| 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 | 3,050 | 3,145 | 3,050 | 3,065 | 7,900 | 55 | 102% | 100% | 100% | ▲▲▲▲▲▲▲ | 99% | 100% | 105% | 98% | 111% |
| 20240925 | 3,095 | 3,125 | 3,060 | 3,060 | 7,700 | -5 | 100% | 99% | 97% | ▼ | 99% | 100% | 105% | 98% | 111% |
| 20240926 | 3,095 | 3,110 | 3,055 | 3,060 | 7,000 | 0 | 100% | 99% | 91% | -- | 99% | 99% | 105% | 99% | 111% |
| 20240927 | 3,110 | 3,110 | 3,040 | 3,075 | 9,400 | 15 | 100% | 99% | 134% | ▲ | 101% | 100% | 106% | 100% | 111% |
| 20240930 | 3,030 | 3,120 | 2,990 | 3,060 | 11,400 | -15 | 100% | 101% | 121% | ▼ | 99% | 98% | 102% | 100% | 111% |
| 20241001 | 3,130 | 3,140 | 3,020 | 3,085 | 4,600 | 25 | 101% | 99% | 40% | ▲ | 100% | 102% | 104% | 100% | 112% |
| 20241002 | 3,070 | 3,130 | 3,070 | 3,075 | 3,400 | -10 | 100% | 100% | 74% | ▼ | 98% | 103% | 102% | 100% | 111% |
| 20241003 | 3,095 | 3,130 | 3,025 | 3,045 | 5,700 | -30 | 99% | 98% | 168% | ▼▼ | 100% | 105% | 104% | 99% | 110% |
| 20241004 | 3,045 | 3,090 | 3,025 | 3,030 | 7,800 | -15 | 100% | 100% | 137% | ▼▼▼ | 100% | 107% | 103% | 98% | 110% |
| 20241007 | 3,060 | 3,060 | 3,035 | 3,060 | 6,100 | 30 | 101% | 100% | 78% | ▲ | 103% | 107% | 104% | 99% | 111% |
| 20241008 | 3,045 | 3,140 | 3,030 | 3,140 | 11,000 | 80 | 103% | 103% | 180% | ▲▲ | 102% | 102% | 103% | 100% | 114% |
| 20241009 | 3,140 | 3,235 | 3,130 | 3,195 | 13,500 | 55 | 102% | 102% | 123% | ▲▲▲ | 98% | 100% | 101% | 100% | 116% |
| 20241010 | 3,205 | 3,230 | 3,100 | 3,125 | 9,800 | -70 | 98% | 98% | 73% | ▼ | 104% | 101% | 103% | 98% | 113% |
| 20241011 | 3,135 | 3,265 | 3,090 | 3,265 | 13,700 | 140 | 104% | 104% | 140% | ▲ | 98% | 96% | 99% | 100% | 118% |
| 20241015 | 3,270 | 3,270 | 3,165 | 3,215 | 4,200 | -50 | 98% | 98% | 31% | ▼ | 99% | 98% | 101% | 98% | 116% |
| 20241016 | 3,215 | 3,235 | 3,190 | 3,190 | 2,000 | -25 | 99% | 99% | 48% | ▼▼ | 100% | 98% | 102% | 98% | 115% |
| 20241017 | 3,180 | 3,215 | 3,180 | 3,180 | 2,000 | -10 | 100% | 100% | 100% | ▼▼▼ | 99% | 98% | 102% | 97% | 111% |
| 20241018 | 3,175 | 3,210 | 3,100 | 3,135 | 9,000 | -45 | 99% | 99% | 450% | ▼▼▼▼ | 100% | 97% | 103% | 96% | 107% |
| 20241021 | 3,140 | 3,200 | 3,140 | 3,155 | 6,700 | 20 | 101% | 100% | 74% | ▲ | 99% | 96% | 103% | 97% | 105% |
