 99% | 105% | 115% | 99% | 133% |
| 20240828 | 1,660 | 1,681 | 1,629 | 1,643 | 16,500 | -10 | 99% | 99% | 51% | ▼ | 105% | 107% | 117% | 98% | 132% |
| 20240829 | 1,635 | 1,722 | 1,635 | 1,715 | 33,100 | 72 | 104% | 105% | 201% | ▲ | 101% | 104% | 111% | 100% | 138% |
| 20240830 | 1,709 | 1,731 | 1,700 | 1,729 | 25,500 | 14 | 101% | 101% | 77% | ▲▲ | 99% | 102% | 110% | 100% | 139% |
| 20240902 | 1,735 | 1,771 | 1,718 | 1,722 | 19,500 | -7 | 100% | 99% | 76% | ▼ | 102% | 103% | 111% | 100% | 138% |
| 20240903 | 1,722 | 1,785 | 1,722 | 1,750 | 38,100 | 28 | 102% | 102% | 195% | ▲ | 99% | 101% | 111% | 100% | 137% |
| 20240904 | 1,720 | 1,772 | 1,696 | 1,707 | 46,900 | -43 | 98% | 99% | 123% | ▼ | 105% | 102% | 113% | 98% | 131% |
| 20240905 | 1,688 | 1,837 | 1,688 | 1,775 | 68,100 | 68 | 104% | 105% | 145% | ▲ | 100% | 97% | 106% | 100% | 133% |
| 20240906 | 1,784 | 1,869 | 1,735 | 1,776 | 49,500 | 1 | 100% | 100% | 73% | ▲▲ | 102% | 101% | 111% | 100% | 127% |
| 20240909 | 1,707 | 1,760 | 1,707 | 1,739 | 28,300 | -37 | 98% | 102% | 57% | ▼ | 99% | 99% | 109% | 98% | 120% |
| 20240910 | 1,741 | 1,760 | 1,718 | 1,720 | 31,100 | -19 | 99% | 99% | 110% | ▼▼ | 98% | 100% | 108% | 97% | 119% |
| 20240911 | 1,730 | 1,730 | 1,678 | 1,698 | 33,700 | -22 | 99% | 98% | 108% | ▼▼▼ | 100% | 103% | 108% | 96% | 115% |
| 20240912 | 1,728 | 1,745 | 1,702 | 1,730 | 12,200 | 32 | 102% | 100% | 36% | ▲ | 99% | 110% | 108% | 97% | 116% |
| 20240913 | 1,730 | 1,737 | 1,701 | 1,707 | 15,100 | -23 | 99% | 99% | 124% | ▼ | 100% | 111% | 108% | 96% | 114% |
| 20240917 | 1,720 | 1,726 | 1,692 | 1,717 | 12,200 | 10 | 101% | 100% | 81% | ▲ | 100% | 110% | 108% | 97% | 114% |
| 20240918 | 1,725 | 1,758 | 1,722 | 1,732 | 8,400 | 15 | 101% | 100% | 69% | ▲▲ | 102% | 109% | 107% | 98% | 115% |
| 20240919 | 1,747 | 1,798 | 1,745 | 1,780 | 19,400 | 48 | 103% | 102% | 231% | ▲▲▲ | 106% | 105% | 104% | 100% | 118% |
| 20240920 | 1,795 | 1,905 | 1,763 | 1,905 | 66,300 | 125 | 107% | 106% | 342% | ▲▲▲▲ | 99% | 96% | 96% | 100% | 121% |
| 20240924 | 1,905 | 1,928 | 1,854 | 1,890 | 49,800 | -15 | 99% | 99% | 75% | ▼ | 101% | 97% | 96% | 99% | 117% |
| 20240925 | 1,884 | 1,956 | 1,856 | 1,896 | 34,000 | 6 | 100% | 101% | 68% | ▲ | 100% | 97% | 96% | 100% | 115% |
| 20240926 | 1,891 | 1,895 | 1,842 | 1,889 | 19,500 | -7 | 100% | 100% | 57% | ▼ | 97% | 98% | 96% | 99% | 115% |
| 20240927 | 1,884 | 1,884 | 1,819 | 1,832 | 21,600 | -57 | 97% | 97% | 111% | ▼▼ | 100% | 102% | 101% | 96% | 108% |
| 20240930 | 1,789 | 1,842 | 1,784 | 1,790 | 21,100 | -42 | 98% | 100% | 98% | ▼▼▼ | 101% | 103% | 100% | 94% | 105% |
| 20241001 | 1,812 | 1,847 | 1,807 | 1,828 | 6,500 | 38 | 102% | 101% | 31% | ▲ | 101% | 102% | 97% | 96% | 108% |
| 20241002 | 1,828 | 1,895 | 1,823 | 1,838 | 26,500 | 10 | 101% | 101% | 408% | ▲▲ | 97% | 98% | 95% | 96% | 108% |
| 20241003 | 1,854 | 1,875 | 1,783 | 1,800 | 25,600 | -38 | 98% | 97% | 97% | ▼ | 101% | 100% | 98% | 94% | 106% |
