| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 979 | 996 | 975 | 976 | 2,400 | -9 | 99% | 100% | 86% | ▼▼▼ | 101% | 101% | 106% | 94% | 102% |
| 20250311 | 976 | 985 | 975 | 985 | 1,300 | 9 | 101% | 101% | 54% | ▲ | 99% | 100% | 105% | 95% | 103% |
| 20250312 | 989 | 990 | 976 | 976 | 1,400 | -9 | 99% | 99% | 108% | ▼ | 101% | 100% | 107% | 94% | 102% |
| 20250313 | 974 | 985 | 974 | 985 | 600 | 9 | 101% | 101% | 43% | ▲ | 100% | 100% | 107% | 97% | 103% |
| 20250314 | 972 | 985 | 972 | 976 | 1,500 | -9 | 99% | 100% | 250% | ▼ | 101% | 99% | 106% | 97% | 102% |
| 20250317 | 976 | 989 | 973 | 989 | 2,400 | 13 | 101% | 101% | 160% | ▲ | 100% | 98% | 106% | 98% | 104% |
| 20250318 | 978 | 981 | 976 | 976 | 900 | -13 | 99% | 100% | 38% | ▼ | 100% | 100% | 106% | 97% | 101% |
| 20250319 | 975 | 975 | 975 | 975 | 500 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 103% | 100% | 96% | 101% |
| 20250321 | 971 | 983 | 969 | 970 | 2,100 | -5 | 99% | 100% | 420% | ▼▼▼ | 101% | 108% | 98% | 96% | 100% |
| 20250324 | 955 | 975 | 955 | 963 | 2,500 | -7 | 99% | 101% | 119% | ▼▼▼▼ | 100% | 107% | 97% | 95% | 100% |
| 20250325 | 961 | 961 | 959 | 960 | 500 | -3 | 100% | 100% | 20% | ▼▼▼▼▼ | 102% | 107% | 96% | 95% | 100% |
| 20250326 | 956 | 979 | 953 | 977 | 3,900 | 17 | 102% | 102% | 780% | ▲ | 102% | 106% | 94% | 97% | 102% |
| 20250327 | 983 | 1,000 | 982 | 999 | 4,600 | 22 | 102% | 102% | 118% | ▲▲ | 103% | 104% | 95% | 99% | 104% |
| 20250328 | 994 | 1,028 | 982 | 1,028 | 2,100 | 29 | 103% | 103% | 46% | ▲▲▲ | 100% | 100% | 92% | 100% | 107% |
| 20250331 | 1,028 | 1,028 | 983 | 1,026 | 2,700 | -2 | 100% | 100% | 129% | ▼ | 101% | 98% | 95% | 100% | 107% |
| 20250401 | 996 | 1,043 | 996 | 1,008 | 1,700 | -18 | 98% | 101% | 63% | ▼▼ | 100% | 90% | 91% | 98% | 105% |
| 20250402 | 1,038 | 1,038 | 1,038 | 1,038 | 300 | 30 | 103% | 100% | 18% | ▲ | 101% | 91% | 92% | 100% | 108% |
| 20250403 | 1,021 | 1,033 | 1,020 | 1,033 | 900 | -5 | 100% | 101% | 300% | ▼ | 97% | 92% | 94% | 100% | 108% |
| 20250404 | 1,003 | 1,003 | 975 | 975 | 1,500 | -58 | 94% | 97% | 167% | ▼▼ | 100% | 97% | 101% | 94% | 102% |
| 20250408 | 935 | 960 | 920 | 935 | 2,500 | -40 | 96% | 100% | 167% | ▼▼▼ | 103% | 99% | 104% | 90% | 100% |
| 20250409 | 905 | 945 | 890 | 929 | 3,500 | -6 | 99% | 103% | 140% | ▼▼▼▼ | 98% | 95% | 100% | 89% | 100% |
| 20250410 | 941 | 941 | 920 | 920 | 1,100 | -9 | 99% | 98% | 31% | ▼▼▼▼▼ | 100% | 101% | 104% | 89% | 100% |
| 20250411 | 907 | 918 | 899 | 911 | 1,000 | -9 | 99% | 100% | 91% | ▼▼▼▼▼▼ | 101% | 104% | 107% | 88% | 100% |
