| 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 | 1,570 | 1,582 | 1,562 | 1,570 | 32,900 | 0 | 100% | 100% | 84% | -- | 98% | 103% | 106% | 96% | 101% |
| 20240925 | 1,588 | 1,588 | 1,560 | 1,560 | 37,800 | -10 | 99% | 98% | 115% | ▼ | 101% | 104% | 107% | 95% | 100% |
| 20240926 | 1,570 | 1,596 | 1,562 | 1,590 | 53,900 | 30 | 102% | 101% | 143% | ▲ | 101% | 103% | 105% | 97% | 102% |
| 20240927 | 1,595 | 1,636 | 1,595 | 1,617 | 69,400 | 27 | 102% | 101% | 129% | ▲▲ | 102% | 106% | 106% | 99% | 104% |
| 20240930 | 1,586 | 1,628 | 1,586 | 1,622 | 43,000 | 5 | 100% | 102% | 62% | ▲▲▲ | 101% | 104% | 104% | 99% | 104% |
| 20241001 | 1,622 | 1,634 | 1,613 | 1,632 | 30,000 | 10 | 101% | 101% | 70% | ▲▲▲▲ | 99% | 103% | 103% | 100% | 105% |
| 20241002 | 1,630 | 1,632 | 1,615 | 1,616 | 53,500 | -16 | 99% | 99% | 178% | ▼ | 101% | 102% | 102% | 99% | 104% |
| 20241003 | 1,639 | 1,648 | 1,631 | 1,648 | 35,600 | 32 | 102% | 101% | 67% | ▲ | 102% | 101% | 101% | 100% | 106% |
| 20241004 | 1,650 | 1,685 | 1,650 | 1,679 | 72,100 | 31 | 102% | 102% | 203% | ▲▲ | 99% | 98% | 98% | 100% | 108% |
| 20241007 | 1,693 | 1,693 | 1,677 | 1,680 | 48,500 | 1 | 100% | 99% | 67% | ▲▲▲ | 99% | 99% | 99% | 100% | 108% |
| 20241008 | 1,675 | 1,677 | 1,662 | 1,666 | 19,500 | -14 | 99% | 99% | 40% | ▼ | 100% | 100% | 99% | 99% | 107% |
| 20241009 | 1,673 | 1,673 | 1,661 | 1,672 | 24,100 | 6 | 100% | 100% | 124% | ▲ | 100% | 100% | 99% | 100% | 108% |
| 20241010 | 1,672 | 1,672 | 1,651 | 1,664 | 18,300 | -8 | 100% | 100% | 76% | ▼ | 100% | 101% | 100% | 99% | 107% |
| 20241011 | 1,661 | 1,670 | 1,654 | 1,654 | 14,900 | -10 | 99% | 100% | 81% | ▼▼ | 100% | 101% | 101% | 98% | 106% |
| 20241015 | 1,653 | 1,670 | 1,653 | 1,661 | 20,200 | 7 | 100% | 100% | 136% | ▲ | 101% | 100% | 100% | 99% | 107% |
| 20241016 | 1,662 | 1,693 | 1,662 | 1,679 | 39,800 | 18 | 101% | 101% | 197% | ▲▲ | 99% | 97% | 99% | 100% | 108% |
| 20241017 | 1,686 | 1,686 | 1,671 | 1,677 | 16,800 | -2 | 100% | 99% | 42% | ▼ | 100% | 97% | 98% | 100% | 108% |
| 20241018 | 1,679 | 1,682 | 1,666 | 1,672 | 24,000 | -5 | 100% | 100% | 143% | ▼▼ | 100% | 98% | 99% | 100% | 107% |
| 20241021 | 1,665 | 1,670 | 1,657 | 1,662 | 28,500 | -10 | 99% | 100% | 119% | ▼▼▼ | 98% | 97% | 99% | 99% | 107% |
| 20241022 | 1,671 | 1,671 | 1,630 | 1,635 | 36,400 | -27 | 98% | 98% | 128% | ▼▼▼▼ | 99% | 100% | 101% | 97% | 105% |
| 20241023 | 1,635 | 1,637 | 1,619 | 1,623 | 31,300 | -12 | 99% | 99% | 86% | ▼▼▼▼▼ | 101% | 102% | 102% | 97% | 104% |
| 20241024 | 1,623 | 1,636 | 1,617 | 1,636 | 14,600 | 13 | 101% | 101% | 47% | ▲ | 98% | 102% | 101% | 97% | 103% |
| 20241025 | 1,636 | 1,636 | 1,592 | 1,597 | 54,700 | -39 | 98% | 98% | 375% | ▼ | 99% | 102% | 101% | 95% | 100% |
| 20241028 | 1,637 | 1,637 | 1,602 | 1,619 | 22,000 | 22 | 101% | 99% | 40% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20241029 | 1,619 | 1,644 | 1,614 | 1,639 | 31,600 | 20 | 101% | 101% | 144% | ▲▲ | 101% | 100% | 100% | 98% | 103% |
