| 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 | 4,675 | 4,710 | 4,635 | 4,650 | 25,400 | 0 | 100% | 99% | 125% | -- | 100% | 101% | 108% | 95% | 101% |
| 20250121 | 4,645 | 4,645 | 4,595 | 4,630 | 22,300 | -20 | 100% | 100% | 88% | ▼ | 100% | 101% | 107% | 94% | 100% |
| 20250122 | 4,670 | 4,690 | 4,640 | 4,655 | 17,800 | 25 | 101% | 100% | 80% | ▲ | 101% | 103% | 108% | 95% | 101% |
| 20250123 | 4,650 | 4,700 | 4,635 | 4,685 | 16,100 | 30 | 101% | 101% | 90% | ▲▲ | 100% | 102% | 106% | 95% | 101% |
| 20250124 | 4,700 | 4,750 | 4,685 | 4,690 | 16,300 | 5 | 100% | 100% | 101% | ▲▲▲ | 99% | 102% | 105% | 95% | 101% |
| 20250127 | 4,745 | 4,745 | 4,670 | 4,695 | 19,100 | 5 | 100% | 99% | 117% | ▲▲▲▲ | 101% | 103% | 106% | 95% | 101% |
| 20250128 | 4,695 | 4,765 | 4,675 | 4,740 | 28,200 | 45 | 101% | 101% | 148% | ▲▲▲▲▲ | 101% | 100% | 105% | 96% | 102% |
| 20250129 | 4,755 | 4,820 | 4,740 | 4,795 | 25,000 | 55 | 101% | 101% | 89% | ▲▲▲▲▲▲ | 100% | 101% | 104% | 97% | 104% |
| 20250130 | 4,800 | 4,820 | 4,765 | 4,800 | 13,200 | 5 | 100% | 100% | 53% | ▲▲▲▲▲▲▲ | 100% | 100% | 103% | 98% | 104% |
| 20250131 | 4,840 | 4,840 | 4,790 | 4,840 | 16,100 | 40 | 101% | 100% | 122% | ▲▲▲▲▲▲▲▲ | 98% | 98% | 103% | 98% | 105% |
| 20250203 | 4,825 | 4,825 | 4,710 | 4,730 | 34,600 | -110 | 98% | 98% | 215% | ▼ | 99% | 101% | 102% | 96% | 102% |
| 20250204 | 4,800 | 4,800 | 4,730 | 4,765 | 22,200 | 35 | 101% | 99% | 64% | ▲ | 100% | 101% | 101% | 97% | 103% |
| 20250205 | 4,820 | 4,825 | 4,760 | 4,825 | 25,300 | 60 | 101% | 100% | 114% | ▲▲ | 103% | 112% | 109% | 98% | 104% |
| 20250206 | 4,475 | 4,645 | 4,415 | 4,595 | 81,500 | -230 | 95% | 103% | 322% | ▼ | 102% | 108% | 106% | 93% | 100% |
| 20250207 | 4,615 | 4,735 | 4,615 | 4,720 | 42,900 | 125 | 103% | 102% | 53% | ▲ | 102% | 104% | 102% | 96% | 103% |
| 20250210 | 4,780 | 4,875 | 4,750 | 4,860 | 73,200 | 140 | 103% | 102% | 171% | ▲▲ | 100% | 102% | 100% | 99% | 106% |
| 20250212 | 4,900 | 4,920 | 4,875 | 4,880 | 30,100 | 20 | 100% | 100% | 41% | ▲▲▲ | 102% | 102% | 100% | 99% | 106% |
| 20250213 | 4,900 | 5,030 | 4,900 | 5,000 | 34,300 | 120 | 102% | 102% | 114% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 109% |
| 20250214 | 5,000 | 5,000 | 4,950 | 4,980 | 28,600 | -20 | 100% | 100% | 83% | ▼ | 99% | 93% | 100% | 100% | 108% |
| 20250217 | 5,000 | 5,070 | 4,945 | 4,945 | 40,200 | -35 | 99% | 99% | 141% | ▼▼ | 101% | 94% | 101% | 99% | 108% |
| 20250218 | 4,945 | 4,990 | 4,930 | 4,975 | 16,400 | 30 | 101% | 101% | 41% | ▲ | 98% | 96% | 101% | 100% | 108% |