| 20241004 | 1,800 | 1,825 | 1,800 | 1,825 | 9,300 | 25 | 101% | 101% | 36% | ▲ | 102% | 97% | 95% | 96% | 107% |
| 20241007 | 1,831 | 1,899 | 1,831 | 1,865 | 18,100 | 40 | 102% | 102% | 195% | ▲▲ | 99% | 99% | 0% | 98% | 110% |
| 20241008 | 1,837 | 1,859 | 1,816 | 1,824 | 18,000 | -41 | 98% | 99% | 99% | ▼ | 99% | 100% | 0% | 96% | 107% |
| 20241009 | 1,822 | 1,824 | 1,787 | 1,797 | 18,200 | -27 | 99% | 99% | 101% | ▼▼ | 98% | 100% | 0% | 94% | 106% |
| 20241010 | 1,800 | 1,800 | 1,751 | 1,762 | 20,300 | -35 | 98% | 98% | 112% | ▼▼▼ | 100% | 101% | 0% | 92% | 104% |
| 20241011 | 1,771 | 1,787 | 1,764 | 1,770 | 22,200 | 8 | 100% | 100% | 109% | ▲ | 102% | 99% | 0% | 93% | 104% |
| 20241015 | 1,779 | 1,815 | 1,770 | 1,813 | 15,900 | 43 | 102% | 102% | 72% | ▲▲ | 101% | 99% | 0% | 95% | 106% |
| 20241016 | 1,783 | 1,808 | 1,772 | 1,808 | 12,900 | -5 | 100% | 101% | 81% | ▼ | 99% | 97% | 0% | 95% | 105% |
| 20241017 | 1,800 | 1,818 | 1,781 | 1,781 | 8,300 | -27 | 99% | 99% | 64% | ▼▼ | 98% | 0% | 0% | 93% | 103% |
| 20241018 | 1,781 | 1,781 | 1,752 | 1,752 | 9,200 | -29 | 98% | 98% | 111% | ▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 1,752 | 1,772 | 1,752 | 1,765 | 8,300 | 13 | 101% | 101% | 90% | ▲ | 99% | 0% | 0% | 93% | 101% |
| 20241022 | 1,753 | 1,770 | 1,716 | 1,737 | 25,100 | -28 | 98% | 99% | 302% | ▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,900 | 494,300 | 0 | 418,200 | 4,900 | 76,100 |
| 2024-10-11 | 5,400 | 496,800 | 0 | 418,200 | 5,400 | 78,600 |
| 2024-10-04 | 5,700 | 495,100 | 0 | 414,000 | 5,700 | 81,100 |
| 2024-09-27 | 6,000 | 494,700 | 0 | 415,600 | 6,000 | 79,100 |
| 2024-09-20 | 6,200 | 493,700 | 0 | 412,500 | 6,200 | 81,200 |
| 2024-09-13 | 5,100 | 475,300 | 0 | 394,600 | 5,100 | 80,700 |
| 2024-09-06 | 7,700 | 475,100 | 0 | 400,700 | 7,700 | 74,400 |
| 2024-08-30 | 3,500 | 481,200 | 0 | 404,100 | 3,500 | 77,100 |
| 2024-08-23 | 1,300 | 486,600 | 100 | 400,000 | 1,200 | 86,600 |
| 2024-08-16 | 700 | 451,200 | 0 | 378,700 | 700 | 72,500 |
| 2024-08-09 | 600 | 430,000 | 0 | 357,100 | 600 | 72,900 |
| 2024-08-02 | 1,200 | 389,900 | 0 | 325,600 | 1,200 | 64,300 |
| 2024-07-26 | 1,900 | 372,800 | 0 | 314,000 | 1,900 | 58,800 |
| 2024-07-19 | 2,300 | 377,700 | 0 | 315,300 | 2,300 | 62,400 |
| 2024-07-12 | 2,000 | 371,400 | 0 | 314,400 | 2,000 | 57,000 |
| 2024-07-05 | 3,100 | 364,400 | 0 | 315,200 | 3,100 | 49,200 |
| 2024-06-28 | 2,400 | 361,000 | 0 | 316,000 | 2,400 | 45,000 |
| 2024-06-21 | 2,400 | 352,000 | 0 | 313,600 | 2,400 | 38,400 |
| 2024-06-14 | 1,000 | 353,400 | 0 | 311,800 | 1,000 | 41,600 |
| 2024-06-07 | 300 | 360,200 | 0 | 314,300 | 300 | 45,900 |
| 2024-05-31 | 200 | 362,300 | 0 | 315,200 | 200 | 47,100 |
| 2024-05-24 | 400 | 387,600 | 0 | 318,100 | 400 | 69,500 |
| 2024-05-17 | 800 | 385,900 | 0 | 320,200 | 800 | 65,700 |
| 2024-05-10 | 1,900 | 377,700 | 0 | 302,700 | 1,900 | 75,000 |