| 20241022 | 3,155 | 3,200 | 3,120 | 3,125 | 1,300 | -30 | 99% | 99% | 19% | ▼ | 100% | 97% | 104% | 96% | 103% |
| 20241023 | 3,110 | 3,155 | 3,085 | 3,120 | 2,700 | -5 | 100% | 100% | 208% | ▼▼ | 99% | 100% | 104% | 96% | 103% |
| 20241024 | 3,070 | 3,130 | 3,035 | 3,035 | 3,600 | -85 | 97% | 99% | 133% | ▼▼▼ | 98% | 103% | 105% | 93% | 100% |
| 20241025 | 3,065 | 3,095 | 2,991 | 3,010 | 10,500 | -25 | 99% | 98% | 292% | ▼▼▼▼ | 101% | 106% | 107% | 92% | 100% |
| 20241028 | 3,000 | 3,045 | 3,000 | 3,025 | 2,000 | 15 | 100% | 101% | 19% | ▲ | 101% | 106% | 107% | 93% | 100% |
| 20241029 | 3,000 | 3,025 | 2,999 | 3,015 | 1,000 | -10 | 100% | 101% | 50% | ▼ | 104% | 106% | 109% | 92% | 100% |
| 20241030 | 2,945 | 3,125 | 2,945 | 3,070 | 5,900 | 55 | 102% | 104% | 590% | ▲ | 103% | 106% | 104% | 94% | 102% |
| 20241031 | 3,070 | 3,170 | 3,020 | 3,160 | 1,700 | 90 | 103% | 103% | 29% | ▲▲ | 101% | 103% | 102% | 97% | 105% |
| 20241101 | 3,140 | 3,200 | 3,140 | 3,165 | 5,000 | 5 | 100% | 101% | 294% | ▲▲▲ | 98% | 101% | 101% | 97% | 105% |
| 20241105 | 3,170 | 3,235 | 3,100 | 3,120 | 2,700 | -45 | 99% | 98% | 54% | ▼ | 100% | 103% | 105% | 96% | 104% |
| 20241106 | 3,115 | 3,185 | 3,115 | 3,120 | 2,200 | 0 | 100% | 100% | 81% | -- | 102% | 101% | 106% | 96% | 104% |
| 20241107 | 3,165 | 3,240 | 3,105 | 3,240 | 8,300 | 120 | 104% | 102% | 377% | ▲ | 97% | 98% | 103% | 99% | 108% |
| 20241108 | 3,250 | 3,260 | 3,130 | 3,155 | 5,200 | -85 | 97% | 97% | 63% | ▼ | 101% | 100% | 106% | 97% | 105% |
| 20241111 | 3,155 | 3,245 | 3,140 | 3,200 | 4,400 | 45 | 101% | 101% | 85% | ▲ | 100% | 98% | 105% | 98% | 106% |
| 20241112 | 3,200 | 3,200 | 3,060 | 3,190 | 2,500 | -10 | 100% | 100% | 57% | ▼ | 102% | 101% | 107% | 98% | 106% |
| 20241113 | 3,135 | 3,230 | 3,120 | 3,200 | 6,200 | 10 | 100% | 102% | 248% | ▲ | 99% | 100% | 105% | 99% | 106% |
| 20241114 | 3,175 | 3,210 | 3,150 | 3,150 | 1,300 | -50 | 98% | 99% | 21% | ▼ | 99% | 101% | 106% | 97% | 105% |
| 20241115 | 3,150 | 3,205 | 3,110 | 3,110 | 7,500 | -40 | 99% | 99% | 577% | ▼▼ | 101% | 103% | 107% | 96% | 103% |
| 20241118 | 3,115 | 3,185 | 3,115 | 3,135 | 1,400 | 25 | 101% | 101% | 19% | ▲ | 101% | 102% | 107% | 97% | 104% |
