6080--M&Aキャピ-【サービス業】【M&A仲介】中小企業を対象にM&Aを活用した事業承継を提案
売上高:208510-当期純利益:42250-総資産:439010-時価:85971613----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,1792,2022,1552,180131,90030101%100%168%100%107%110%94%102%
202409252,1672,1842,1362,16398,600-1799%100%75%102%107%110%93%102%
202409262,1692,2202,1432,217148,80054102%102%151%104%102%107%96%104%
202409272,2272,3782,2162,327456,500110105%104%307%▲▲101%99%105%100%109%
202409302,2802,3072,2352,307131,600-2099%101%29%101%103%104%99%108%
202410012,3072,3542,2922,32486,40017101%101%66%99%104%105%100%109%
202410022,2812,3102,2432,26562,200-5997%99%72%99%103%104%97%106%
202410032,2962,3152,2492,26377,600-2100%99%125%▼▼99%104%105%97%106%
202410042,2722,2772,2532,25645,200-7100%99%58%▼▼▼103%102%111%97%106%
202410072,3052,3702,2982,366104,200110105%103%231%100%102%109%100%111%
202410082,3292,3292,2952,31969,400-4798%100%67%100%100%109%98%109%
202410092,3592,3702,3212,36449,20045102%100%71%99%100%109%100%111%
202410102,3642,3702,3302,33674,100-2899%99%151%101%101%111%99%110%
202410112,3272,3622,3272,35575,30019101%101%102%100%101%109%100%110%
202410152,3602,3832,3492,36894,80013101%100%126%▲▲99%101%109%100%110%
202410162,3682,4142,3302,35470,400-1499%99%74%100%100%109%99%109%
202410172,3582,3782,3442,35053,700-4100%100%76%▼▼99%98%109%99%109%
202410182,3772,3772,3372,34342,300-7100%99%79%▼▼▼101%97%109%99%109%
202410212,3692,3972,3452,39095,90047102%101%227%99%98%108%100%111%
202410222,3812,3972,3372,35979,400-3199%99%83%97%99%108%99%109%
202410232,3852,3892,3242,324102,200-3599%97%129%▼▼100%103%112%97%107%
202410242,3002,3012,2672,29992,200-2599%100%90%▼▼▼99%103%112%96%104%
202410252,2892,3192,2692,26968,200-3099%99%74%▼▼▼▼103%103%112%95%101%
202410282,2752,3372,2712,33573,50066103%103%108%101%108%108%98%104%
202410292,3602,3812,3352,372123,90037102%101%169%▲▲100%108%108%99%105%
202410302,3622,3712,3452,351224,900-2199%100%182%96%113%112%98%104%
202410312,2882,2992,1872,188400,200-16393%96%178%▼▼96%106%107%92%100%
202411012,4382,5002,3492,352698,500164107%96%175%100%101%103%98%107%
202411052,5442,5592,5132,548628,000196108%100%90%▲▲99%100%103%100%116%
202411062,5572,5632,5152,526229,000-2299%99%36%99%98%103%99%115%
202411072,6032,6232,5422,581264,70055102%99%116%98%95%103%100%118%
202411082,6102,6372,5462,567177,200-1499%98%67%100%94%105%99%117%
202411112,5602,5782,5202,553123,300-1499%100%70%▼▼100%93%107%99%117%
202411122,5552,5922,5322,547100,700-6100%100%82%▼▼▼98%98%108%99%116%
202411132,5402,5612,4722,491126,600-5698%98%126%▼▼▼▼97%100%111%97%114%
202411142,4912,5002,4102,41089,400-8197%97%71%▼▼▼▼▼97%105%115%93%110%
202411152,4102,4202,3362,339236,600-7197%97%265%▼▼▼▼▼▼101%108%120%91%107%
202411182,3522,3992,3452,374111,90035101%101%47%101%103%114%92%109%
202411192,4742,5002,4502,491189,400117105%101%169%▲▲100%102%113%97%114%
202411202,4992,5392,4802,499170,9008100%100%90%▲▲▲101%103%113%97%114%
202411212,4962,5552,4722,521200,50022101%101%117%▲▲▲▲100%100%110%98%115%
202411222,5502,5802,5242,550133,00029101%100%66%▲▲▲▲▲98%100%108%99%117%
202411252,5962,6082,5502,550210,7000100%98%158%--98%101%108%99%117%