| 2024-05-02 | 1,400 | 381,800 | 0 | 303,000 | 1,400 | 78,800 |
| 2024-04-26 | 1,100 | 413,600 | 0 | 303,900 | 1,100 | 109,700 |
| 2024-04-19 | 900 | 398,700 | 0 | 306,700 | 900 | 92,000 |
| 2024-04-12 | 800 | 368,800 | 0 | 296,200 | 800 | 72,600 |
| 2024-04-05 | 2,000 | 362,100 | 0 | 295,800 | 2,000 | 66,300 |
| 2024-03-29 | 2,500 | 363,500 | 0 | 294,300 | 2,500 | 69,200 |
| 2024-03-22 | 3,000 | 366,000 | 0 | 296,600 | 3,000 | 69,400 |
| 2024-03-15 | 2,500 | 368,700 | 0 | 298,200 | 2,500 | 70,500 |
| 2024-03-08 | 2,900 | 369,600 | 0 | 307,200 | 2,900 | 62,400 |
| 2024-03-01 | 1,000 | 369,800 | 0 | 304,100 | 1,000 | 65,700 |
| 2024-02-22 | 900 | 367,500 | 0 | 304,300 | 900 | 63,200 |
| 2024-02-16 | 1,200 | 374,000 | 0 | 304,800 | 1,200 | 69,200 |
| 2024-02-09 | 3,600 | 389,700 | 0 | 310,800 | 3,600 | 78,900 |
| 2024-02-02 | 9,400 | 363,300 | 0 | 308,500 | 9,400 | 54,800 |
| 2024-01-26 | 14,000 | 364,000 | 0 | 307,800 | 14,000 | 56,200 |
| 2024-01-19 | 16,900 | 364,400 | 0 | 309,200 | 16,900 | 55,200 |
| 2024-01-12 | 2,100 | 352,500 | 0 | 306,600 | 2,100 | 45,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | マツオカ | 本社新社屋建設工事再開に関するお知らせ |
| 20240808 | 15:00 | マツオカ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | マツオカ | 2025年３月期第１四半期決算補足説明資料 |
| 20240808 | 15:00 | マツオカ | 営業外収益の発生に関するお知らせ |
| 20240808 | 15:00 | マツオカ | 業績予想の修正に関するお知らせ |
| 20240808 | 15:00 | マツオカ | 本社新社屋建設工期延長に関するお知らせ |
| 20240624 | 12:00 | マツオカ | (訂正)「役員等の異動に関するお知らせ」の一部訂正について |
| 20240611 | 15:00 | マツオカ | 役員等の異動に関するお知らせ |
| 20240514 | 15:00 | マツオカ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | マツオカ | 2024年３月期決算補足説明資料 |
| 20240514 | 15:00 | マツオカ | 業績予想と実績との差異に関するお知らせ |
| 20240514 | 15:00 | マツオカ | 営業外収益の発生に関するお知らせ |
| 20240514 | 15:00 | マツオカ | 特別損失（減損損失）の計上に関するお知らせ |
| 20240514 | 15:00 | マツオカ | 中期経営計画「ビジョン2025」の定量目標変更に関するお知らせ |
| 20240328 | 15:00 | マツオカ | 役員の異動に関するお知らせ |
| 20240312 | 17:00 | マツオカ | 組織変更及び執行役員体制に関するお知らせ |
| 20240208 | 15:00 | マツオカ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | マツオカ | 営業外収益の発生に関するお知らせ |
| 20240208 | 15:00 | マツオカ | 業績予想の修正に関するお知らせ |
| 20240208 | 15:00 | マツオカ | 期末配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3611 | 2 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-21 13:32:25 |
| 3611 | 2 | 株価情報 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:42 |
| 3611 | 2 | PR・その他 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:40 |
| 3611 | 2 | データブック | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:39 |
| 3611 | 2 | 適時開示情報 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:38 |
| 3611 | 2 | 株主総会関連資料 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:36 |
| 3611 | 2 | 株主通信 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:35 |
| 3611 | 2 | 有価証券報告書 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:34 |
| 3611 | 2 | 決算説明資料 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:33 |
| 3611 | 2 | 決算短信 | IR・投資家情報 | 株式会社マツオカコーポレーション | 2024-06-19 02:39:30 |