| 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 | 838 | 871 | 813 | 813 | 114,100 | 1 | 100% | 97% | 94% | ▲▲▲ | 100% | 91% | 83% | 76% | 167% |
| 20240925 | 813 | 823 | 788 | 817 | 37,400 | 4 | 100% | 100% | 33% | ▲▲▲▲ | 102% | 89% | 80% | 76% | 153% |
| 20240926 | 809 | 839 | 809 | 822 | 26,000 | 5 | 101% | 102% | 70% | ▲▲▲▲▲ | 95% | 84% | 77% | 77% | 154% |
| 20240927 | 827 | 827 | 781 | 788 | 24,200 | -34 | 96% | 95% | 93% | ▼ | 100% | 95% | 86% | 74% | 148% |
| 20240930 | 736 | 756 | 705 | 739 | 51,600 | -49 | 94% | 100% | 213% | ▼▼ | 98% | 92% | 84% | 69% | 139% |
| 20241001 | 740 | 774 | 717 | 723 | 45,000 | -16 | 98% | 98% | 87% | ▼▼▼ | 98% | 96% | 89% | 68% | 114% |
| 20241002 | 701 | 713 | 683 | 685 | 39,600 | -38 | 95% | 98% | 88% | ▼▼▼▼ | 99% | 95% | 86% | 64% | 101% |
| 20241003 | 705 | 720 | 680 | 697 | 27,900 | 12 | 102% | 99% | 70% | ▲ | 99% | 98% | 87% | 65% | 103% |
| 20241004 | 687 | 691 | 666 | 679 | 19,700 | -18 | 97% | 99% | 71% | ▼ | 98% | 95% | 87% | 64% | 100% |
| 20241007 | 685 | 685 | 668 | 671 | 7,000 | -8 | 99% | 98% | 36% | ▼▼ | 99% | 95% | 89% | 63% | 100% |
| 20241008 | 667 | 671 | 658 | 660 | 7,800 | -11 | 98% | 99% | 111% | ▼▼▼ | 102% | 96% | 103% | 62% | 100% |
| 20241009 | 663 | 684 | 663 | 673 | 10,000 | 13 | 102% | 102% | 128% | ▲ | 96% | 92% | 116% | 63% | 102% |
| 20241010 | 676 | 676 | 640 | 651 | 5,600 | -22 | 97% | 96% | 56% | ▼ | 98% | 97% | 145% | 61% | 100% |
| 20241011 | 644 | 645 | 630 | 631 | 6,800 | -20 | 97% | 98% | 121% | ▼▼ | 100% | 96% | 171% | 64% | 100% |
| 20241015 | 633 | 648 | 625 | 636 | 8,400 | 5 | 101% | 100% | 124% | ▲ | 100% | 97% | 174% | 64% | 101% |
| 20241016 | 621 | 623 | 592 | 621 | 16,500 | -15 | 98% | 100% | 196% | ▼ | 98% | 93% | 170% | 70% | 100% |
| 20241017 | 635 | 644 | 621 | 623 | 9,900 | 2 | 100% | 98% | 60% | ▲ | 98% | 95% | 174% | 76% | 100% |
| 20241018 | 620 | 620 | 598 | 607 | 5,400 | -16 | 97% | 98% | 55% | ▼ | 100% | 95% | 180% | 74% | 100% |
| 20241021 | 600 | 612 | 592 | 601 | 9,800 | -6 | 99% | 100% | 181% | ▼▼ | 98% | 93% | 180% | 73% | 100% |
| 20241022 | 602 | 602 | 580 | 589 | 7,800 | -12 | 98% | 98% | 80% | ▼▼▼ | 99% | 98% | 181% | 72% | 100% |
| 20241023 | 596 | 599 | 572 | 589 | 5,800 | 0 | 100% | 99% | 74% | -- | 96% | 101% | 184% | 72% | 100% |
| 20241024 | 588 | 588 | 565 | 567 | 4,000 | -22 | 96% | 96% | 69% | ▼ | 97% | 103% | 188% | 69% | 100% |
| 20241025 | 576 | 576 | 547 | 560 | 4,600 | -7 | 99% | 97% | 115% | ▼▼ | 101% | 102% | 195% | 71% | 100% |
| 20241028 | 554 | 564 | 545 | 562 | 4,400 | 2 | 100% | 101% | 96% | ▲ | 102% | 100% | 138% | 76% | 100% |
| 20241029 | 573 | 589 | 565 | 586 | 10,700 | 24 | 104% | 102% | 243% | ▲▲ | 100% | 98% | 132% | 81% | 105% |
