| 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 | 350 | 350 | 341 | 348 | 4,200 | 0 | 100% | 99% | 74% | -- | 99% | 94% | 92% | 97% | 108% |
| 20240925 | 346 | 346 | 341 | 341 | 8,600 | -7 | 98% | 99% | 205% | ▼ | 99% | 95% | 93% | 95% | 104% |
| 20240926 | 344 | 344 | 320 | 339 | 4,100 | -2 | 99% | 99% | 48% | ▼▼ | 98% | 96% | 94% | 94% | 101% |
| 20240927 | 339 | 341 | 323 | 332 | 12,200 | -7 | 98% | 98% | 298% | ▼▼▼ | 98% | 98% | 96% | 92% | 100% |
| 20240930 | 332 | 332 | 315 | 326 | 5,500 | -6 | 98% | 98% | 45% | ▼▼▼▼ | 102% | 102% | 100% | 91% | 100% |
| 20241001 | 320 | 329 | 320 | 325 | 1,800 | -1 | 100% | 102% | 33% | ▼▼▼▼▼ | 100% | 99% | 95% | 91% | 100% |
| 20241002 | 325 | 326 | 321 | 326 | 1,200 | 1 | 100% | 100% | 67% | ▲ | 100% | 98% | 95% | 91% | 100% |
| 20241003 | 327 | 327 | 320 | 326 | 1,100 | 0 | 100% | 100% | 92% | -- | 102% | 99% | 95% | 91% | 100% |
| 20241004 | 322 | 327 | 322 | 327 | 200 | 1 | 100% | 102% | 18% | ▲ | 99% | 98% | 94% | 92% | 101% |
| 20241007 | 326 | 326 | 317 | 323 | 9,200 | -4 | 99% | 99% | 4600% | ▼ | 98% | 99% | 95% | 90% | 100% |
| 20241008 | 322 | 322 | 313 | 316 | 3,200 | -7 | 98% | 98% | 35% | ▼▼ | 101% | 101% | 97% | 89% | 100% |
| 20241009 | 317 | 321 | 316 | 320 | 900 | 4 | 101% | 101% | 28% | ▲ | 99% | 99% | 95% | 90% | 101% |
| 20241010 | 322 | 322 | 320 | 320 | 600 | 0 | 100% | 99% | 67% | -- | 101% | 99% | 98% | 90% | 101% |
| 20241011 | 312 | 320 | 312 | 315 | 3,700 | -5 | 98% | 101% | 617% | ▼ | 101% | 98% | 97% | 88% | 100% |
| 20241015 | 315 | 320 | 312 | 319 | 8,500 | 4 | 101% | 101% | 230% | ▲ | 100% | 96% | 96% | 91% | 101% |
| 20241017 | 319 | 319 | 319 | 319 | 100 | 0 | 100% | 100% | 1% | -- | 96% | 97% | 97% | 91% | 101% |
| 20241018 | 316 | 316 | 291 | 303 | 45,600 | -16 | 95% | 96% | 45600% | ▼ | 100% | 99% | 99% | 86% | 100% |
| 20241021 | 310 | 310 | 307 | 310 | 3,000 | 7 | 102% | 100% | 7% | ▲ | 98% | 97% | 96% | 88% | 102% |
| 20241022 | 311 | 311 | 304 | 304 | 2,800 | -6 | 98% | 98% | 93% | ▼ | 100% | 98% | 96% | 87% | 100% |
| 20241023 | 307 | 307 | 303 | 307 | 1,700 | 3 | 101% | 100% | 61% | ▲ | 102% | 101% | 98% | 88% | 101% |
| 20241024 | 300 | 306 | 300 | 306 | 2,500 | -1 | 100% | 102% | 147% | ▼ | 101% | 101% | 98% | 90% | 101% |
| 20241025 | 299 | 304 | 298 | 303 | 3,100 | -3 | 99% | 101% | 124% | ▼▼ | 98% | 99% | 97% | 89% | 100% |
| 20241028 | 303 | 304 | 296 | 298 | 1,600 | -5 | 98% | 98% | 52% | ▼▼▼ | 99% | 101% | 97% | 90% | 100% |
| 20241029 | 304 | 304 | 300 | 302 | 1,200 | 4 | 101% | 99% | 75% | ▲ | 100% | 101% | 97% | 92% | 101% |
| 20241030 | 302 | 303 | 299 | 303 | 6,200 | 1 | 100% | 100% | 517% | ▲▲ | 98% | 98% | 96% | 93% | 102% |