| 20250414 | 884 | 927 | 884 | 897 | 1,700 | -14 | 98% | 101% | 170% | ▼▼▼▼▼▼▼ | 100% | 103% | 104% | 86% | 100% |
| 20250415 | 897 | 912 | 895 | 897 | 2,400 | 0 | 100% | 100% | 141% | -- | 101% | 104% | 106% | 86% | 100% |
| 20250416 | 882 | 907 | 882 | 891 | 2,300 | -6 | 99% | 101% | 96% | ▼ | 102% | 102% | 105% | 86% | 100% |
| 20250417 | 891 | 917 | 891 | 912 | 2,100 | 21 | 102% | 102% | 91% | ▲ | 102% | 101% | 103% | 88% | 102% |
| 20250418 | 904 | 920 | 902 | 920 | 2,400 | 8 | 101% | 102% | 114% | ▲▲ | 101% | 104% | 103% | 89% | 103% |
| 20250421 | 907 | 955 | 903 | 916 | 2,100 | -4 | 100% | 101% | 88% | ▼ | 101% | 104% | 102% | 88% | 103% |
| 20250422 | 905 | 920 | 905 | 912 | 1,100 | -4 | 100% | 101% | 52% | ▼▼ | 100% | 104% | 102% | 88% | 102% |
| 20250423 | 911 | 922 | 906 | 908 | 800 | -4 | 100% | 100% | 73% | ▼▼▼ | 100% | 103% | 101% | 87% | 102% |
| 20250424 | 909 | 910 | 909 | 910 | 500 | 2 | 100% | 100% | 63% | ▲ | 104% | 103% | 101% | 88% | 102% |
| 20250425 | 910 | 943 | 910 | 943 | 1,100 | 33 | 104% | 104% | 220% | ▲▲ | 100% | 99% | 99% | 91% | 106% |
| 20250428 | 943 | 943 | 943 | 943 | 200 | 0 | 100% | 100% | 18% | -- | 96% | 97% | 98% | 91% | 106% |
| 20250430 | 958 | 958 | 921 | 921 | 2,500 | -22 | 98% | 96% | 1250% | ▼ | 102% | 102% | 107% | 89% | 103% |
| 20250501 | 919 | 935 | 919 | 935 | 700 | 14 | 102% | 102% | 28% | ▲ | 99% | 98% | 105% | 90% | 105% |
| 20250502 | 943 | 943 | 921 | 932 | 700 | -3 | 100% | 99% | 100% | ▼ | 100% | 100% | 107% | 90% | 105% |
| 20250507 | 927 | 927 | 916 | 925 | 1,000 | -7 | 99% | 100% | 143% | ▼▼ | 99% | 97% | 111% | 95% | 104% |
| 20250508 | 940 | 953 | 931 | 933 | 1,500 | 8 | 101% | 99% | 150% | ▲ | 99% | 99% | 112% | 99% | 105% |
| 20250509 | 925 | 925 | 910 | 919 | 2,400 | -14 | 98% | 99% | 160% | ▼ | 101% | 100% | 127% | 97% | 103% |
| 20250512 | 915 | 938 | 903 | 925 | 4,400 | 6 | 101% | 101% | 183% | ▲ | 99% | 96% | 126% | 98% | 104% |
| 20250513 | 920 | 920 | 908 | 910 | 1,800 | -15 | 98% | 99% | 41% | ▼ | 100% | 97% | 127% | 97% | 102% |
| 20250514 | 910 | 910 | 909 | 909 | 200 | -1 | 100% | 100% | 11% | ▼▼ | 101% | 97% | 128% | 96% | 102% |
| 20250515 | 906 | 940 | 892 | 919 | 5,000 | 10 | 101% | 101% | 2500% | ▲ | 99% | 98% | 130% | 97% | 103% |
| 20250516 | 891 | 891 | 885 | 885 | 1,900 | -34 | 96% | 99% | 38% | ▼ | 99% | 99% | 130% | 94% | 100% |
| 20250519 | 890 | 890 | 885 | 885 | 1,400 | 0 | 100% | 99% | 74% | -- | 97% | 99% | 129% | 94% | 100% |
