| 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 | 4,245 | 4,260 | 4,165 | 4,260 | 5,400 | -50 | 99% | 100% | 164% | ▼ | 103% | 102% | 96% | 90% | 112% |
| 20240726 | 4,260 | 4,400 | 4,260 | 4,380 | 5,600 | 120 | 103% | 103% | 104% | ▲ | 99% | 95% | 93% | 93% | 112% |
| 20240729 | 4,380 | 4,430 | 4,330 | 4,330 | 3,400 | -50 | 99% | 99% | 61% | ▼ | 99% | 92% | 94% | 92% | 108% |
| 20240730 | 4,330 | 4,345 | 4,195 | 4,280 | 5,200 | -50 | 99% | 99% | 153% | ▼▼ | 102% | 84% | 94% | 90% | 106% |
| 20240731 | 4,280 | 4,350 | 4,220 | 4,350 | 5,300 | 70 | 102% | 102% | 102% | ▲ | 95% | 83% | 91% | 92% | 108% |
| 20240801 | 4,400 | 4,400 | 4,125 | 4,170 | 15,000 | -180 | 96% | 95% | 283% | ▼ | 99% | 92% | 100% | 88% | 103% |
| 20240802 | 4,050 | 4,135 | 3,930 | 4,005 | 15,700 | -165 | 96% | 99% | 105% | ▼▼ | 86% | 98% | 103% | 85% | 100% |
| 20240805 | 3,920 | 3,920 | 3,355 | 3,365 | 18,000 | -640 | 84% | 86% | 115% | ▼▼▼ | 102% | 113% | 115% | 71% | 100% |
| 20240806 | 3,520 | 3,675 | 3,520 | 3,600 | 6,400 | 235 | 107% | 102% | 36% | ▲ | 103% | 116% | 114% | 77% | 107% |
| 20240807 | 3,530 | 3,795 | 3,530 | 3,630 | 5,500 | 30 | 101% | 103% | 86% | ▲▲ | 104% | 114% | 113% | 78% | 108% |
| 20240808 | 3,570 | 3,770 | 3,570 | 3,730 | 2,200 | 100 | 103% | 104% | 40% | ▲▲▲ | 103% | 107% | 108% | 80% | 111% |
| 20240809 | 3,750 | 3,855 | 3,750 | 3,855 | 2,500 | 125 | 103% | 103% | 114% | ▲▲▲▲ | 103% | 104% | 105% | 83% | 115% |
| 20240813 | 3,860 | 3,985 | 3,860 | 3,985 | 3,700 | 130 | 103% | 103% | 148% | ▲▲▲▲▲ | 103% | 98% | 102% | 85% | 118% |
| 20240814 | 3,975 | 4,080 | 3,920 | 4,080 | 3,300 | 95 | 102% | 103% | 89% | ▲▲▲▲▲▲ | 102% | 99% | 102% | 89% | 121% |
| 20240815 | 3,950 | 4,040 | 3,935 | 4,025 | 3,800 | -55 | 99% | 102% | 115% | ▼ | 100% | 97% | 101% | 88% | 120% |
| 20240816 | 4,000 | 4,025 | 3,970 | 4,000 | 4,200 | -25 | 99% | 100% | 111% | ▼▼ | 97% | 98% | 101% | 90% | 119% |
| 20240819 | 3,990 | 3,990 | 3,850 | 3,875 | 4,700 | -125 | 97% | 97% | 112% | ▼▼▼ | 100% | 101% | 103% | 88% | 115% |
| 20240820 | 3,900 | 3,950 | 3,885 | 3,900 | 1,500 | 25 | 101% | 100% | 32% | ▲ | 100% | 104% | 101% | 89% | 116% |
| 20240821 | 3,870 | 3,900 | 3,850 | 3,860 | 3,300 | -40 | 99% | 100% | 220% | ▼ | 99% | 102% | 100% | 88% | 115% |
| 20240822 | 3,930 | 3,930 | 3,885 | 3,885 | 1,300 | 25 | 101% | 99% | 39% | ▲ | 101% | 103% | 101% | 89% | 115% |
| 20240823 | 3,885 | 3,920 | 3,885 | 3,920 | 1,700 | 35 | 101% | 101% | 131% | ▲▲ | 100% | 105% | 103% | 89% | 116% |
| 20240826 | 3,850 | 3,860 | 3,840 | 3,860 | 1,200 | -60 | 98% | 100% | 71% | ▼ | 102% | 103% | 101% | 89% | 115% |