202411262,6002,6022,5332,560140,60010100%98%67%98%104%111%99%117%
202411272,5402,5642,4862,499135,500-6198%98%96%99%103%109%97%114%
202411282,5862,6352,5352,550214,70051102%99%158%102%105%110%99%117%
202411292,5482,6252,5402,608151,60058102%102%71%▲▲99%101%105%100%112%
202412022,6502,7002,6282,628238,60020101%99%157%▲▲▲99%103%104%100%112%
202412032,6502,6852,6302,635167,2007100%99%70%▲▲▲▲102%104%105%100%113%
202412042,6222,7082,6002,676190,20041102%102%114%▲▲▲▲▲99%102%100%100%114%
202412052,7102,7202,6772,683186,8007100%99%98%▲▲▲▲▲▲99%102%100%100%115%
202412062,7162,7222,6562,683136,7000100%99%73%--102%105%0%100%115%
202412092,6892,7542,6872,732226,10049102%102%165%100%104%0%100%117%
202412102,6952,7202,6292,695263,600-3799%100%117%102%103%0%99%115%
202412112,7002,7792,6892,754281,60059102%102%107%100%100%0%100%118%
202412122,7712,8042,7602,781226,70027101%100%81%▲▲101%99%0%100%119%
202412132,8002,8442,7982,814338,20033101%101%149%▲▲▲99%96%0%100%119%
202412162,8142,8232,7672,776165,300-3899%99%49%97%95%0%99%111%
202412172,8502,8672,7512,760290,600-1699%97%176%▼▼100%0%0%98%110%
202412182,7522,7942,7302,758129,500-2100%100%45%▼▼▼100%0%0%98%110%
202412192,7082,7212,6842,700178,300-5898%100%138%▼▼▼▼100%0%0%96%108%
202412202,7152,7472,6822,707164,8007100%100%92%%%%96%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1348,100276,7004,700112,60043,400164,100
2024-12-0649,400323,3004,600123,60044,800199,700
2024-11-2937,300268,6005,000107,10032,300161,500
2024-11-2237,600248,3004,500114,50033,100133,800
2024-11-1525,200226,3001,900106,60023,300119,700
2024-11-0851,900225,0006,300108,90045,600116,100
2024-11-0155,600241,5002,000114,30053,600127,200
2024-10-2524,200234,1002,000118,20022,200115,900
2024-10-1827,700234,1002,000119,00025,700115,100
2024-10-1125,400237,1002,000119,70023,400117,400
2024-10-0422,400257,4002,000121,20020,400136,200
2024-09-2726,500262,0002,100125,20024,400136,800
2024-09-2015,600248,0004,000127,40011,600120,600
2024-09-1315,600231,0003,400126,60012,200104,400
2024-09-0618,500220,5003,300125,40015,20095,100
2024-08-3019,700229,4002,900127,90016,800101,500
2024-08-2313,700233,0002,400129,40011,300103,600
2024-08-1622,700276,6003,000133,70019,700142,900
2024-08-0917,700277,9002,600130,60015,100147,300
2024-08-0223,700353,1002,900177,90020,800175,200
2024-07-2632,500330,6004,400186,90028,100143,700
2024-07-1937,300353,7004,600191,10032,700162,600
2024-07-1228,300353,9004,500190,90023,800163,000
2024-07-0515,000363,3004,600191,90010,400171,400
2024-06-2819,800383,2004,400192,20015,400191,000
2024-06-2146,300407,9004,400199,10041,900208,800
2024-06-1454,200410,3005,400198,80048,800211,500
2024-06-0717,600402,9003,900193,00013,700209,900
2024-05-3126,000434,5003,700208,20022,300226,300
2024-05-2424,600454,6005,200219,60019,400235,000
2024-05-1730,100473,1007,900221,20022,200251,900
2024-05-1033,600489,7008,000221,80025,600267,900
2024-05-0232,600541,4008,000242,00024,600299,400
2024-04-2621,600571,0005,700267,30015,900303,700
2024-04-1914,900569,1004,400271,60010,500297,500
2024-04-1214,900587,3003,100268,20011,800319,100
2024-04-0520,000553,0003,400260,20016,600292,800