| 20250520 | 900 | 956 | 875 | 875 | 30,000 | -10 | 99% | 97% | 2143% | ▼ | 99% | 107% | 133% | 93% | 100% |
| 20250521 | 874 | 880 | 863 | 866 | 1,700 | -9 | 99% | 99% | 6% | ▼▼ | 101% | 108% | 134% | 92% | 100% |
| 20250522 | 866 | 874 | 866 | 874 | 1,800 | 8 | 101% | 101% | 106% | ▲ | 99% | 106% | 130% | 93% | 101% |
| 20250523 | 889 | 889 | 880 | 880 | 500 | 6 | 101% | 99% | 28% | ▲▲ | 99% | 110% | 0% | 93% | 102% |
| 20250526 | 893 | 893 | 888 | 888 | 400 | 8 | 101% | 99% | 80% | ▲▲▲ | 102% | 107% | 0% | 94% | 103% |
| 20250527 | 918 | 934 | 901 | 934 | 3,600 | 46 | 105% | 102% | 900% | ▲▲▲▲ | 100% | 108% | 0% | 99% | 108% |
| 20250528 | 919 | 958 | 906 | 923 | 3,000 | -11 | 99% | 100% | 83% | ▼ | 103% | 115% | 0% | 98% | 107% |
| 20250529 | 908 | 948 | 908 | 938 | 1,200 | 15 | 102% | 103% | 40% | ▲ | 105% | 111% | 0% | 100% | 108% |
| 20250530 | 937 | 1,006 | 930 | 986 | 8,600 | 48 | 105% | 105% | 717% | ▲▲ | 100% | 117% | 0% | 100% | 114% |
| 20250602 | 988 | 999 | 985 | 985 | 2,700 | -1 | 100% | 100% | 31% | ▼ | 102% | 120% | 0% | 100% | 114% |
| 20250603 | 970 | 1,015 | 970 | 990 | 1,900 | 5 | 101% | 102% | 70% | ▲ | 107% | 0% | 0% | 100% | 114% |
| 20250604 | 975 | 1,040 | 961 | 1,040 | 2,200 | 50 | 105% | 107% | 116% | ▲▲ | 100% | 0% | 0% | 100% | 120% |
| 20250605 | 1,039 | 1,040 | 1,039 | 1,040 | 1,300 | 0 | 100% | 100% | 59% | -- | 115% | 0% | 0% | 100% | 120% |
| 20250606 | 1,010 | 1,174 | 1,010 | 1,160 | 35,700 | 120 | 112% | 115% | 2746% | ▲ | % | % | % | 100% | 134% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 26,400 | 0 | 16,000 | 0 | 10,400 |
| 2025-05-23 | 0 | 29,800 | 0 | 16,300 | 0 | 13,500 |
| 2025-05-16 | 0 | 24,300 | 0 | 16,200 | 0 | 8,100 |
| 2025-05-09 | 0 | 21,500 | 0 | 15,600 | 0 | 5,900 |
| 2025-05-02 | 0 | 21,400 | 0 | 15,600 | 0 | 5,800 |
| 2025-04-25 | 0 | 21,600 | 0 | 15,600 | 0 | 6,000 |
| 2025-04-18 | 0 | 21,900 | 0 | 15,600 | 0 | 6,300 |
| 2025-04-11 | 0 | 23,400 | 0 | 17,500 | 0 | 5,900 |
| 2025-04-04 | 0 | 27,400 | 0 | 19,400 | 0 | 8,000 |
| 2025-03-28 | 0 | 28,700 | 0 | 18,100 | 0 | 10,600 |
| 2025-03-21 | 0 | 26,100 | 0 | 18,100 | 0 | 8,000 |
| 2025-03-14 | 0 | 25,300 | 0 | 17,300 | 0 | 8,000 |
| 2025-03-07 | 0 | 26,600 | 0 | 18,500 | 0 | 8,100 |
| 2025-02-28 | 0 | 26,500 | 0 | 18,100 | 0 | 8,400 |
| 2025-02-21 | 0 | 25,700 | 0 | 18,000 | 0 | 7,700 |
| 2025-02-14 | 0 | 25,200 | 0 | 17,200 | 0 | 8,000 |
| 2025-02-07 | 0 | 25,200 | 0 | 16,300 | 0 | 8,900 |
| 2025-01-31 | 0 | 25,200 | 0 | 15,200 | 0 | 10,000 |
| 2025-01-24 | 0 | 25,700 | 0 | 15,100 | 0 | 10,600 |
| 2025-01-17 | 0 | 44,800 | 0 | 33,400 | 0 | 11,400 |