| 20250219 | 4,955 | 4,980 | 4,850 | 4,875 | 21,100 | -100 | 98% | 98% | 129% | ▼ | 96% | 97% | 103% | 98% | 106% |
| 20250220 | 4,860 | 4,860 | 4,625 | 4,660 | 33,400 | -215 | 96% | 96% | 158% | ▼▼ | 101% | 103% | 108% | 93% | 101% |
| 20250225 | 4,625 | 4,690 | 4,590 | 4,660 | 23,400 | 0 | 100% | 101% | 70% | -- | 100% | 102% | 107% | 93% | 101% |
| 20250226 | 4,680 | 4,680 | 4,610 | 4,665 | 18,500 | 5 | 100% | 100% | 79% | ▲ | 102% | 104% | 107% | 93% | 102% |
| 20250227 | 4,665 | 4,745 | 4,665 | 4,735 | 17,400 | 70 | 102% | 102% | 94% | ▲▲ | 99% | 103% | 106% | 95% | 103% |
| 20250228 | 4,735 | 4,750 | 4,685 | 4,685 | 31,200 | -50 | 99% | 99% | 179% | ▼ | 101% | 103% | 106% | 94% | 102% |
| 20250303 | 4,735 | 4,795 | 4,735 | 4,780 | 20,300 | 95 | 102% | 101% | 65% | ▲ | 100% | 101% | 104% | 96% | 104% |
| 20250304 | 4,790 | 4,800 | 4,700 | 4,790 | 19,300 | 10 | 100% | 100% | 95% | ▲▲ | 101% | 100% | 104% | 96% | 104% |
| 20250305 | 4,790 | 4,865 | 4,790 | 4,840 | 17,500 | 50 | 101% | 101% | 91% | ▲▲▲ | 101% | 99% | 103% | 97% | 105% |
| 20250306 | 4,855 | 4,895 | 4,850 | 4,880 | 16,300 | 40 | 101% | 101% | 93% | ▲▲▲▲ | 99% | 98% | 102% | 98% | 106% |
| 20250307 | 4,870 | 4,895 | 4,815 | 4,835 | 15,100 | -45 | 99% | 99% | 93% | ▼ | 99% | 98% | 103% | 97% | 105% |
| 20250310 | 4,825 | 4,845 | 4,755 | 4,800 | 13,600 | -35 | 99% | 99% | 90% | ▼▼ | 101% | 101% | 105% | 96% | 104% |
| 20250311 | 4,730 | 4,785 | 4,660 | 4,785 | 25,600 | -15 | 100% | 101% | 188% | ▼▼▼ | 100% | 105% | 104% | 96% | 103% |
| 20250312 | 4,765 | 4,795 | 4,720 | 4,750 | 16,200 | -35 | 99% | 100% | 63% | ▼▼▼▼ | 99% | 104% | 102% | 95% | 102% |
| 20250313 | 4,785 | 4,785 | 4,720 | 4,735 | 15,100 | -15 | 100% | 99% | 93% | ▼▼▼▼▼ | 101% | 105% | 100% | 95% | 102% |
| 20250314 | 4,715 | 4,760 | 4,685 | 4,740 | 24,200 | 5 | 100% | 101% | 160% | ▲ | 101% | 105% | 99% | 95% | 102% |
| 20250317 | 4,740 | 4,835 | 4,740 | 4,775 | 21,600 | 35 | 101% | 101% | 89% | ▲▲ | 104% | 103% | 99% | 96% | 102% |
| 20250318 | 4,815 | 5,050 | 4,815 | 5,000 | 52,100 | 225 | 105% | 104% | 241% | ▲▲▲ | 99% | 100% | 96% | 100% | 107% |
| 20250319 | 5,000 | 5,030 | 4,940 | 4,970 | 21,600 | -30 | 99% | 99% | 41% | ▼ | 101% | 101% | 99% | 99% | 107% |
| 20250321 | 4,920 | 4,990 | 4,900 | 4,960 | 19,800 | -10 | 100% | 101% | 92% | ▼▼ | 100% | 99% | 98% | 99% | 106% |
| 20250324 | 4,975 | 4,995 | 4,930 | 4,980 | 20,500 | 20 | 100% | 100% | 104% | ▲ | 100% | 98% | 98% | 100% | 107% |