| 20241031 | 306 | 306 | 300 | 300 | 3,100 | -3 | 99% | 98% | 50% | ▼ | 99% | 97% | 98% | 92% | 101% |
| 20241101 | 301 | 303 | 299 | 299 | 1,100 | -1 | 100% | 99% | 35% | ▼▼ | 102% | 98% | 100% | 91% | 100% |
| 20241105 | 299 | 306 | 298 | 306 | 1,300 | 7 | 102% | 102% | 118% | ▲ | 99% | 97% | 98% | 94% | 103% |
| 20241106 | 304 | 306 | 300 | 300 | 4,700 | -6 | 98% | 99% | 362% | ▼ | 98% | 98% | 101% | 93% | 101% |
| 20241107 | 297 | 301 | 284 | 292 | 27,800 | -8 | 97% | 98% | 591% | ▼▼ | 99% | 100% | 104% | 91% | 100% |
| 20241108 | 293 | 297 | 289 | 289 | 5,700 | -3 | 99% | 99% | 21% | ▼▼▼ | 100% | 99% | 105% | 90% | 100% |
| 20241111 | 294 | 294 | 293 | 294 | 5,200 | 5 | 102% | 100% | 91% | ▲ | 98% | 98% | 112% | 92% | 102% |
| 20241112 | 294 | 294 | 285 | 289 | 11,600 | -5 | 98% | 98% | 223% | ▼ | 101% | 101% | 114% | 91% | 100% |
| 20241113 | 289 | 291 | 289 | 291 | 1,200 | 2 | 101% | 101% | 10% | ▲ | 100% | 101% | 113% | 91% | 101% |
| 20241114 | 291 | 292 | 285 | 292 | 9,700 | 1 | 100% | 100% | 808% | ▲▲ | 97% | 101% | 114% | 92% | 101% |
| 20241115 | 292 | 292 | 280 | 284 | 23,700 | -8 | 97% | 97% | 244% | ▼ | 101% | 101% | 117% | 92% | 100% |
| 20241118 | 287 | 290 | 286 | 289 | 9,300 | 5 | 102% | 101% | 39% | ▲ | 101% | 101% | 118% | 93% | 102% |
| 20241119 | 289 | 292 | 289 | 291 | 2,300 | 2 | 101% | 101% | 25% | ▲▲ | 101% | 101% | 117% | 95% | 102% |
| 20241120 | 291 | 294 | 291 | 294 | 3,400 | 3 | 101% | 101% | 148% | ▲▲▲ | 99% | 100% | 116% | 96% | 104% |
| 20241121 | 293 | 293 | 288 | 290 | 6,600 | -4 | 99% | 99% | 194% | ▼ | 99% | 101% | 117% | 95% | 102% |
| 20241122 | 292 | 293 | 287 | 289 | 7,700 | -1 | 100% | 99% | 117% | ▼▼ | 100% | 100% | 116% | 94% | 102% |
| 20241125 | 293 | 293 | 290 | 293 | 2,400 | 4 | 101% | 100% | 31% | ▲ | 100% | 101% | 116% | 96% | 103% |
| 20241126 | 294 | 294 | 292 | 294 | 3,900 | 1 | 100% | 100% | 163% | ▲▲ | 100% | 102% | 116% | 96% | 104% |
| 20241127 | 293 | 294 | 290 | 294 | 4,500 | 0 | 100% | 100% | 115% | -- | 100% | 103% | 117% | 96% | 104% |
| 20241128 | 291 | 295 | 291 | 292 | 2,600 | -2 | 99% | 100% | 58% | ▼ | 99% | 103% | 115% | 95% | 103% |
| 20241129 | 296 | 301 | 293 | 293 | 4,800 | 1 | 100% | 99% | 185% | ▲ | 101% | 104% | 115% | 96% | 103% |
| 20241202 | 296 | 298 | 295 | 298 | 1,300 | 5 | 102% | 101% | 27% | ▲▲ | 100% | 110% | 112% | 97% | 105% |
| 20241203 | 299 | 299 | 294 | 298 | 1,700 | 0 | 100% | 100% | 131% | -- | 100% | 110% | 110% | 99% | 105% |
| 20241204 | 300 | 303 | 299 | 301 | 13,400 | 3 | 101% | 100% | 788% | ▲ | 101% | 109% | 109% | 100% | 106% |
| 20241205 | 300 | 311 | 300 | 304 | 9,600 | 3 | 101% | 101% | 72% | ▲▲ | 101% | 110% | 107% | 100% | 107% |