| 2025-01-10 | 0 | 43,100 | 0 | 33,000 | 0 | 10,100 |
| 2024-12-27 | 0 | 40,400 | 0 | 30,100 | 0 | 10,300 |
| 2024-12-20 | 0 | 37,300 | 0 | 24,800 | 0 | 12,500 |
| 2024-12-13 | 0 | 37,600 | 0 | 23,600 | 0 | 14,000 |
| 2024-12-06 | 0 | 44,600 | 0 | 22,100 | 0 | 22,500 |
| 2024-11-29 | 0 | 41,400 | 0 | 22,000 | 0 | 19,400 |
| 2024-11-22 | 0 | 41,100 | 0 | 22,000 | 0 | 19,100 |
| 2024-11-15 | 0 | 40,300 | 0 | 22,000 | 0 | 18,300 |
| 2024-11-08 | 0 | 41,300 | 0 | 22,500 | 0 | 18,800 |
| 2024-11-01 | 0 | 41,600 | 0 | 22,600 | 0 | 19,000 |
| 2024-10-25 | 0 | 44,600 | 0 | 23,400 | 0 | 21,200 |
| 2024-10-18 | 0 | 51,000 | 0 | 25,400 | 0 | 25,600 |
| 2024-10-11 | 0 | 52,800 | 0 | 31,300 | 0 | 21,500 |
| 2024-10-04 | 0 | 59,500 | 0 | 38,100 | 0 | 21,400 |
| 2024-09-27 | 0 | 75,100 | 0 | 39,000 | 0 | 36,100 |
| 2024-09-20 | 0 | 79,600 | 0 | 36,900 | 0 | 42,700 |
| 2024-09-13 | 0 | 77,600 | 0 | 35,300 | 0 | 42,300 |
| 2024-09-06 | 0 | 76,500 | 0 | 32,700 | 0 | 43,800 |
| 2024-08-30 | 0 | 74,400 | 0 | 29,500 | 0 | 44,900 |
| 2024-08-23 | 0 | 74,800 | 0 | 26,300 | 0 | 48,500 |
| 2024-08-16 | 0 | 74,200 | 0 | 29,900 | 0 | 44,300 |
| 2024-08-09 | 0 | 113,200 | 0 | 71,700 | 0 | 41,500 |
| 2024-08-02 | 0 | 47,600 | 0 | 3,800 | 0 | 43,800 |
| 2024-07-26 | 0 | 48,000 | 0 | 3,800 | 0 | 44,200 |
| 2024-07-19 | 0 | 50,100 | 0 | 4,300 | 0 | 45,800 |
| 2024-07-12 | 0 | 60,900 | 0 | 13,700 | 0 | 47,200 |
| 2024-07-05 | 0 | 61,700 | 0 | 13,900 | 0 | 47,800 |
| 2024-06-28 | 0 | 61,600 | 0 | 14,100 | 0 | 47,500 |
| 2024-06-21 | 0 | 87,600 | 0 | 39,200 | 0 | 48,400 |
| 2024-06-14 | 0 | 89,300 | 0 | 35,900 | 0 | 53,400 |
| 2024-06-07 | 0 | 108,100 | 0 | 54,200 | 0 | 53,900 |
| 2024-05-31 | 0 | 123,500 | 0 | 69,900 | 0 | 53,600 |
| 2024-05-24 | 0 | 154,500 | 0 | 66,800 | 0 | 87,700 |
| 2024-05-17 | 0 | 163,700 | 0 | 71,000 | 0 | 92,700 |
| 2024-05-10 | 0 | 159,600 | 0 | 72,100 | 0 | 87,500 |
| 2024-05-02 | 0 | 157,800 | 0 | 71,700 | 0 | 86,100 |
| 2024-04-26 | 0 | 157,100 | 0 | 72,800 | 0 | 84,300 |
| 2024-04-19 | 0 | 146,800 | 0 | 66,400 | 0 | 80,400 |
| 2024-04-12 | 0 | 129,000 | 0 | 53,700 | 0 | 75,300 |
| 2024-04-05 | 0 | 121,000 | 0 | 46,500 | 0 | 74,500 |
| 2024-03-29 | 0 | 102,300 | 0 | 31,500 | 0 | 70,800 |
| 2024-03-22 | 0 | 96,100 | 0 | 27,800 | 0 | 68,300 |
| 2024-03-15 | 0 | 92,500 | 0 | 27,100 | 0 | 65,400 |
| 2024-03-08 | 0 | 96,000 | 0 | 27,600 | 0 | 68,400 |
| 2024-03-01 | 0 | 95,900 | 0 | 29,900 | 0 | 66,000 |
| 2024-02-22 | 0 | 94,900 | 0 | 33,800 | 0 | 61,100 |
| 2024-02-16 | 0 | 95,600 | 0 | 33,000 | 0 | 62,600 |