| 20241030 | 1,634 | 1,651 | 1,631 | 1,649 | 42,400 | 10 | 101% | 101% | 134% | ▲▲▲ | 101% | 99% | 99% | 98% | 103% |
| 20241031 | 1,649 | 1,663 | 1,643 | 1,663 | 21,000 | 14 | 101% | 101% | 50% | ▲▲▲▲ | 100% | 99% | 99% | 99% | 104% |
| 20241101 | 1,650 | 1,660 | 1,642 | 1,645 | 28,200 | -18 | 99% | 100% | 134% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20241105 | 1,645 | 1,654 | 1,635 | 1,635 | 27,600 | -10 | 99% | 99% | 98% | ▼▼ | 100% | 101% | 100% | 97% | 102% |
| 20241106 | 1,636 | 1,644 | 1,621 | 1,634 | 45,300 | -1 | 100% | 100% | 164% | ▼▼▼ | 100% | 101% | 100% | 97% | 102% |
| 20241107 | 1,636 | 1,644 | 1,624 | 1,632 | 39,300 | -2 | 100% | 100% | 87% | ▼▼▼▼ | 99% | 99% | 99% | 97% | 102% |
| 20241108 | 1,648 | 1,651 | 1,611 | 1,626 | 60,800 | -6 | 100% | 99% | 155% | ▼▼▼▼▼ | 101% | 100% | 102% | 97% | 102% |
| 20241111 | 1,612 | 1,643 | 1,612 | 1,631 | 41,500 | 5 | 100% | 101% | 68% | ▲ | 101% | 99% | 100% | 97% | 102% |
| 20241112 | 1,639 | 1,655 | 1,639 | 1,652 | 29,400 | 21 | 101% | 101% | 71% | ▲▲ | 99% | 98% | 96% | 98% | 103% |
| 20241113 | 1,653 | 1,659 | 1,633 | 1,633 | 57,100 | -19 | 99% | 99% | 194% | ▼ | 98% | 99% | 97% | 97% | 102% |
| 20241114 | 1,640 | 1,640 | 1,612 | 1,612 | 57,600 | -21 | 99% | 98% | 101% | ▼▼ | 100% | 100% | 98% | 96% | 101% |
| 20241115 | 1,624 | 1,627 | 1,617 | 1,617 | 12,700 | 5 | 100% | 100% | 22% | ▲ | 100% | 101% | 98% | 97% | 101% |
| 20241118 | 1,618 | 1,629 | 1,616 | 1,617 | 17,700 | 0 | 100% | 100% | 139% | -- | 100% | 101% | 98% | 97% | 101% |
| 20241119 | 1,617 | 1,628 | 1,617 | 1,624 | 11,800 | 7 | 100% | 100% | 67% | ▲ | 100% | 101% | 97% | 98% | 102% |
| 20241120 | 1,624 | 1,630 | 1,617 | 1,630 | 35,000 | 6 | 100% | 100% | 297% | ▲▲ | 99% | 100% | 95% | 98% | 102% |
| 20241121 | 1,630 | 1,630 | 1,619 | 1,620 | 20,300 | -10 | 99% | 99% | 58% | ▼ | 101% | 98% | 96% | 97% | 101% |
| 20241122 | 1,620 | 1,632 | 1,616 | 1,630 | 19,800 | 10 | 101% | 101% | 98% | ▲ | 100% | 97% | 95% | 98% | 102% |
| 20241125 | 1,634 | 1,645 | 1,630 | 1,639 | 30,100 | 9 | 101% | 100% | 152% | ▲▲ | 101% | 99% | 96% | 99% | 102% |
| 20241126 | 1,612 | 1,643 | 1,603 | 1,631 | 62,500 | -8 | 100% | 101% | 208% | ▼ | 98% | 98% | 95% | 98% | 101% |
| 20241127 | 1,622 | 1,622 | 1,585 | 1,593 | 123,400 | -38 | 98% | 98% | 197% | ▼▼ | 101% | 101% | 98% | 96% | 100% |
| 20241128 | 1,561 | 1,591 | 1,561 | 1,577 | 111,200 | -16 | 99% | 101% | 90% | ▼▼▼ | 101% | 99% | 97% | 95% | 100% |
| 20241129 | 1,585 | 1,605 | 1,583 | 1,593 | 53,400 | 16 | 101% | 101% | 48% | ▲ | 99% | 97% | 94% | 96% | 101% |
| 20241202 | 1,602 | 1,602 | 1,573 | 1,586 | 65,000 | -7 | 100% | 99% | 122% | ▼ | 100% | 98% | 95% | 96% | 101% |
| 20241203 | 1,580 | 1,593 | 1,571 | 1,580 | 85,700 | -6 | 100% | 100% | 132% | ▼▼ | 97% | 94% | 92% | 96% | 100% |