| 20241030 | 594 | 594 | 589 | 594 | 700 | 8 | 101% | 100% | 7% | ▲▲▲ | 97% | 117% | 134% | 85% | 106% |
| 20241031 | 584 | 587 | 546 | 565 | 15,900 | -29 | 95% | 97% | 2271% | ▼ | 100% | 138% | 139% | 81% | 101% |
| 20241101 | 565 | 572 | 550 | 564 | 5,000 | -1 | 100% | 100% | 31% | ▼▼ | 101% | 165% | 139% | 83% | 101% |
| 20241105 | 564 | 572 | 550 | 572 | 7,800 | 8 | 101% | 101% | 156% | ▲ | 105% | 195% | 142% | 85% | 102% |
| 20241106 | 553 | 629 | 553 | 581 | 40,800 | 9 | 102% | 105% | 523% | ▲▲ | 116% | 185% | 134% | 86% | 104% |
| 20241107 | 585 | 681 | 578 | 681 | 76,000 | 100 | 117% | 116% | 186% | ▲▲▲ | 100% | 101% | 95% | 100% | 122% |
| 20241108 | 781 | 781 | 781 | 781 | 10,500 | 100 | 115% | 100% | 14% | ▲▲▲▲ | 118% | 93% | 92% | 100% | 139% |
| 20241111 | 789 | 931 | 717 | 931 | 1,022,000 | 150 | 119% | 118% | 9733% | ▲▲▲▲▲ | 100% | 65% | 67% | 100% | 166% |
| 20241112 | 1,081 | 1,081 | 1,081 | 1,081 | 117,700 | 150 | 116% | 100% | 12% | ▲▲▲▲▲▲ | 96% | 85% | 88% | 100% | 193% |
| 20241113 | 826 | 979 | 790 | 790 | 517,400 | -291 | 73% | 96% | 440% | ▼ | 96% | 92% | 91% | 73% | 141% |
| 20241114 | 761 | 771 | 702 | 732 | 114,600 | -58 | 93% | 96% | 22% | ▼▼ | 98% | 109% | 93% | 68% | 131% |
| 20241115 | 720 | 820 | 680 | 704 | 202,600 | -28 | 96% | 98% | 177% | ▼▼▼ | 97% | 113% | 97% | 65% | 126% |
| 20241118 | 690 | 724 | 668 | 672 | 66,200 | -32 | 95% | 97% | 33% | ▼▼▼▼ | 102% | 109% | 97% | 62% | 120% |
| 20241119 | 681 | 737 | 664 | 698 | 93,300 | 26 | 104% | 102% | 141% | ▲ | 100% | 103% | 93% | 65% | 125% |
| 20241120 | 686 | 703 | 680 | 683 | 35,500 | -15 | 98% | 100% | 38% | ▼ | 114% | 106% | 93% | 63% | 122% |
| 20241121 | 686 | 783 | 680 | 783 | 190,100 | 100 | 115% | 114% | 535% | ▲ | 92% | 90% | 79% | 72% | 140% |
| 20241122 | 807 | 830 | 734 | 743 | 253,100 | -40 | 95% | 92% | 133% | ▼ | 93% | 93% | 85% | 69% | 133% |
| 20241125 | 751 | 753 | 699 | 699 | 61,600 | -44 | 94% | 93% | 24% | ▼▼ | 100% | 94% | 90% | 65% | 124% |
| 20241126 | 709 | 757 | 686 | 710 | 89,400 | 11 | 102% | 100% | 145% | ▲ | 100% | 92% | 88% | 66% | 126% |
| 20241127 | 725 | 798 | 708 | 725 | 211,400 | 15 | 102% | 100% | 236% | ▲▲ | 96% | 91% | 89% | 67% | 129% |
| 20241128 | 722 | 739 | 687 | 696 | 62,700 | -29 | 96% | 96% | 30% | ▼ | 98% | 92% | 92% | 64% | 123% |
| 20241129 | 686 | 686 | 668 | 669 | 28,200 | -27 | 96% | 98% | 45% | ▼▼ | 101% | 95% | 93% | 62% | 119% |
| 20241202 | 660 | 683 | 650 | 669 | 15,400 | 0 | 100% | 101% | 55% | -- | 97% | 93% | 91% | 62% | 117% |
| 20241203 | 678 | 678 | 647 | 659 | 11,700 | -10 | 99% | 97% | 76% | ▼ | 95% | 95% | 93% | 61% | 113% |
| 20241204 | 664 | 664 | 630 | 632 | 14,000 | -27 | 96% | 95% | 120% | ▼▼ | 100% | 101% | 98% | 58% | 100% |