| 20250325 | 4,995 | 5,020 | 4,965 | 4,975 | 21,600 | -5 | 100% | 100% | 105% | ▼ | 100% | 94% | 98% | 100% | 107% |
| 20250326 | 4,975 | 5,010 | 4,950 | 4,980 | 20,800 | 5 | 100% | 100% | 96% | ▲ | 101% | 95% | 99% | 100% | 107% |
| 20250327 | 4,915 | 4,975 | 4,885 | 4,950 | 52,600 | -30 | 99% | 101% | 253% | ▼ | 100% | 95% | 100% | 99% | 106% |
| 20250328 | 4,870 | 4,925 | 4,840 | 4,885 | 44,000 | -65 | 99% | 100% | 84% | ▼▼ | 98% | 94% | 102% | 98% | 104% |
| 20250331 | 4,775 | 4,790 | 4,655 | 4,695 | 32,000 | -190 | 96% | 98% | 73% | ▼▼▼ | 99% | 93% | 104% | 94% | 100% |
| 20250401 | 4,705 | 4,780 | 4,680 | 4,680 | 25,100 | -15 | 100% | 99% | 78% | ▼▼▼▼ | 99% | 93% | 104% | 94% | 100% |
| 20250402 | 4,690 | 4,700 | 4,620 | 4,650 | 21,800 | -30 | 99% | 99% | 87% | ▼▼▼▼▼ | 101% | 102% | 109% | 93% | 100% |
| 20250403 | 4,480 | 4,525 | 4,455 | 4,505 | 30,100 | -145 | 97% | 101% | 138% | ▼▼▼▼▼▼ | 99% | 105% | 0% | 90% | 100% |
| 20250404 | 4,375 | 4,405 | 4,230 | 4,310 | 30,700 | -195 | 96% | 99% | 102% | ▼▼▼▼▼▼▼ | 104% | 112% | 0% | 86% | 100% |
| 20250408 | 4,190 | 4,380 | 4,190 | 4,360 | 48,200 | 50 | 101% | 104% | 157% | ▲ | 101% | 111% | 0% | 87% | 101% |
| 20250409 | 4,250 | 4,345 | 4,240 | 4,305 | 41,200 | -55 | 99% | 101% | 85% | ▼ | 101% | 105% | 0% | 86% | 100% |
| 20250410 | 4,515 | 4,590 | 4,505 | 4,550 | 24,900 | 245 | 106% | 101% | 60% | ▲ | 102% | 107% | 0% | 91% | 106% |
| 20250411 | 4,480 | 4,590 | 4,430 | 4,585 | 34,900 | 35 | 101% | 102% | 140% | ▲▲ | 102% | 106% | 0% | 92% | 107% |
| 20250414 | 4,605 | 4,740 | 4,605 | 4,675 | 18,400 | 90 | 102% | 102% | 53% | ▲▲▲ | 99% | 103% | 0% | 94% | 109% |
| 20250415 | 4,745 | 4,770 | 4,710 | 4,710 | 22,700 | 35 | 101% | 99% | 123% | ▲▲▲▲ | 101% | 0% | 0% | 94% | 109% |
| 20250416 | 4,710 | 4,775 | 4,710 | 4,755 | 23,300 | 45 | 101% | 101% | 103% | ▲▲▲▲▲ | 101% | 0% | 0% | 95% | 110% |
| 20250417 | 4,745 | 4,810 | 4,745 | 4,785 | 17,500 | 30 | 101% | 101% | 75% | ▲▲▲▲▲▲ | 102% | 0% | 0% | 96% | 111% |
| 20250418 | 4,795 | 4,885 | 4,780 | 4,885 | 15,400 | 100 | 102% | 102% | 88% | ▲▲▲▲▲▲▲ | % | % | % | 98% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 500 | 10,800 | 200 | 6,100 | 300 | 4,700 |
| 2025-04-04 | 400 | 14,800 | 0 | 5,900 | 400 | 8,900 |
| 2025-03-28 | 2,600 | 11,200 | 200 | 5,100 | 2,400 | 6,100 |
| 2025-03-21 | 2,900 | 26,700 | 200 | 20,400 | 2,700 | 6,300 |
| 2025-03-14 | 2,400 | 32,400 | 200 | 20,000 | 2,200 | 12,400 |
| 2025-03-07 | 3,000 | 29,300 | 200 | 20,100 | 2,800 | 9,200 |
| 2025-02-28 | 3,200 | 31,200 | 500 | 21,100 | 2,700 | 10,100 |