| 20241119 | 3,135 | 3,165 | 3,050 | 3,165 | 1,800 | 30 | 101% | 101% | 129% | ▲▲ | 101% | 101% | 106% | 98% | 105% |
| 20241120 | 3,150 | 3,200 | 3,120 | 3,180 | 3,600 | 15 | 100% | 101% | 200% | ▲▲▲ | 100% | 99% | 106% | 98% | 106% |
| 20241121 | 3,160 | 3,200 | 3,150 | 3,175 | 1,200 | -5 | 100% | 100% | 33% | ▼ | 101% | 99% | 105% | 98% | 105% |
| 20241122 | 3,175 | 3,210 | 3,175 | 3,205 | 1,000 | 30 | 101% | 101% | 83% | ▲ | 99% | 98% | 103% | 99% | 106% |
| 20241125 | 3,235 | 3,235 | 3,160 | 3,195 | 7,400 | -10 | 100% | 99% | 740% | ▼ | 98% | 101% | 105% | 99% | 106% |
| 20241126 | 3,180 | 3,220 | 3,110 | 3,125 | 3,100 | -70 | 98% | 98% | 42% | ▼▼ | 99% | 105% | 107% | 96% | 104% |
| 20241127 | 3,105 | 3,160 | 3,060 | 3,080 | 4,900 | -45 | 99% | 99% | 158% | ▼▼▼ | 102% | 109% | 108% | 95% | 100% |
| 20241128 | 3,075 | 3,185 | 3,065 | 3,135 | 5,200 | 55 | 102% | 102% | 106% | ▲ | 101% | 107% | 105% | 97% | 102% |
| 20241129 | 3,135 | 3,200 | 3,135 | 3,160 | 3,200 | 25 | 101% | 101% | 62% | ▲▲ | 101% | 106% | 104% | 98% | 103% |
| 20241202 | 3,165 | 3,245 | 3,165 | 3,205 | 6,300 | 45 | 101% | 101% | 197% | ▲▲▲ | 101% | 101% | 101% | 99% | 104% |
| 20241203 | 3,245 | 3,360 | 3,245 | 3,270 | 14,500 | 65 | 102% | 101% | 230% | ▲▲▲▲ | 101% | 95% | 98% | 100% | 106% |
| 20241204 | 3,310 | 3,435 | 3,275 | 3,340 | 10,400 | 70 | 102% | 101% | 72% | ▲▲▲▲▲ | 99% | 95% | 97% | 100% | 108% |
| 20241205 | 3,365 | 3,430 | 3,330 | 3,345 | 7,400 | 5 | 100% | 99% | 71% | ▲▲▲▲▲▲ | 97% | 99% | 97% | 100% | 109% |
| 20241206 | 3,355 | 3,390 | 3,270 | 3,270 | 6,200 | -75 | 98% | 97% | 84% | ▼ | 96% | 101% | 0% | 98% | 106% |
| 20241209 | 3,280 | 3,360 | 3,125 | 3,140 | 4,700 | -130 | 96% | 96% | 76% | ▼▼ | 100% | 103% | 0% | 94% | 102% |
| 20241210 | 3,150 | 3,225 | 3,150 | 3,155 | 6,900 | 15 | 100% | 100% | 147% | ▲ | 101% | 103% | 0% | 94% | 102% |
| 20241211 | 3,185 | 3,270 | 3,185 | 3,210 | 4,200 | 55 | 102% | 101% | 61% | ▲▲ | 103% | 101% | 0% | 96% | 104% |
| 20241212 | 3,240 | 3,325 | 3,240 | 3,325 | 1,600 | 115 | 104% | 103% | 38% | ▲▲▲ | 96% | 97% | 0% | 99% | 108% |
| 20241213 | 3,345 | 3,355 | 3,205 | 3,210 | 7,200 | -115 | 97% | 96% | 450% | ▼ | 102% | 102% | 0% | 96% | 104% |
| 20241216 | 3,185 | 3,325 | 3,185 | 3,245 | 2,900 | 35 | 101% | 102% | 40% | ▲ | 101% | 100% | 0% | 97% | 105% |
