| 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 | 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% | 98% | 96% | 108% |
| 20241003 | 1,854 | 1,875 | 1,783 | 1,800 | 25,600 | -38 | 98% | 97% | 97% | ▼ | 101% | 100% | 100% | 94% | 106% |
| 20241004 | 1,800 | 1,825 | 1,800 | 1,825 | 9,300 | 25 | 101% | 101% | 36% | ▲ | 102% | 97% | 99% | 96% | 107% |
| 20241007 | 1,831 | 1,899 | 1,831 | 1,865 | 18,100 | 40 | 102% | 102% | 195% | ▲▲ | 99% | 99% | 98% | 98% | 110% |
| 20241008 | 1,837 | 1,859 | 1,816 | 1,824 | 18,000 | -41 | 98% | 99% | 99% | ▼ | 99% | 100% | 100% | 96% | 107% |
| 20241009 | 1,822 | 1,824 | 1,787 | 1,797 | 18,200 | -27 | 99% | 99% | 101% | ▼▼ | 98% | 100% | 102% | 94% | 106% |
| 20241010 | 1,800 | 1,800 | 1,751 | 1,762 | 20,300 | -35 | 98% | 98% | 112% | ▼▼▼ | 100% | 101% | 103% | 92% | 104% |
| 20241011 | 1,771 | 1,787 | 1,764 | 1,770 | 22,200 | 8 | 100% | 100% | 109% | ▲ | 102% | 99% | 103% | 93% | 104% |
| 20241015 | 1,779 | 1,815 | 1,770 | 1,813 | 15,900 | 43 | 102% | 102% | 72% | ▲▲ | 101% | 99% | 102% | 95% | 106% |
| 20241016 | 1,783 | 1,808 | 1,772 | 1,808 | 12,900 | -5 | 100% | 101% | 81% | ▼ | 99% | 97% | 108% | 95% | 105% |
| 20241017 | 1,800 | 1,818 | 1,781 | 1,781 | 8,300 | -27 | 99% | 99% | 64% | ▼▼ | 98% | 98% | 109% | 93% | 103% |
| 20241018 | 1,781 | 1,781 | 1,752 | 1,752 | 9,200 | -29 | 98% | 98% | 111% | ▼▼▼ | 101% | 100% | 111% | 92% | 100% |
| 20241021 | 1,752 | 1,772 | 1,752 | 1,765 | 8,300 | 13 | 101% | 101% | 90% | ▲ | 99% | 99% | 111% | 93% | 101% |
| 20241022 | 1,753 | 1,770 | 1,716 | 1,737 | 25,100 | -28 | 98% | 99% | 302% | ▼ | 99% | 100% | 112% | 92% | 100% |
| 20241023 | 1,738 | 1,749 | 1,720 | 1,721 | 15,700 | -16 | 99% | 99% | 63% | ▼▼ | 103% | 102% | 114% | 91% | 100% |
| 20241024 | 1,706 | 1,758 | 1,702 | 1,750 | 19,500 | 29 | 102% | 103% | 124% | ▲ | 99% | 103% | 111% | 93% | 102% |
| 20241025 | 1,750 | 1,752 | 1,716 | 1,730 | 15,300 | -20 | 99% | 99% | 78% | ▼ | 101% | 105% | 116% | 93% | 101% |
| 20241028 | 1,718 | 1,735 | 1,705 | 1,735 | 16,600 | 5 | 100% | 101% | 108% | ▲ | 101% | 104% | 115% | 93% | 101% |
| 20241029 | 1,730 | 1,753 | 1,730 | 1,739 | 16,800 | 4 | 100% | 101% | 101% | ▲▲ | 101% | 104% | 116% | 93% | 101% |
| 20241030 | 1,725 | 1,753 | 1,724 | 1,746 | 74,500 | 7 | 100% | 101% | 443% | ▲▲▲ | 104% | 105% | 114% | 94% | 101% |
| 20241031 | 1,746 | 1,810 | 1,746 | 1,808 | 19,400 | 62 | 104% | 104% | 26% | ▲▲▲▲ | 98% | 101% | 111% | 97% | 105% |