| 20241206 | 305 | 312 | 305 | 309 | 34,100 | 5 | 102% | 101% | 355% | ▲▲▲ | 105% | 107% | 0% | 100% | 109% |
| 20241209 | 315 | 351 | 315 | 330 | 135,300 | 21 | 107% | 105% | 397% | ▲▲▲▲ | 98% | 103% | 0% | 100% | 116% |
| 20241210 | 330 | 337 | 322 | 325 | 27,500 | -5 | 98% | 98% | 20% | ▼ | 101% | 106% | 0% | 98% | 114% |
| 20241211 | 322 | 329 | 316 | 326 | 10,500 | 1 | 100% | 101% | 38% | ▲ | 102% | 103% | 0% | 99% | 115% |
| 20241212 | 326 | 340 | 326 | 334 | 12,000 | 8 | 102% | 102% | 114% | ▲▲ | 102% | 100% | 0% | 100% | 118% |
| 20241213 | 330 | 336 | 322 | 336 | 16,500 | 2 | 101% | 102% | 138% | ▲▲▲ | 104% | 99% | 0% | 100% | 116% |
| 20241216 | 328 | 341 | 328 | 341 | 9,800 | 5 | 101% | 104% | 59% | ▲▲▲▲ | 99% | 96% | 0% | 100% | 118% |
| 20241217 | 338 | 338 | 336 | 336 | 2,600 | -5 | 99% | 99% | 27% | ▼ | 100% | 0% | 0% | 99% | 116% |
| 20241218 | 330 | 334 | 328 | 331 | 9,900 | -5 | 99% | 100% | 381% | ▼▼ | 99% | 0% | 0% | 97% | 115% |
| 20241219 | 328 | 329 | 324 | 325 | 3,100 | -6 | 98% | 99% | 31% | ▼▼▼ | 102% | 0% | 0% | 95% | 112% |
| 20241220 | 321 | 331 | 321 | 326 | 3,900 | 1 | 100% | 102% | 126% | ▲ | % | % | % | 96% | 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 | 0 | 260,900 | 0 | 121,500 | 0 | 139,400 |
| 2024-12-06 | 0 | 262,300 | 0 | 121,000 | 0 | 141,300 |
| 2024-11-29 | 0 | 266,400 | 0 | 121,400 | 0 | 145,000 |
| 2024-11-22 | 0 | 265,200 | 0 | 120,700 | 0 | 144,500 |
| 2024-11-15 | 0 | 265,700 | 0 | 118,900 | 0 | 146,800 |
| 2024-11-08 | 0 | 267,300 | 0 | 117,500 | 0 | 149,800 |
| 2024-11-01 | 0 | 264,100 | 0 | 118,000 | 0 | 146,100 |
| 2024-10-25 | 0 | 263,300 | 0 | 118,200 | 0 | 145,100 |
| 2024-10-18 | 0 | 263,400 | 0 | 119,100 | 0 | 144,300 |
| 2024-10-11 | 0 | 257,900 | 0 | 115,900 | 0 | 142,000 |
| 2024-10-04 | 0 | 258,000 | 0 | 117,000 | 0 | 141,000 |
| 2024-09-27 | 0 | 255,100 | 0 | 116,900 | 0 | 138,200 |
| 2024-09-20 | 0 | 246,200 | 0 | 116,400 | 0 | 129,800 |
| 2024-09-13 | 0 | 244,300 | 0 | 115,900 | 0 | 128,400 |
| 2024-09-06 | 0 | 242,500 | 0 | 116,000 | 0 | 126,500 |
| 2024-08-30 | 0 | 242,600 | 0 | 115,100 | 0 | 127,500 |
| 2024-08-23 | 0 | 244,300 | 0 | 116,700 | 0 | 127,600 |
| 2024-08-16 | 0 | 243,400 | 0 | 117,000 | 0 | 126,400 |
| 2024-08-09 | 0 | 243,100 | 0 | 117,500 | 0 | 125,600 |
| 2024-08-02 | 0 | 236,500 | 0 | 112,800 | 0 | 123,700 |
| 2024-07-26 | 0 | 240,400 | 0 | 113,700 | 0 | 126,700 |
| 2024-07-19 | 0 | 246,200 | 0 | 115,400 | 0 | 130,800 |
| 2024-07-12 | 0 | 244,800 | 0 | 117,200 | 0 | 127,600 |
| 2024-07-05 | 0 | 244,800 | 0 | 117,000 | 0 | 127,800 |
| 2024-06-28 | 0 | 245,700 | 0 | 117,400 | 0 | 128,300 |
| 2024-06-21 | 0 | 248,900 | 0 | 113,700 | 0 | 135,200 |