| 20241204 | 1,618 | 1,619 | 1,569 | 1,569 | 119,200 | -11 | 99% | 97% | 139% | ▼▼▼ | 99% | 98% | 95% | 95% | 100% |
| 20241205 | 1,570 | 1,570 | 1,556 | 1,556 | 129,000 | -13 | 99% | 99% | 108% | ▼▼▼▼ | 100% | 100% | 95% | 94% | 100% |
| 20241206 | 1,550 | 1,560 | 1,547 | 1,555 | 81,200 | -1 | 100% | 100% | 63% | ▼▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241209 | 1,532 | 1,541 | 1,525 | 1,525 | 264,900 | -30 | 98% | 100% | 326% | ▼▼▼▼▼▼ | 98% | 99% | 0% | 92% | 100% |
| 20241210 | 1,549 | 1,549 | 1,523 | 1,524 | 241,200 | -1 | 100% | 98% | 91% | ▼▼▼▼▼▼▼ | 101% | 99% | 0% | 93% | 100% |
| 20241211 | 1,530 | 1,552 | 1,521 | 1,546 | 123,900 | 22 | 101% | 101% | 51% | ▲ | 100% | 97% | 0% | 94% | 101% |
| 20241212 | 1,540 | 1,546 | 1,533 | 1,537 | 172,500 | -9 | 99% | 100% | 139% | ▼ | 100% | 97% | 0% | 94% | 101% |
| 20241213 | 1,530 | 1,547 | 1,529 | 1,535 | 163,900 | -2 | 100% | 100% | 95% | ▼▼ | 99% | 97% | 0% | 94% | 101% |
| 20241216 | 1,533 | 1,533 | 1,512 | 1,512 | 154,600 | -23 | 99% | 99% | 94% | ▼▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241217 | 1,503 | 1,514 | 1,500 | 1,500 | 298,400 | -12 | 99% | 100% | 193% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241218 | 1,501 | 1,501 | 1,481 | 1,489 | 249,100 | -11 | 99% | 99% | 83% | ▼▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241219 | 1,482 | 1,489 | 1,475 | 1,484 | 142,000 | -5 | 100% | 100% | 57% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 1,480 | 1,487 | 1,476 | 1,477 | 240,600 | -7 | 100% | 100% | 169% | ▼▼▼▼▼▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 282,900 | 0 | 198,600 | 0 | 84,300 |
| 2024-12-06 | 16,100 | 262,000 | 16,100 | 198,400 | 0 | 63,600 |
| 2024-11-29 | 2,300 | 234,300 | 2,300 | 174,800 | 0 | 59,500 |
| 2024-11-22 | 0 | 223,400 | 0 | 170,000 | 0 | 53,400 |
| 2024-11-15 | 0 | 213,800 | 0 | 157,100 | 0 | 56,700 |
| 2024-11-08 | 0 | 198,800 | 0 | 144,300 | 0 | 54,500 |
| 2024-11-01 | 0 | 190,700 | 0 | 137,600 | 0 | 53,100 |
| 2024-10-25 | 0 | 192,300 | 0 | 135,500 | 0 | 56,800 |
| 2024-10-18 | 0 | 190,200 | 0 | 125,500 | 0 | 64,700 |
| 2024-10-11 | 0 | 186,000 | 0 | 123,300 | 0 | 62,700 |
| 2024-10-04 | 0 | 193,500 | 0 | 124,700 | 0 | 68,800 |
| 2024-09-27 | 0 | 176,300 | 0 | 118,800 | 0 | 57,500 |
| 2024-09-20 | 0 | 178,300 | 0 | 119,500 | 0 | 58,800 |
| 2024-09-13 | 0 | 177,700 | 0 | 118,100 | 0 | 59,600 |
| 2024-09-06 | 0 | 176,000 | 0 | 120,600 | 0 | 55,400 |
| 2024-08-30 | 0 | 198,100 | 0 | 125,800 | 0 | 72,300 |
| 2024-08-23 | 0 | 199,300 | 0 | 126,100 | 0 | 73,200 |
| 2024-08-16 | 0 | 208,200 | 0 | 131,100 | 0 | 77,100 |
| 2024-08-09 | 100 | 193,500 | 100 | 129,000 | 0 | 64,500 |
| 2024-08-02 | 0 | 197,300 | 0 | 122,600 | 0 | 74,700 |
| 2024-07-26 | 0 | 227,400 | 0 | 132,900 | 0 | 94,500 |
| 2024-07-19 | 0 | 273,500 | 0 | 189,500 | 0 | 84,000 |
| 2024-07-12 | 0 | 294,700 | 0 | 230,300 | 0 | 64,400 |