| 20241101 | 1,801 | 1,801 | 1,758 | 1,765 | 14,100 | -43 | 98% | 98% | 73% | ▼ | 102% | 103% | 113% | 95% | 103% |
| 20241105 | 1,764 | 1,798 | 1,731 | 1,798 | 10,900 | 33 | 102% | 102% | 77% | ▲ | 101% | 101% | 111% | 96% | 104% |
| 20241106 | 1,788 | 1,816 | 1,786 | 1,800 | 14,900 | 2 | 100% | 101% | 137% | ▲▲ | 102% | 102% | 111% | 99% | 105% |
| 20241107 | 1,789 | 1,830 | 1,789 | 1,827 | 16,300 | 27 | 102% | 102% | 109% | ▲▲▲ | 99% | 107% | 110% | 100% | 106% |
| 20241108 | 1,818 | 1,821 | 1,778 | 1,798 | 19,900 | -29 | 98% | 99% | 122% | ▼ | 100% | 107% | 110% | 98% | 104% |
| 20241111 | 1,811 | 1,811 | 1,789 | 1,810 | 21,700 | 12 | 101% | 100% | 109% | ▲ | 100% | 103% | 106% | 99% | 105% |
| 20241112 | 1,818 | 1,834 | 1,802 | 1,811 | 12,600 | 1 | 100% | 100% | 58% | ▲▲ | 100% | 103% | 106% | 99% | 105% |
| 20241113 | 1,813 | 1,830 | 1,779 | 1,820 | 19,900 | 9 | 100% | 100% | 158% | ▲▲▲ | 104% | 100% | 102% | 100% | 106% |
| 20241114 | 1,873 | 2,012 | 1,805 | 1,945 | 138,900 | 125 | 107% | 104% | 698% | ▲▲▲▲ | 95% | 100% | 102% | 100% | 113% |
| 20241115 | 1,945 | 1,946 | 1,856 | 1,856 | 43,400 | -89 | 95% | 95% | 31% | ▼ | 101% | 105% | 109% | 95% | 108% |
| 20241118 | 1,855 | 1,881 | 1,822 | 1,869 | 14,800 | 13 | 101% | 101% | 34% | ▲ | 99% | 107% | 108% | 96% | 109% |
| 20241119 | 1,870 | 1,890 | 1,831 | 1,846 | 20,900 | -23 | 99% | 99% | 141% | ▼ | 102% | 108% | 110% | 95% | 107% |
| 20241120 | 1,838 | 1,891 | 1,838 | 1,868 | 73,100 | 22 | 101% | 102% | 350% | ▲ | 104% | 103% | 108% | 96% | 109% |
| 20241121 | 1,868 | 1,964 | 1,868 | 1,949 | 30,600 | 81 | 104% | 104% | 42% | ▲▲ | 99% | 97% | 104% | 100% | 113% |
| 20241122 | 1,946 | 1,966 | 1,913 | 1,934 | 19,000 | -15 | 99% | 99% | 62% | ▼ | 103% | 97% | 105% | 99% | 112% |
| 20241125 | 1,936 | 1,999 | 1,924 | 1,993 | 19,100 | 59 | 103% | 103% | 101% | ▲ | 97% | 97% | 102% | 100% | 115% |
| 20241126 | 1,978 | 1,996 | 1,920 | 1,924 | 21,700 | -69 | 97% | 97% | 114% | ▼ | 97% | 99% | 105% | 97% | 111% |
| 20241127 | 1,924 | 1,924 | 1,864 | 1,866 | 15,100 | -58 | 97% | 97% | 70% | ▼▼ | 101% | 100% | 108% | 94% | 107% |
| 20241128 | 1,866 | 1,902 | 1,858 | 1,880 | 15,500 | 14 | 101% | 101% | 103% | ▲ | 99% | 97% | 108% | 94% | 107% |
| 20241129 | 1,877 | 1,911 | 1,851 | 1,851 | 11,000 | -29 | 98% | 99% | 71% | ▼ | 103% | 98% | 108% | 93% | 105% |
| 20241202 | 1,867 | 1,914 | 1,849 | 1,914 | 15,700 | 63 | 103% | 103% | 143% | ▲ | 98% | 95% | 105% | 96% | 106% |
| 20241203 | 1,915 | 1,915 | 1,855 | 1,872 | 38,100 | -42 | 98% | 98% | 243% | ▼ | 98% | 98% | 109% | 94% | 104% |