| 2025-02-21 | 2,300 | 33,900 | 500 | 21,500 | 1,800 | 12,400 |
| 2025-02-14 | 4,000 | 33,300 | 200 | 23,600 | 3,800 | 9,700 |
| 2025-02-07 | 3,100 | 35,400 | 0 | 26,000 | 3,100 | 9,400 |
| 2025-01-31 | 3,000 | 35,500 | 100 | 24,600 | 2,900 | 10,900 |
| 2025-01-24 | 2,400 | 35,100 | 100 | 24,200 | 2,300 | 10,900 |
| 2025-01-17 | 2,500 | 36,400 | 0 | 25,000 | 2,500 | 11,400 |
| 2025-01-10 | 3,600 | 34,700 | 100 | 24,200 | 3,500 | 10,500 |
| 2024-12-27 | 3,400 | 36,300 | 0 | 24,000 | 3,400 | 12,300 |
| 2024-12-20 | 3,000 | 41,200 | 500 | 26,000 | 2,500 | 15,200 |
| 2024-12-13 | 2,200 | 34,900 | 700 | 19,700 | 1,500 | 15,200 |
| 2024-12-06 | 1,900 | 24,300 | 900 | 8,000 | 1,000 | 16,300 |
| 2024-11-29 | 1,500 | 25,500 | 900 | 8,900 | 600 | 16,600 |
| 2024-11-22 | 800 | 25,900 | 100 | 8,900 | 700 | 17,000 |
| 2024-11-15 | 1,900 | 25,000 | 100 | 9,200 | 1,800 | 15,800 |
| 2024-11-08 | 1,100 | 27,600 | 100 | 9,100 | 1,000 | 18,500 |
| 2024-11-01 | 1,200 | 31,500 | 0 | 10,200 | 1,200 | 21,300 |
| 2024-10-25 | 1,100 | 29,300 | 0 | 10,500 | 1,100 | 18,800 |
| 2024-10-18 | 1,500 | 32,000 | 0 | 11,500 | 1,500 | 20,500 |
| 2024-10-11 | 1,500 | 32,100 | 0 | 10,900 | 1,500 | 21,200 |
| 2024-10-04 | 1,600 | 38,200 | 0 | 18,800 | 1,600 | 19,400 |
| 2024-09-27 | 2,100 | 37,700 | 0 | 18,300 | 2,100 | 19,400 |
| 2024-09-20 | 1,700 | 43,100 | 100 | 19,400 | 1,600 | 23,700 |
| 2024-09-13 | 1,200 | 42,000 | 0 | 17,400 | 1,200 | 24,600 |
| 2024-09-06 | 1,900 | 40,300 | 0 | 16,100 | 1,900 | 24,200 |
| 2024-08-30 | 2,000 | 31,300 | 0 | 9,700 | 2,000 | 21,600 |
| 2024-08-23 | 1,900 | 30,700 | 0 | 9,500 | 1,900 | 21,200 |
| 2024-08-16 | 2,000 | 25,300 | 0 | 8,900 | 2,000 | 16,400 |
| 2024-08-09 | 2,200 | 29,800 | 0 | 11,900 | 2,200 | 17,900 |
| 2024-08-02 | 2,400 | 29,800 | 0 | 12,600 | 2,400 | 17,200 |
| 2024-07-26 | 2,800 | 18,200 | 200 | 12,100 | 2,600 | 6,100 |
| 2024-07-19 | 4,000 | 18,600 | 300 | 12,600 | 3,700 | 6,000 |
| 2024-07-12 | 3,600 | 18,400 | 300 | 12,500 | 3,300 | 5,900 |
| 2024-07-05 | 2,400 | 22,900 | 200 | 13,600 | 2,200 | 9,300 |
| 2024-06-28 | 2,200 | 23,800 | 200 | 13,600 | 2,000 | 10,200 |
| 2024-06-21 | 2,000 | 27,200 | 100 | 15,400 | 1,900 | 11,800 |
| 2024-06-14 | 1,300 | 32,600 | 0 | 16,900 | 1,300 | 15,700 |
| 2024-06-07 | 1,100 | 33,600 | 0 | 17,500 | 1,100 | 16,100 |
| 2024-05-31 | 1,500 | 38,900 | 0 | 18,100 | 1,500 | 20,800 |
| 2024-05-24 | 1,100 | 33,700 | 0 | 14,100 | 1,100 | 19,600 |
| 2024-05-17 | 200 | 33,200 | 0 | 13,300 | 200 | 19,900 |
| 2024-05-10 | 200 | 23,100 | 0 | 12,900 | 200 | 10,200 |