| 20241217 | 3,245 | 3,320 | 3,245 | 3,280 | 3,800 | 35 | 101% | 101% | 131% | ▲▲ | 97% | 0% | 0% | 98% | 106% |
| 20241218 | 3,300 | 3,390 | 3,190 | 3,210 | 6,400 | -70 | 98% | 97% | 168% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20241219 | 3,235 | 3,260 | 3,235 | 3,235 | 2,200 | 25 | 101% | 100% | 34% | ▲ | 100% | 0% | 0% | 97% | 105% |
| 20241220 | 3,260 | 3,275 | 3,210 | 3,255 | 3,700 | 20 | 101% | 100% | 168% | ▲▲ | % | % | % | 97% | 106% |
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 | 7,100 | 0 | 4,500 | 0 | 2,600 |
| 2024-12-06 | 0 | 7,100 | 0 | 4,500 | 0 | 2,600 |
| 2024-11-29 | 0 | 5,700 | 0 | 4,600 | 0 | 1,100 |
| 2024-11-22 | 0 | 6,300 | 0 | 4,700 | 0 | 1,600 |
| 2024-11-15 | 0 | 7,400 | 0 | 5,600 | 0 | 1,800 |
| 2024-11-08 | 0 | 7,200 | 0 | 5,600 | 0 | 1,600 |
| 2024-11-01 | 0 | 7,400 | 0 | 5,800 | 0 | 1,600 |
| 2024-10-25 | 0 | 8,400 | 0 | 6,200 | 0 | 2,200 |
| 2024-10-18 | 0 | 8,300 | 0 | 6,000 | 0 | 2,300 |
| 2024-10-11 | 0 | 8,600 | 0 | 6,100 | 0 | 2,500 |
| 2024-10-04 | 0 | 8,700 | 0 | 5,700 | 0 | 3,000 |
| 2024-09-27 | 0 | 8,700 | 0 | 5,800 | 0 | 2,900 |
| 2024-09-20 | 0 | 9,500 | 0 | 6,000 | 0 | 3,500 |
| 2024-09-13 | 0 | 8,700 | 0 | 5,100 | 0 | 3,600 |
| 2024-09-06 | 0 | 8,400 | 0 | 5,100 | 0 | 3,300 |
| 2024-08-30 | 0 | 7,700 | 0 | 5,100 | 0 | 2,600 |
| 2024-08-23 | 0 | 8,000 | 0 | 5,200 | 0 | 2,800 |
| 2024-08-16 | 0 | 8,200 | 0 | 5,500 | 0 | 2,700 |
| 2024-08-09 | 0 | 8,800 | 0 | 6,100 | 0 | 2,700 |
| 2024-08-02 | 0 | 10,800 | 0 | 6,800 | 0 | 4,000 |
| 2024-07-26 | 0 | 22,300 | 0 | 14,100 | 0 | 8,200 |
| 2024-07-19 | 0 | 22,900 | 0 | 14,900 | 0 | 8,000 |
| 2024-07-12 | 0 | 25,200 | 0 | 17,200 | 0 | 8,000 |
| 2024-07-05 | 0 | 19,100 | 0 | 14,900 | 0 | 4,200 |
| 2024-06-28 | 0 | 19,100 | 0 | 15,000 | 0 | 4,100 |
| 2024-06-21 | 0 | 19,400 | 0 | 15,700 | 0 | 3,700 |
| 2024-06-14 | 0 | 19,000 | 0 | 14,800 | 0 | 4,200 |
| 2024-06-07 | 0 | 22,000 | 0 | 15,000 | 0 | 7,000 |
| 2024-05-31 | 0 | 23,300 | 0 | 14,700 | 0 | 8,600 |
| 2024-05-24 | 0 | 25,100 | 0 | 15,100 | 0 | 10,000 |
| 2024-05-17 | 0 | 25,300 | 0 | 15,000 | 0 | 10,300 |
| 2024-05-10 | 0 | 25,800 | 0 | 13,600 | 0 | 12,200 |
| 2024-05-02 | 0 | 26,700 | 0 | 14,000 | 0 | 12,700 |
| 2024-04-26 | 0 | 28,400 | 0 | 14,700 | 0 | 13,700 |