| 20241204 | 1,851 | 1,857 | 1,800 | 1,807 | 119,900 | -65 | 97% | 98% | 315% | ▼▼ | 100% | 105% | 110% | 91% | 101% |
| 20241205 | 1,829 | 1,845 | 1,816 | 1,829 | 17,400 | 22 | 101% | 100% | 15% | ▲ | 99% | 108% | 110% | 92% | 102% |
| 20241206 | 1,829 | 1,829 | 1,795 | 1,813 | 17,100 | -16 | 99% | 99% | 98% | ▼ | 101% | 112% | 0% | 91% | 100% |
| 20241209 | 1,813 | 1,835 | 1,808 | 1,823 | 12,400 | 10 | 101% | 101% | 73% | ▲ | 100% | 111% | 0% | 91% | 101% |
| 20241210 | 1,816 | 1,827 | 1,815 | 1,818 | 5,600 | -5 | 100% | 100% | 45% | ▼ | 105% | 109% | 0% | 91% | 101% |
| 20241211 | 1,818 | 1,930 | 1,816 | 1,917 | 57,900 | 99 | 105% | 105% | 1034% | ▲ | 102% | 103% | 0% | 96% | 106% |
| 20241212 | 1,932 | 2,032 | 1,906 | 1,980 | 58,400 | 63 | 103% | 102% | 101% | ▲▲ | 104% | 102% | 0% | 99% | 110% |
| 20241213 | 1,951 | 2,028 | 1,921 | 2,024 | 30,200 | 44 | 102% | 104% | 52% | ▲▲▲ | 98% | 100% | 0% | 100% | 112% |
| 20241216 | 2,024 | 2,030 | 1,974 | 1,974 | 18,800 | -50 | 98% | 98% | 62% | ▼ | 100% | 103% | 0% | 98% | 109% |
| 20241217 | 1,955 | 1,963 | 1,910 | 1,954 | 13,400 | -20 | 99% | 100% | 71% | ▼▼ | 102% | 0% | 0% | 97% | 108% |
| 20241218 | 1,937 | 1,995 | 1,921 | 1,985 | 21,200 | 31 | 102% | 102% | 158% | ▲ | 101% | 0% | 0% | 98% | 110% |
| 20241219 | 1,950 | 1,993 | 1,889 | 1,971 | 27,400 | -14 | 99% | 101% | 129% | ▼ | 100% | 0% | 0% | 97% | 109% |
| 20241220 | 2,011 | 2,075 | 1,997 | 2,019 | 42,000 | 48 | 102% | 100% | 153% | ▲ | % | % | % | 100% | 112% |
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 | 5,700 | 612,900 | 0 | 515,000 | 5,700 | 97,900 |
| 2024-12-06 | 4,800 | 586,000 | 0 | 481,900 | 4,800 | 104,100 |
| 2024-11-29 | 5,800 | 580,300 | 0 | 478,700 | 5,800 | 101,600 |
| 2024-11-22 | 6,100 | 573,900 | 0 | 472,500 | 6,100 | 101,400 |
| 2024-11-15 | 6,100 | 566,800 | 0 | 471,500 | 6,100 | 95,300 |
| 2024-11-08 | 5,200 | 493,800 | 0 | 415,400 | 5,200 | 78,400 |
| 2024-11-01 | 4,800 | 488,800 | 0 | 416,200 | 4,800 | 72,600 |
| 2024-10-25 | 4,600 | 487,000 | 0 | 415,900 | 4,600 | 71,100 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | 野村證券株式会社 | 50,418 | 0.49% | ▼ | -500 | 1,816 | 1,827 | 1,815 | 1,818 | 5,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:30 | マツオカ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:30 | マツオカ | 2025年３月期第２四半期決算補足説明資料 |
| 20241113 | 15:30 | マツオカ | 配当方針の変更及び期末配当予想の修正（増配）に関するお知らせ |
| 20241113 | 15:30 | マツオカ | 業績予想の修正に関するお知らせ |
| 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 |