| 20240827 | 3,930 | 4,040 | 3,915 | 4,015 | 10,000 | 155 | 104% | 102% | 833% | ▲ | 98% | 99% | 98% | 92% | 119% |
| 20240828 | 4,080 | 4,080 | 3,965 | 4,005 | 4,400 | -10 | 100% | 98% | 44% | ▼ | 99% | 101% | 99% | 92% | 119% |
| 20240829 | 4,005 | 4,050 | 3,980 | 3,980 | 1,200 | -25 | 99% | 99% | 27% | ▼▼ | 101% | 98% | 100% | 95% | 118% |
| 20240830 | 3,995 | 4,045 | 3,930 | 4,035 | 4,000 | 55 | 101% | 101% | 333% | ▲ | 100% | 97% | 99% | 99% | 120% |
| 20240902 | 4,035 | 4,045 | 4,020 | 4,030 | 1,400 | -5 | 100% | 100% | 35% | ▼ | 100% | 97% | 99% | 99% | 120% |
| 20240903 | 4,030 | 4,040 | 4,020 | 4,030 | 1,600 | 0 | 100% | 100% | 114% | -- | 99% | 98% | 101% | 99% | 112% |
| 20240904 | 3,960 | 3,970 | 3,900 | 3,910 | 4,300 | -120 | 97% | 99% | 269% | ▼ | 101% | 100% | 103% | 96% | 108% |
| 20240905 | 3,865 | 3,920 | 3,825 | 3,910 | 2,500 | 0 | 100% | 101% | 58% | -- | 99% | 97% | 100% | 96% | 105% |
| 20240906 | 3,980 | 3,980 | 3,870 | 3,925 | 1,200 | 15 | 100% | 99% | 48% | ▲ | 103% | 103% | 105% | 96% | 102% |
| 20240909 | 3,780 | 3,990 | 3,740 | 3,900 | 6,300 | -25 | 99% | 103% | 525% | ▼ | 99% | 100% | 102% | 96% | 101% |
| 20240910 | 3,900 | 3,900 | 3,860 | 3,860 | 1,600 | -40 | 99% | 99% | 25% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20240911 | 3,860 | 3,890 | 3,860 | 3,860 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 102% | 96% | 100% |
| 20240912 | 3,885 | 3,885 | 3,880 | 3,880 | 300 | 20 | 101% | 100% | 38% | ▲ | 101% | 101% | 103% | 96% | 101% |
| 20240913 | 3,870 | 3,900 | 3,840 | 3,900 | 800 | 20 | 101% | 101% | 267% | ▲▲ | 101% | 104% | 103% | 97% | 101% |
| 20240917 | 3,830 | 3,880 | 3,830 | 3,870 | 3,200 | -30 | 99% | 101% | 400% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20240918 | 3,890 | 3,910 | 3,875 | 3,905 | 2,800 | 35 | 101% | 100% | 88% | ▲ | 99% | 101% | 100% | 97% | 101% |
| 20240919 | 3,925 | 3,950 | 3,870 | 3,900 | 3,400 | -5 | 100% | 99% | 121% | ▼ | 99% | 101% | 100% | 97% | 101% |
| 20240920 | 3,935 | 3,940 | 3,895 | 3,900 | 2,200 | 0 | 100% | 99% | 65% | -- | 101% | 100% | 99% | 97% | 101% |
| 20240924 | 3,955 | 3,980 | 3,950 | 3,980 | 1,300 | 80 | 102% | 101% | 59% | ▲ | 99% | 100% | 98% | 99% | 103% |
| 20240925 | 3,980 | 3,980 | 3,950 | 3,950 | 2,800 | -30 | 99% | 99% | 215% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20240926 | 3,950 | 3,960 | 3,935 | 3,960 | 2,600 | 10 | 100% | 100% | 93% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20240927 | 3,910 | 3,995 | 3,910 | 3,965 | 5,200 | 5 | 100% | 101% | 200% | ▲▲ | 100% | 101% | 101% | 98% | 103% |
| 20240930 | 3,895 | 3,950 | 3,895 | 3,905 | 900 | -60 | 98% | 100% | 17% | ▼ | 101% | 99% | 99% | 97% | 101% |