| 2024-07-05 | 0 | 313,100 | 0 | 244,300 | 0 | 68,800 |
| 2024-06-28 | 0 | 311,400 | 0 | 235,800 | 0 | 75,600 |
| 2024-06-21 | 0 | 154,000 | 0 | 113,900 | 0 | 40,100 |
| 2024-06-14 | 0 | 136,300 | 0 | 104,000 | 0 | 32,300 |
| 2024-06-07 | 0 | 134,400 | 0 | 100,600 | 0 | 33,800 |
| 2024-05-31 | 0 | 141,900 | 0 | 104,600 | 0 | 37,300 |
| 2024-05-24 | 0 | 163,000 | 0 | 107,200 | 0 | 55,800 |
| 2024-05-17 | 0 | 162,800 | 0 | 108,400 | 0 | 54,400 |
| 2024-05-10 | 100 | 168,900 | 100 | 112,000 | 0 | 56,900 |
| 2024-05-02 | 100 | 156,800 | 100 | 102,600 | 0 | 54,200 |
| 2024-04-26 | 0 | 161,300 | 0 | 103,600 | 0 | 57,700 |
| 2024-04-19 | 0 | 170,200 | 0 | 105,200 | 0 | 65,000 |
| 2024-04-12 | 0 | 160,500 | 0 | 103,900 | 0 | 56,600 |
| 2024-04-05 | 0 | 161,200 | 0 | 100,700 | 0 | 60,500 |
| 2024-03-29 | 100 | 142,400 | 100 | 86,400 | 0 | 56,000 |
| 2024-03-22 | 0 | 166,100 | 0 | 89,300 | 0 | 76,800 |
| 2024-03-15 | 0 | 158,700 | 0 | 85,900 | 0 | 72,800 |
| 2024-03-08 | 0 | 150,500 | 0 | 88,200 | 0 | 62,300 |
| 2024-03-01 | 0 | 148,600 | 0 | 86,800 | 0 | 61,800 |
| 2024-02-22 | 0 | 159,700 | 0 | 97,700 | 0 | 62,000 |
| 2024-02-16 | 100 | 148,600 | 100 | 89,900 | 0 | 58,700 |
| 2024-02-09 | 1,100 | 128,000 | 1,100 | 84,300 | 0 | 43,700 |
| 2024-02-02 | 0 | 146,800 | 0 | 66,300 | 0 | 80,500 |
| 2024-01-26 | 0 | 155,500 | 0 | 66,800 | 0 | 88,700 |
| 2024-01-19 | 0 | 142,100 | 0 | 66,100 | 0 | 76,000 |
| 2024-01-12 | 0 | 168,400 | 0 | 66,500 | 0 | 101,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | Diversified Select Opportunities Capital Management, LLC | 36,900 | 0.19% | ▼ | -74,100 | 1,546 | 1,572 | 1,466 | 1,492 | 411,000 |
| 2024-08-02 | Diversified Select Opportunities Capital Management, LLC | 111,000 | 0.58% | ▼ | -6,600 | 1,606 | 1,613 | 1,577 | 1,580 | 148,700 |
| 2024-07-03 | Diversified Select Opportunities Capital Management, LLC | 117,600 | 0.61% | ▲ | 60,600 | 1,612 | 1,640 | 1,612 | 1,636 | 98,500 |
| 2024-06-20 | Diversified Select Opportunities Capital Management, LLC | 57,000 | 0.59% | ▼ | -2,800 | 3,380 | 3,400 | 3,355 | 3,400 | 29,400 |
| 2024-06-06 | Diversified Select Opportunities Capital Management, LLC | 59,800 | 0.62% | ▼ | -8,000 | 3,485 | 3,515 | 3,470 | 3,515 | 38,400 |
| 2024-06-03 | Diversified Select Opportunities Capital Management, LLC | 67,800 | 0.71% | ▲ | 1,300 | 3,465 | 3,485 | 3,440 | 3,475 | 37,100 |
| 2024-05-31 | Diversified Select Opportunities Capital Management, LLC | 66,500 | 0.69% | ▼ | -1,400 | 3,405 | 3,460 | 3,405 | 3,440 | 38,700 |
| 2024-05-23 | Diversified Select Opportunities Capital Management, LLC | 67,900 | 0.71% | ▲ | 2,900 | 3,420 | 3,430 | 3,390 | 3,410 | 20,100 |
| 2024-05-20 | Diversified Select Opportunities Capital Management, LLC | 65,000 | 0.68% | ▼ | -8,900 | 3,445 | 3,465 | 3,445 | 3,460 | 56,700 |