2024-03-2919,400539,0003,100268,90016,300270,100
2024-03-2213,700436,5003,100229,50010,600207,000
2024-03-1517,700417,9003,600220,80014,100197,100
2024-03-0818,200379,3003,800216,50014,400162,800
2024-03-0144,600373,5003,900212,60040,700160,900
2024-02-2234,600400,3003,900208,60030,700191,700
2024-02-1627,700421,1003,300211,80024,400209,300
2024-02-0920,600469,8003,300220,00017,300249,800
2024-02-0230,000391,9003,800199,20026,200192,700
2024-01-2629,700427,5004,800201,90024,900225,600
2024-01-1932,900458,3004,600204,70028,300253,600
2024-01-1241,900473,6005,400207,40036,500266,200

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
2024-12-12 Integrated Core Strategies (Asia) Pte. Ltd.155,8320.49%-24,6802,7712,8042,7602,781226,700
2024-12-10 Integrated Core Strategies (Asia) Pte. Ltd.180,5120.56%-30,0882,6952,7202,6292,695263,600
2024-11-28 Integrated Core Strategies (Asia) Pte. Ltd.210,6000.66%49,8002,5862,6352,5352,550214,700
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.160,8000.50%2,5502,5802,5242,550133,000
2024-10-08 GOLDMAN SACHS INTERNATIONAL157,1640.49%-30,8862,3292,3292,2952,31969,400
2024-09-24 モルガン・スタンレーMUFG証券株式会社156,0410.49%-31,9002,1792,2022,1552,180131,900
2024-09-13 モルガン・スタンレーMUFG証券株式会社187,9410.59%-25,4002,1742,1892,1542,15776,400
2024-09-10 モルガン・スタンレーMUFG証券株式会社213,3410.67%-24,1002,2322,2502,1652,170119,100
2024-09-06 GOLDMAN SACHS INTERNATIONAL188,0500.59%-32,4922,2502,2752,1932,200194,200
2024-09-06 モルガン・スタンレーMUFG証券株式会社237,4410.74%-44,9002,2502,2752,1932,200194,200
2024-09-02 モルガン・スタンレーMUFG証券株式会社282,3410.88%-33,1002,2922,3152,2402,269137,700
2024-08-09 GOLDMAN SACHS INTERNATIONAL220,5420.69%-7,8001,8891,8891,8031,839124,300
2024-08-05 モルガン・スタンレーMUFG証券株式会社315,4410.99%-29,5001,9141,9591,7321,785371,300
2024-08-02 GOLDMAN SACHS INTERNATIONAL228,3420.71%8,3002,0512,0721,9871,994338,100
2024-08-02 モルガン・スタンレーMUFG証券株式会社344,9411.08%-14,6002,0512,0721,9871,994338,100
2024-08-01 GOLDMAN SACHS INTERNATIONAL220,0420.69%-30,4002,1352,1472,0882,101355,400
2024-07-31 モルガン・スタンレーMUFG証券株式会社359,5411.13%18,0112,1452,2172,0612,140676,400
2024-07-29 モルガン・スタンレーMUFG証券株式会社341,5301.07%-35,6002,3122,3862,2992,386196,300
2024-07-24 モルガン・スタンレーMUFG証券株式会社377,1301.18%-6,0002,3362,3532,2982,298143,200
2024-07-22 モルガン・スタンレーMUFG証券株式会社383,1301.20%2,9002,3302,3552,3092,350134,900
2024-07-18 モルガン・スタンレーMUFG証券株式会社380,2301.19%-16,7002,3142,3572,3082,334157,800
2024-07-16 モルガン・スタンレーMUFG証券株式会社396,9301.24%-24,8002,2902,3502,2902,324228,900
2024-07-10 GOLDMAN SACHS INTERNATIONAL250,4420.78%-35,2002,3102,3302,2192,228182,300
2024-07-05 モルガン・スタンレーMUFG証券株式会社421,7301.32%9,0002,2102,2512,2102,226174,000
2024-07-05 モルガン・スタンレーMUFG証券株式会社421,7301.32%9,0002,2102,2512,2102,226174,000
2024-07-04 モルガン・スタンレーMUFG証券株式会社412,7301.29%-4002,2212,2652,2192,23572,600
2024-07-02 モルガン・スタンレーMUFG証券株式会社413,1301.30%2,5002,2412,2452,2052,215107,700
2024-06-28 モルガン・スタンレーMUFG証券株式会社410,6301.29%-22,6002,2842,2842,1942,195134,600
2024-06-21 モルガン・スタンレーMUFG証券株式会社433,2301.36%-36,9242,0972,1502,0852,104223,200
2024-06-18 GOLDMAN SACHS INTERNATIONAL285,6420.89%-1,7002,1142,1292,0932,102147,100