| 2024-05-02 | 0 | 24,500 | 0 | 13,200 | 0 | 11,300 |
| 2024-04-26 | 700 | 25,400 | 0 | 12,800 | 700 | 12,600 |
| 2024-04-19 | 200 | 25,100 | 0 | 13,400 | 200 | 11,700 |
| 2024-04-12 | 400 | 21,700 | 0 | 12,100 | 400 | 9,600 |
| 2024-04-05 | 300 | 26,500 | 0 | 11,800 | 300 | 14,700 |
| 2024-03-29 | 300 | 22,200 | 0 | 12,100 | 300 | 10,100 |
| 2024-03-22 | 1,200 | 16,600 | 0 | 7,700 | 1,200 | 8,900 |
| 2024-03-15 | 1,100 | 30,500 | 0 | 20,800 | 1,100 | 9,700 |
| 2024-03-08 | 1,400 | 61,800 | 300 | 55,300 | 1,100 | 6,500 |
| 2024-03-01 | 700 | 69,100 | 200 | 54,400 | 500 | 14,700 |
| 2024-02-22 | 400 | 74,700 | 200 | 54,700 | 200 | 20,000 |
| 2024-02-16 | 200 | 75,000 | 100 | 54,300 | 100 | 20,700 |
| 2024-02-09 | 800 | 74,900 | 100 | 54,900 | 700 | 20,000 |
| 2024-02-02 | 1,000 | 72,600 | 100 | 55,900 | 900 | 16,700 |
| 2024-01-26 | 700 | 81,100 | 100 | 56,600 | 600 | 24,500 |
| 2024-01-19 | 800 | 85,000 | 100 | 58,900 | 700 | 26,100 |
| 2024-01-12 | 500 | 85,900 | 100 | 57,900 | 400 | 28,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 16:00 | 三菱総研 | 2025年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241030 | 16:00 | 三菱総研 | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20241030 | 16:00 | 三菱総研 | 自己株式の消却に関するお知らせ |
| 20240730 | 16:00 | 三菱総研 | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240425 | 16:00 | 三菱総研 | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240205 | 16:00 | 三菱総研 | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3636 | 1 | MRI 三菱総合研究所 | 2025-04-20 03:21:53 |
| 3636 | 2 | 個人投資家向けインパクト可視化手法を構築 インパクトファイナンス事業におけるインパクト測定・管理（IMM）を実施し、インパクト可視化手法を構築 | ニュースリリース | MRI 三菱総合研究所 | 2024-11-20 22:31:56 |
| 3636 | 3 | AI時代を支えるアナリティクスサービスを提供開始 ～ユニバーサルAIプラットフォーム「Dataiku」によるデータ活用～｜三菱総研ＤＣＳ | 2025-04-17 18:31:46 |
| 3636 | 3 | ゴールデンウィーク期間の全社一斉休業のお知らせ（4月26日～5月6日） | お知らせ | MRI 三菱総合研究所 | 2025-04-11 15:32:05 |
| 3636 | 3 | 日本企業のDX推進状況調査結果【2025年度速報版】を公表 取り組みが一巡し業務変革への注力に回帰、AIエージェントが変革を推進する可能性 | ニュースリリース | MRI 三菱総合研究所 | 2025-04-10 17:29:59 |
| 3636 | 3 | AI自動音声応答による電話予約で送迎車が停留所に 都留市でオンデマンド交通の実証運行、AIが導く高齢者のサービス利便性向上 | ニュースリリース | MRI 三菱総合研究所 | 2025-04-07 21:28:31 |
| 3636 | 3 | 生成AIで、複数企業の定性情報を簡単に比較！ ロボリサに「競合比較機能」を追加 | ニュースリリース | MRI 三菱総合研究所 | 2025-04-03 14:31:51 |
| 3636 | 3 | 三菱総研ＤＣＳ、プロサッカークラブ「ギラヴァンツ北九州」とスポンサー契約を締結｜三菱総研ＤＣＳ | 2025-04-02 16:30:17 |
| 3636 | 3 | 三菱総合研究所、洋上風力と漁業の未来共創に向けた11の提案を発表 関係者の対話促進による共生の実現を目指して | ニュースリリース | MRI 三菱総合研究所 | 2025-04-02 16:30:16 |
| 3636 | 3 | ホンダモビリティランドと三菱総合研究所、サステナビリティパートナー契約を締結 鈴鹿サーキットでのサステナブルなモータースポーツイベント実現に向けて | ニュースリリース | MRI 三菱総合研究所 | 2025-04-01 17:31:57 |