| 2024-06-14 | 0 | 250,100 | 0 | 111,400 | 0 | 138,700 |
| 2024-06-07 | 0 | 240,300 | 0 | 99,500 | 0 | 140,800 |
| 2024-05-31 | 0 | 242,500 | 0 | 93,600 | 0 | 148,900 |
| 2024-05-24 | 0 | 243,200 | 0 | 89,100 | 0 | 154,100 |
| 2024-05-17 | 0 | 246,700 | 0 | 93,500 | 0 | 153,200 |
| 2024-05-10 | 0 | 249,500 | 0 | 93,400 | 0 | 156,100 |
| 2024-05-02 | 0 | 252,900 | 0 | 95,900 | 0 | 157,000 |
| 2024-04-26 | 0 | 252,900 | 0 | 95,800 | 0 | 157,100 |
| 2024-04-19 | 0 | 255,000 | 0 | 96,800 | 0 | 158,200 |
| 2024-04-12 | 0 | 257,100 | 0 | 100,100 | 0 | 157,000 |
| 2024-04-05 | 0 | 255,600 | 0 | 100,100 | 0 | 155,500 |
| 2024-03-29 | 0 | 262,600 | 0 | 99,800 | 0 | 162,800 |
| 2024-03-22 | 0 | 263,600 | 0 | 106,500 | 0 | 157,100 |
| 2024-03-15 | 0 | 266,700 | 0 | 106,800 | 0 | 159,900 |
| 2024-03-08 | 0 | 266,500 | 0 | 107,100 | 0 | 159,400 |
| 2024-03-01 | 0 | 261,600 | 0 | 101,600 | 0 | 160,000 |
| 2024-02-22 | 0 | 263,400 | 0 | 100,900 | 0 | 162,500 |
| 2024-02-16 | 0 | 263,900 | 0 | 101,000 | 0 | 162,900 |
| 2024-02-09 | 0 | 278,000 | 0 | 103,400 | 0 | 174,600 |
| 2024-02-02 | 0 | 306,500 | 0 | 119,600 | 0 | 186,900 |
| 2024-01-26 | 0 | 308,600 | 0 | 122,400 | 0 | 186,200 |
| 2024-01-19 | 100 | 315,100 | 100 | 138,000 | 0 | 177,100 |
| 2024-01-12 | 22,400 | 226,400 | 22,400 | 110,700 | 0 | 115,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | エムケイシステム | 特別損失の計上に関するお知らせ |
| 20241118 | 15:30 | エムケイシステム | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241106 | 15:30 | エムケイシステム | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20240805 | 15:00 | エムケイシステム | 2025年3月期 第１四半期決算短信[日本基準]（連結） |
| 20240531 | 15:00 | エムケイシステム | 2024年3月期 決算説明資料 |
| 20240524 | 15:00 | エムケイシステム | 役員人事に関するお知らせ |
| 20240507 | 15:00 | エムケイシステム | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240507 | 15:00 | エムケイシステム | 剰余金の配当に関するお知らせ |
| 20240205 | 15:00 | エムケイシステム | 業績予想の修正に関するお知らせ |
| 20240205 | 15:00 | エムケイシステム | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240119 | 15:00 | エムケイシステム | 2024年3月期第2四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3910 | 2 | 2024.06.28株主通信（手動登録オプション） 第36期株主通信 | 2024-06-28 19:34:46 |
| 3910 | 2 | 2024.06.28招集通知（手動登録オプション） 第36回定時株主総会決議ご通知 | 2024-06-28 19:34:45 |
| 3910 | 2 | 2024.06.05株主総会招集通知 2024年定時株主総会招集通知及び株主総会資料 | 2024-06-21 13:45:58 |
| 3910 | 2 | 一目でわかるエムケイシステム｜株式会社エムケイシステム | 2024-06-21 13:41:10 |
| 3910 | 2 | 免責事項｜株式会社エムケイシステム | 2024-06-21 13:41:06 |
| 3910 | 2 | 電子公告｜株式会社エムケイシステム | 2024-06-21 13:41:05 |
| 3910 | 2 | 株式情報｜株式会社エムケイシステム | 2024-06-21 13:41:03 |
| 3910 | 2 | 業績ハイライト｜株式会社エムケイシステム | 2024-06-21 13:41:02 |
| 3910 | 2 | 社長メッセージ | 株式会社エムケイシステム | 2024-06-21 13:41:00 |
| 3910 | 2 | IR投資家情報｜株式会社エムケイシステム | 2024-06-18 06:41:49 |