| 20241001 | 3,950 | 4,015 | 3,945 | 3,980 | 3,600 | 75 | 102% | 101% | 400% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241002 | 3,965 | 3,965 | 3,930 | 3,930 | 1,300 | -50 | 99% | 99% | 36% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241003 | 3,940 | 3,945 | 3,940 | 3,945 | 400 | 15 | 100% | 100% | 31% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20241004 | 3,945 | 3,960 | 3,930 | 3,930 | 2,200 | -15 | 100% | 100% | 550% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241007 | 3,960 | 3,960 | 3,910 | 3,920 | 3,900 | -10 | 100% | 99% | 177% | ▼▼ | 99% | 100% | 0% | 98% | 102% |
| 20241008 | 3,905 | 3,905 | 3,865 | 3,885 | 1,600 | -35 | 99% | 99% | 41% | ▼▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20241009 | 3,945 | 3,945 | 3,890 | 3,900 | 1,200 | 15 | 100% | 99% | 75% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241011 | 3,900 | 3,955 | 3,900 | 3,905 | 3,000 | 5 | 100% | 100% | 250% | ▲▲ | 101% | 102% | 0% | 98% | 101% |
| 20241015 | 3,845 | 3,875 | 3,845 | 3,870 | 9,400 | -35 | 99% | 101% | 313% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20241016 | 3,870 | 3,900 | 3,870 | 3,900 | 1,100 | 30 | 101% | 101% | 12% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241017 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 20 | 101% | 100% | 9% | ▲▲ | 99% | 0% | 0% | 98% | 101% |
| 20241018 | 3,920 | 3,920 | 3,850 | 3,890 | 1,700 | -30 | 99% | 99% | 1700% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241021 | 3,875 | 3,920 | 3,875 | 3,920 | 2,100 | 30 | 101% | 101% | 124% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 3,920 | 3,920 | 3,870 | 3,870 | 600 | -50 | 99% | 99% | 29% | ▼ | % | % | % | 97% | 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 | 0 | 16,800 | 0 | 7,200 | 0 | 9,600 |
| 2024-10-11 | 0 | 20,700 | 0 | 8,000 | 0 | 12,700 |
| 2024-10-04 | 0 | 20,500 | 0 | 6,000 | 0 | 14,500 |
| 2024-09-27 | 0 | 20,400 | 0 | 5,700 | 0 | 14,700 |
| 2024-09-20 | 0 | 20,600 | 0 | 5,800 | 0 | 14,800 |
| 2024-09-13 | 0 | 19,900 | 0 | 5,600 | 0 | 14,300 |
| 2024-09-06 | 0 | 18,700 | 0 | 7,200 | 0 | 11,500 |
| 2024-08-30 | 0 | 19,300 | 0 | 7,600 | 0 | 11,700 |
| 2024-08-23 | 0 | 19,200 | 0 | 6,800 | 0 | 12,400 |
| 2024-08-16 | 0 | 19,000 | 0 | 7,900 | 0 | 11,100 |
| 2024-08-09 | 0 | 18,200 | 0 | 8,100 | 0 | 10,100 |
| 2024-08-02 | 0 | 22,900 | 0 | 9,700 | 0 | 13,200 |
| 2024-07-26 | 0 | 23,300 | 0 | 6,900 | 0 | 16,400 |
| 2024-07-19 | 0 | 23,700 | 0 | 7,000 | 0 | 16,700 |
| 2024-07-12 | 200 | 27,200 | 200 | 9,300 | 0 | 17,900 |
| 2024-07-05 | 0 | 27,500 | 0 | 5,200 | 0 | 22,300 |
| 2024-06-28 | 0 | 21,400 | 0 | 8,700 | 0 | 12,700 |