| 20241205 | 627 | 656 | 627 | 628 | 10,000 | -4 | 99% | 100% | 71% | ▼▼▼ | 99% | 102% | 96% | 58% | 100% |
| 20241206 | 628 | 628 | 612 | 621 | 10,800 | -7 | 99% | 99% | 108% | ▼▼▼▼ | 102% | 104% | 0% | 57% | 100% |
| 20241209 | 618 | 645 | 618 | 629 | 7,400 | 8 | 101% | 102% | 69% | ▲ | 100% | 100% | 0% | 58% | 101% |
| 20241210 | 632 | 638 | 628 | 630 | 3,300 | 1 | 100% | 100% | 45% | ▲▲ | 101% | 97% | 0% | 80% | 101% |
| 20241211 | 629 | 634 | 623 | 634 | 4,400 | 4 | 101% | 101% | 133% | ▲▲▲ | 103% | 98% | 0% | 81% | 102% |
| 20241212 | 625 | 682 | 625 | 641 | 32,400 | 7 | 101% | 103% | 736% | ▲▲▲▲ | 98% | 96% | 0% | 82% | 103% |
| 20241213 | 643 | 643 | 628 | 629 | 12,800 | -12 | 98% | 98% | 40% | ▼ | 97% | 98% | 0% | 80% | 101% |
| 20241216 | 628 | 628 | 580 | 608 | 18,400 | -21 | 97% | 97% | 144% | ▼▼ | 101% | 100% | 0% | 78% | 100% |
| 20241217 | 608 | 623 | 603 | 612 | 7,600 | 4 | 101% | 101% | 41% | ▲ | 100% | 0% | 0% | 78% | 101% |
| 20241218 | 604 | 618 | 594 | 605 | 11,200 | -7 | 99% | 100% | 147% | ▼ | 104% | 0% | 0% | 77% | 100% |
| 20241219 | 595 | 619 | 595 | 616 | 8,200 | 11 | 102% | 104% | 73% | ▲ | 99% | 0% | 0% | 83% | 102% |
| 20241220 | 613 | 616 | 602 | 605 | 5,300 | -11 | 98% | 99% | 65% | ▼ | % | % | % | 83% | 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 | 116,300 | 0 | 47,300 | 0 | 69,000 |
| 2024-12-06 | 0 | 121,600 | 0 | 51,000 | 0 | 70,600 |
| 2024-11-29 | 0 | 117,700 | 0 | 44,100 | 0 | 73,600 |
| 2024-11-22 | 0 | 110,000 | 0 | 38,000 | 0 | 72,000 |
| 2024-11-15 | 0 | 100,200 | 0 | 33,700 | 0 | 66,500 |
| 2024-11-08 | 3,900 | 89,900 | 3,900 | 25,700 | 0 | 64,200 |
| 2024-11-01 | 0 | 95,500 | 0 | 31,700 | 0 | 63,800 |
| 2024-10-25 | 0 | 98,300 | 0 | 30,700 | 0 | 67,600 |
| 2024-10-18 | 0 | 100,600 | 0 | 31,200 | 0 | 69,400 |
| 2024-10-11 | 0 | 99,200 | 0 | 31,800 | 0 | 67,400 |
| 2024-10-04 | 0 | 95,100 | 0 | 28,000 | 0 | 67,100 |
| 2024-09-27 | 0 | 109,700 | 0 | 28,400 | 0 | 81,300 |
| 2024-09-20 | 0 | 98,400 | 0 | 26,800 | 0 | 71,600 |
| 2024-09-13 | 1,900 | 122,900 | 1,900 | 34,100 | 0 | 88,800 |
| 2024-09-06 | 16,400 | 62,800 | 16,400 | 32,900 | 0 | 29,900 |
| 2024-08-30 | 0 | 70,700 | 0 | 45,700 | 0 | 25,000 |
| 2024-08-23 | 0 | 69,000 | 0 | 50,000 | 0 | 19,000 |
| 2024-08-16 | 0 | 70,900 | 0 | 50,000 | 0 | 20,900 |
| 2024-08-09 | 0 | 75,800 | 0 | 47,500 | 0 | 28,300 |
| 2024-08-02 | 0 | 81,000 | 0 | 62,800 | 0 | 18,200 |
| 2024-07-26 | 0 | 85,900 | 0 | 60,400 | 0 | 25,500 |
| 2024-07-19 | 0 | 86,600 | 0 | 59,200 | 0 | 27,400 |
| 2024-07-12 | 0 | 85,800 | 0 | 58,800 | 0 | 27,000 |
| 2024-07-05 | 0 | 94,800 | 0 | 59,500 | 0 | 35,300 |
| 2024-06-28 | 0 | 94,800 | 0 | 59,500 | 0 | 35,300 |
| 2024-06-21 | 0 | 87,900 | 0 | 59,100 | 0 | 28,800 |