| 2024-02-09 | 0 | 100,000 | 0 | 33,200 | 0 | 66,800 |
| 2024-02-02 | 0 | 94,700 | 0 | 32,900 | 0 | 61,800 |
| 2024-01-26 | 0 | 96,900 | 0 | 32,800 | 0 | 64,100 |
| 2024-01-19 | 0 | 97,000 | 0 | 35,100 | 0 | 61,900 |
| 2024-01-12 | 0 | 100,500 | 0 | 37,000 | 0 | 63,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 12:20 | Ｇ－マーソ | 2025年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20250515 | 12:20 | Ｇ－マーソ | 2025年12月期 第１四半期決算説明資料 |
| 20250328 | 12:30 | Ｇ－マーソ | 支配株主等に関する事項について |
| 20250328 | 12:30 | Ｇ－マーソ | 事業計画及び成長可能性に関する説明資料 |
| 20250213 | 11:30 | Ｇ－マーソ | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250213 | 11:30 | Ｇ－マーソ | 2024年12月期 通期決算説明資料 |
| 20250213 | 11:30 | Ｇ－マーソ | 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ |
| 20250213 | 11:30 | Ｇ－マーソ | 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 20241226 | 12:10 | Ｇ－マーソ | MRSO ASIA設立のお知らせ（開示事項の経過報告） 並びに連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 20241114 | 12:00 | Ｇ－マーソ | 通期業績予想の修正に関するお知らせ |
| 20241114 | 12:00 | Ｇ－マーソ | 2024年12月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241114 | 12:00 | Ｇ－マーソ | 2024年12月期 第３四半期決算説明資料 |
| 20240814 | 15:00 | Ｇ－マーソ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | Ｇ－マーソ | 2024年12月期 第２四半期決算説明資料 |
| 20240613 | 19:35 | Ｇ－マーソ | MRSO ASIA設立のお知らせ |
| 20240411 | 15:00 | Ｇ－マーソ | 株主優待制度の新設に関するお知らせ |
| 20240313 | 15:00 | Ｇ－マーソ | 支配株主等に関する事項について |
| 20240313 | 15:00 | Ｇ－マーソ | 事業計画及び成長可能性に関する説明資料 |
| 20240214 | 15:00 | Ｇ－マーソ | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－マーソ | 2023年12月期 通期決算説明資料 |
| 20240119 | 16:30 | Ｇ－マーソ | （訂正）「第三者割当増資の結果に関するお知らせ」の一部訂正に関するお知らせ |
| 20240118 | 18:00 | Ｇ－マーソ | 第三者割当増資の結果に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5619 | 1 | マルソー株式会社 | 2025-06-07 09:21:57 |
| 5619 | 3 | お弁当事業施設「ココ・ラッテ(cocolatte)」ホームページを開設いたしました！ | お知らせ | マルソー株式会社 | 2025-04-30 22:30:34 |
| 5619 | 3 | 令和7年度マルソーグループ入社式を行いました！ | お知らせ | マルソー株式会社 | 2025-04-04 13:31:44 |
| 5619 | 3 | 自動車運送事業者の「働きやすい職場認証制度」二つ星を取得しました！ | お知らせ | マルソー株式会社 | 2025-02-13 17:30:33 |
| 5619 | 3 | 令和７年春 お弁当事業施設「ココ・ラッテ(cocolatte)」をオープンいたします。 | お知らせ | マルソー株式会社 | 2025-01-10 19:32:48 |
| 5619 | 3 | 「マルソーグループ新年安全祈願祭」を執り行いました！ | お知らせ | マルソー株式会社 | 2025-01-07 20:31:52 |
| 5619 | 3 | 新規M＆Aで株式会社ヤマヒロがグループに加わりました！ | お知らせ | マルソー株式会社 | 2024-12-13 11:31:55 |
| 5619 | 3 | SDGsリンク・ローンの契約締結について | お知らせ | マルソー株式会社 | 2024-09-20 17:30:37 |
| 5619 | 3 | 高校生合同企業説明会に参加してきました！ | お知らせ | マルソー株式会社 | 2024-08-05 18:29:45 |
| 5619 | 3 | 日本文理高校サッカー部のユニフォーム協賛をしました！ | お知らせ | マルソー株式会社 | 2024-08-05 18:29:44 |