| 2024-06-21 | 0 | 25,300 | 0 | 15,300 | 0 | 10,000 |
| 2024-06-14 | 0 | 24,600 | 0 | 15,100 | 0 | 9,500 |
| 2024-06-07 | 0 | 23,900 | 0 | 14,800 | 0 | 9,100 |
| 2024-05-31 | 0 | 24,800 | 0 | 15,100 | 0 | 9,700 |
| 2024-05-24 | 0 | 22,800 | 0 | 13,100 | 0 | 9,700 |
| 2024-05-17 | 0 | 22,500 | 0 | 12,200 | 0 | 10,300 |
| 2024-05-10 | 0 | 23,400 | 0 | 12,500 | 0 | 10,900 |
| 2024-05-02 | 0 | 21,100 | 0 | 11,000 | 0 | 10,100 |
| 2024-04-26 | 500 | 19,800 | 500 | 7,100 | 0 | 12,700 |
| 2024-04-19 | 0 | 18,400 | 0 | 7,000 | 0 | 11,400 |
| 2024-04-12 | 0 | 18,800 | 0 | 6,600 | 0 | 12,200 |
| 2024-04-05 | 0 | 18,800 | 0 | 6,700 | 0 | 12,100 |
| 2024-03-29 | 0 | 17,500 | 0 | 6,600 | 0 | 10,900 |
| 2024-03-22 | 0 | 19,500 | 0 | 6,000 | 0 | 13,500 |
| 2024-03-15 | 0 | 16,700 | 0 | 5,300 | 0 | 11,400 |
| 2024-03-08 | 0 | 16,700 | 0 | 5,500 | 0 | 11,200 |
| 2024-03-01 | 0 | 16,300 | 0 | 5,500 | 0 | 10,800 |
| 2024-02-22 | 0 | 16,500 | 0 | 4,500 | 0 | 12,000 |
| 2024-02-16 | 0 | 16,000 | 0 | 4,500 | 0 | 11,500 |
| 2024-02-09 | 0 | 16,100 | 0 | 5,000 | 0 | 11,100 |
| 2024-02-02 | 0 | 20,800 | 0 | 8,000 | 0 | 12,800 |
| 2024-01-26 | 0 | 15,300 | 0 | 6,900 | 0 | 8,400 |
| 2024-01-19 | 0 | 16,100 | 0 | 7,300 | 0 | 8,800 |
| 2024-01-12 | 0 | 15,900 | 0 | 7,000 | 0 | 8,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 16:15 | 菱友システム | 2025年3月期 第1四半期決算短信[日本基準](連結) |
| 20240724 | 15:00 | 菱友システム | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240626 | 14:10 | 菱友システム | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240626 | 16:30 | 菱友システム | 支配株主等に関する事項について |
| 20240524 | 16:00 | 菱友システム | 人事異動に関するお知らせ |
| 20240426 | 16:00 | 菱友システム | 2024年3月期 決算短信[日本基準](連結) |
| 20240426 | 16:00 | 菱友システム | 剰余金の配当に関するお知らせ |
| 20240131 | 15:40 | 菱友システム | 2024年3月期 第3四半期決算短信[日本基準](連結) |
| 20240131 | 15:40 | 菱友システム | 通期連結業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4685 | 1 | 株式会社 菱友システムズ | 2024-10-23 10:26:20 |
| 4685 | 2 | 配当金情報｜株式情報｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:05 |
| 4685 | 2 | 株主総会｜株式情報｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:04 |
| 4685 | 2 | 株主メモ｜株式情報｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:03 |
| 4685 | 2 | 株式状況｜株式情報｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:02 |
| 4685 | 2 | その他開示資料｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:26:01 |
| 4685 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:25:59 |
| 4685 | 2 | 報告書｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:25:58 |
| 4685 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:25:57 |
| 4685 | 2 | 決算短信｜IRライブラリー｜IR情報｜株式会社 菱友システムズ | 2024-06-14 19:25:56 |