| 2024-04-19 | 0 | 28,700 | 0 | 14,600 | 0 | 14,100 |
| 2024-04-12 | 0 | 30,000 | 0 | 14,100 | 0 | 15,900 |
| 2024-04-05 | 0 | 29,100 | 0 | 13,100 | 0 | 16,000 |
| 2024-03-29 | 0 | 31,100 | 0 | 13,200 | 0 | 17,900 |
| 2024-03-22 | 0 | 29,900 | 0 | 11,500 | 0 | 18,400 |
| 2024-03-15 | 0 | 30,500 | 0 | 11,800 | 0 | 18,700 |
| 2024-03-08 | 0 | 26,600 | 0 | 12,000 | 0 | 14,600 |
| 2024-03-01 | 0 | 27,000 | 0 | 12,000 | 0 | 15,000 |
| 2024-02-22 | 0 | 25,800 | 0 | 11,300 | 0 | 14,500 |
| 2024-02-16 | 0 | 26,100 | 0 | 11,400 | 0 | 14,700 |
| 2024-02-09 | 0 | 27,800 | 0 | 13,500 | 0 | 14,300 |
| 2024-02-02 | 0 | 30,800 | 0 | 13,500 | 0 | 17,300 |
| 2024-01-26 | 0 | 40,700 | 0 | 19,600 | 0 | 21,100 |
| 2024-01-19 | 0 | 42,400 | 0 | 20,800 | 0 | 21,600 |
| 2024-01-12 | 0 | 40,400 | 0 | 20,100 | 0 | 20,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 16:00 | マルゼン | 非上場の親会社等の決算情報に関するお知らせ |
| 20241016 | 10:00 | マルゼン | その他の関係会社の異動に関するお知らせ |
| 20241009 | 16:00 | マルゼン | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240710 | 16:00 | マルゼン | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240703 | 15:00 | マルゼン | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240617 | 16:00 | マルゼン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240530 | 15:00 | マルゼン | （訂正・数値データ訂正）「2024年２月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240410 | 16:00 | マルゼン | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240410 | 16:00 | マルゼン | 2024年2月期（第63期）剰余金の配当に関するお知らせ |
| 20240410 | 16:00 | マルゼン | 支配株主等に関する事項について |
| 20240401 | 14:00 | マルゼン | 自己株式の取得状況及び取得完了に関するお知らせ |
| 20240314 | 14:00 | マルゼン | 業績予想の修正に関するお知らせ |
| 20240301 | 16:00 | マルゼン | 自己株式の取得状況に関するお知らせ |
| 20240201 | 16:00 | マルゼン | 自己株式の取得状況に関するお知らせ |
| 20240125 | 16:00 | マルゼン | 自己株式取得の再開に関するお知らせ |
| 20240109 | 17:30 | マルゼン | 株式給付信託（J-ESOP）の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240109 | 17:30 | マルゼン | 自己株式取得の一時中断および取得状況に関するお知らせ |
| 20240109 | 16:00 | マルゼン | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5982 | 1 | 2024-12-21 23:22:19 | |
| 5982 | 3 | 2024-10-08 18:28:00 | |
| 5982 | 3 | 2024-10-01 13:30:33 | |
| 5982 | 3 | 新着情報一覧｜業務用厨房機器の総合メーカー 株式会社マルゼン | 2024-06-19 15:51:02 |
| 5982 | 3 | 新着情報一覧｜業務用厨房機器の総合メーカー 株式会社マルゼン | 2024-06-15 12:54:19 |