| 2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 73,900 | 0.77% | ▼ | -3,500 | 3,465 | 3,470 | 3,425 | 3,450 | 34,200 |
| 2024-05-10 | Diversified Select Opportunities Capital Management, LLC | 77,400 | 0.81% | ▲ | 13,400 | 3,325 | 3,470 | 3,270 | 3,420 | 173,600 |
| 2024-03-29 | Diversified Select Opportunities Capital Management, LLC | 64,000 | 0.67% | ▼ | -9,000 | 3,275 | 3,365 | 3,270 | 3,365 | 78,600 |
| 2024-03-22 | XTX Markets Pte Ltd | 43,900 | 0.46% | ▼ | -4,900 | 3,245 | 3,270 | 3,205 | 3,250 | 74,300 |
| 2024-03-21 | XTX Markets Pte Ltd | 48,800 | 0.51% | ▲ | 1,800 | 3,270 | 3,270 | 3,225 | 3,230 | 83,500 |
| 2024-03-15 | Diversified Select Opportunities Capital Management, LLC | 73,000 | 0.76% | ▼ | -12,100 | 3,285 | 3,290 | 3,225 | 3,260 | 82,900 |
| 2024-03-07 | Diversified Select Opportunities Capital Management, LLC | 85,100 | 0.89% | ▼ | -9,500 | 3,285 | 3,300 | 3,250 | 3,250 | 40,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 17:00 | ミズホメディー | 売出価格等の決定に関するお知らせ |
| 20241125 | 16:00 | ミズホメディー | 株式の売出しに関するお知らせ |
| 20241108 | 12:00 | ミズホメディー | 2024年12月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240930 | 16:30 | ミズホメディー | 取締役の辞任に関するお知らせ |
| 20240809 | 12:00 | ミズホメディー | 2024年12月期 第２四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20240809 | 12:00 | ミズホメディー | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 12:00 | ミズホメディー | 2024年12月期 第２四半期（中間期）決算補足説明資料 |
| 20240510 | 12:00 | ミズホメディー | 2024年12月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240510 | 12:00 | ミズホメディー | 株式分割、定款の一部変更及び配当予想の修正に関するお知らせ |
| 20240301 | 15:30 | ミズホメディー | 2023年12月期 決算補足説明資料 |
| 20240226 | 15:00 | ミズホメディー | 剰余金の配当に関するお知らせ |
| 20240209 | 12:00 | ミズホメディー | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240209 | 12:00 | ミズホメディー | 配当方針の変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UT59 | 350 | 2024-12-10 09:45 | 株式会社ミズホメディー | 唐川 文成 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4595 | 1 | 株式会社ミズホメディー | 2024-12-22 08:20:53 |
| 4595 | 2 | IRカレンダー 2024年12月期決算発表日を更新いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-12-09 20:31:30 |
| 4595 | 2 | 売出価格等の決定に関するお知らせを掲載いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-12-03 20:31:17 |
| 4595 | 2 | 売出価格等の決定に関するお知らせ(金融商品取引法第15条第５項に基づく公表文)を掲載いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-12-03 20:31:16 |
| 4595 | 2 | 株式の売出しに関するお知らせを掲載いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-11-25 20:29:29 |
| 4595 | 2 | 株式売出目論見書を掲載いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-11-25 20:29:28 |
| 4595 | 2 | 2024年12月期 第３四半期決算短信を掲載いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-11-08 16:30:29 |
| 4595 | 2 | IRカレンダー 2024年12月期第3四半期決算発表日を更新いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-09-30 09:28:48 |
| 4595 | 2 | 剰余金の配当（中間配当）に関するお知らせを掲載いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-08-20 21:30:22 |
| 4595 | 2 | 2024年12月期 第２四半期決算短信を掲載いたしました。 | 新着情報 | 株式会社ミズホメディー | 2024-08-20 21:30:20 |