2024-06-18 モルガン・スタンレーMUFG証券株式会社470,1541.48%-32,4752,1142,1292,0932,102147,100
2024-06-06 GOLDMAN SACHS INTERNATIONAL287,3420.90%30,5002,2802,2912,1802,205128,200
2024-05-29 GOLDMAN SACHS INTERNATIONAL256,8420.80%3,5002,0652,0802,0532,060127,600
2024-05-28 GOLDMAN SACHS INTERNATIONAL253,3420.79%-3,2002,0762,1092,0562,060109,200
2024-05-17 モルガン・スタンレーMUFG証券株式会社502,6291.58%-29,9002,1302,1312,0732,083155,300
2024-05-14 モルガン・スタンレーMUFG証券株式会社532,5291.67%-38,4002,1702,2002,1482,197215,000
2024-05-09 モルガン・スタンレーMUFG証券株式会社570,9291.79%-18,0002,1782,1932,1432,175198,800
2024-05-09 GOLDMAN SACHS INTERNATIONAL256,5420.80%28,3292,1782,1932,1432,175198,800
2024-05-02 モルガン・スタンレーMUFG証券株式会社588,9291.85%42,3002,0482,0591,9872,016333,300
2024-05-01 Barclays Bank PLC158,5340.49%-5002,1052,1252,0412,057322,700
2024-04-30 Barclays Bank PLC159,0340.50%2,0522,1602,0442,134891,700
2024-04-30 GOLDMAN SACHS INTERNATIONAL228,2130.71%36,6002,0522,1602,0442,134891,700
2024-04-30 モルガン・スタンレーMUFG証券株式会社546,6291.72%66,9002,0522,1602,0442,134891,700
2024-04-25 モルガン・スタンレーMUFG証券株式会社479,7291.51%20,3002,1302,1382,1082,110106,800
2024-04-22 GOLDMAN SACHS INTERNATIONAL191,6130.60%5,0722,0972,1072,0782,088131,600
2024-04-15 モルガン・スタンレーMUFG証券株式会社459,4291.44%34,7002,1332,1332,0962,120193,400
2024-04-12 モルガン・スタンレーMUFG証券株式会社424,7291.33%59,0002,1452,1762,1142,136197,800
2024-04-10 モルガン・スタンレーMUFG証券株式会社365,7291.15%46,4002,1602,1702,1422,148110,100
2024-04-03 モルガン・スタンレーMUFG証券株式会社319,3291.00%29,5002,2202,2312,1602,194238,000
2024-03-29 GOLDMAN SACHS INTERNATIONAL186,5410.58%-4,1002,2502,2942,2462,290295,400
2024-03-28 GOLDMAN SACHS INTERNATIONAL190,6410.60%5,5002,2472,2672,2162,233351,000
2024-03-28 モルガン・スタンレーMUFG証券株式会社289,8290.91%9,7002,2472,2672,2162,233351,000
2024-03-27 モルガン・スタンレーMUFG証券株式会社280,1290.88%-48,2002,3432,3922,2942,297940,700
2024-03-27 GOLDMAN SACHS INTERNATIONAL185,1410.58%-36,2972,3432,3922,2942,297940,700
2024-03-21 モルガン・スタンレーMUFG証券株式会社328,3291.03%-43,6252,3552,3902,3432,344276,000
2024-03-15 GOLDMAN SACHS INTERNATIONAL221,4380.69%-27,0002,3322,3732,3312,347120,000
2024-03-13 GOLDMAN SACHS INTERNATIONAL248,4380.78%-35,5002,4422,4472,3662,372237,400
2024-03-12 モルガン・スタンレーMUFG証券株式会社371,9541.17%-39,6002,4322,4742,3832,454234,800
2024-03-07 モルガン・スタンレーMUFG証券株式会社411,5541.29%-27,7002,5832,6312,5432,553313,500
2024-03-06 JPM Securities Japan Co Ltd.156,2940.49%-17,7862,5722,6472,5632,582226,800
2024-03-06 モルガン・スタンレーMUFG証券株式会社439,2541.38%-8,8002,5722,6472,5632,582226,800
2024-03-04 GOLDMAN SACHS INTERNATIONAL283,9380.89%-25,7002,6732,6762,6002,636169,300
2024-03-04 モルガン・スタンレーMUFG証券株式会社448,0541.41%33,0002,6732,6762,6002,636169,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UHE13502024-10-03 15:14M&Aキャピタルパートナーズ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100U4K93502024-08-05 11:08M&Aキャピタルパートナーズ株式会社十亀 洋三大量保有報告書
S100TZN43502024-07-04 12:22M&Aキャピタルパートナーズ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TKDV3502024-06-06 10:21M&Aキャピタルパートナーズ株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100TA323502024-04-17 17:04M&Aキャピタルパートナーズ株式会社中村 悟変更報告書
S100T7EG3502024-04-02 13:23M&Aキャピタルパートナーズ株式会社グランジャー・ピーク・グローバル・アドバイザーズ・エルエルシー変更報告書

企業サイト更新情報