| 2024-06-14 | 0 | 88,400 | 0 | 59,100 | 0 | 29,300 |
| 2024-06-07 | 0 | 88,500 | 0 | 58,800 | 0 | 29,700 |
| 2024-05-31 | 0 | 89,200 | 0 | 58,700 | 0 | 30,500 |
| 2024-05-24 | 0 | 90,600 | 0 | 59,200 | 0 | 31,400 |
| 2024-05-17 | 0 | 105,100 | 0 | 76,600 | 0 | 28,500 |
| 2024-05-10 | 0 | 107,000 | 0 | 80,100 | 0 | 26,900 |
| 2024-05-02 | 0 | 112,100 | 0 | 84,800 | 0 | 27,300 |
| 2024-04-26 | 0 | 116,700 | 0 | 88,100 | 0 | 28,600 |
| 2024-04-19 | 0 | 120,100 | 0 | 90,500 | 0 | 29,600 |
| 2024-04-12 | 0 | 126,200 | 0 | 92,600 | 0 | 33,600 |
| 2024-04-05 | 0 | 123,500 | 0 | 91,100 | 0 | 32,400 |
| 2024-03-29 | 0 | 120,900 | 0 | 87,400 | 0 | 33,500 |
| 2024-03-22 | 0 | 111,900 | 0 | 74,800 | 0 | 37,100 |
| 2024-03-15 | 0 | 110,300 | 0 | 75,900 | 0 | 34,400 |
| 2024-03-08 | 0 | 108,500 | 0 | 74,300 | 0 | 34,200 |
| 2024-03-01 | 0 | 105,200 | 0 | 72,900 | 0 | 32,300 |
| 2024-02-22 | 0 | 118,200 | 0 | 78,300 | 0 | 39,900 |
| 2024-02-16 | 0 | 111,800 | 0 | 67,000 | 0 | 44,800 |
| 2024-02-09 | 0 | 115,800 | 0 | 66,300 | 0 | 49,500 |
| 2024-02-02 | 0 | 113,700 | 0 | 64,000 | 0 | 49,700 |
| 2024-01-26 | 1,000 | 113,300 | 1,000 | 58,400 | 0 | 54,900 |
| 2024-01-19 | 0 | 82,000 | 0 | 60,600 | 0 | 21,400 |
| 2024-01-12 | 0 | 77,700 | 0 | 56,700 | 0 | 21,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-04 | JPM Securities Japan Co Ltd. | 15,300 | 0.55% | ▲ | 664 | 664 | 630 | 632 | 14,000 | |
| 2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 14,200 | 0.51% | ▲ | 807 | 830 | 734 | 743 | 253,100 | |
| 2024-09-19 | JANE STREET GLOBAL TRADING, LLC | 0 | 0.00% | ▼ | -14,700 | 796 | 816 | 783 | 795 | 86,100 |
| 2024-09-18 | JANE STREET GLOBAL TRADING, LLC | 14,700 | 0.53% | ▲ | 846 | 862 | 778 | 794 | 200,900 | |
| 2024-09-18 | UBS AG | 11,500 | 0.41% | ▼ | -3,700 | 846 | 862 | 778 | 794 | 200,900 |
| 2024-09-17 | UBS AG | 15,200 | 0.55% | ▲ | 1,030 | 1,098 | 862 | 891 | 660,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5025 | 1 | 株式会社マーキュリー | 2024-12-21 20:26:42 |
| 5025 | 2 | 株価情報 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:27 |
| 5025 | 2 | 適時開示情報 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:25 |
| 5025 | 2 | その他IR資料 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:24 |
| 5025 | 2 | 株主総会関連資料 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:22 |
| 5025 | 2 | 有価証券報告書等法定開示資料 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:21 |
| 5025 | 2 | 決算説明資料 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:20 |
| 5025 | 2 | 決算短信 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:19 |
| 5025 | 2 | キャッシュ・フローの状況 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:16 |
| 5025 | 2 | 財政状態 | 株式会社マーキュリーリアルテックイノベーター | 2024-06-18 14:34:15 |