| 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 | 3,550 | 3,570 | 3,520 | 3,545 | 64,500 | 40 | 101% | 100% | 72% | ▲▲ | 101% | 102% | 103% | 99% | 103% |
| 20240925 | 3,550 | 3,600 | 3,535 | 3,570 | 62,400 | 25 | 101% | 101% | 97% | ▲▲▲ | 103% | 100% | 101% | 100% | 103% |
| 20240926 | 3,625 | 3,755 | 3,605 | 3,735 | 95,200 | 165 | 105% | 103% | 153% | ▲▲▲▲ | 99% | 95% | 97% | 100% | 108% |
| 20240927 | 3,745 | 3,745 | 3,695 | 3,720 | 50,800 | -15 | 100% | 99% | 53% | ▼ | 101% | 101% | 102% | 100% | 108% |
| 20240930 | 3,560 | 3,615 | 3,550 | 3,600 | 87,900 | -120 | 97% | 101% | 173% | ▼▼ | 101% | 102% | 101% | 96% | 104% |
| 20241001 | 3,585 | 3,650 | 3,560 | 3,635 | 34,300 | 35 | 101% | 101% | 39% | ▲ | 99% | 102% | 101% | 97% | 105% |
| 20241002 | 3,590 | 3,620 | 3,535 | 3,550 | 55,500 | -85 | 98% | 99% | 162% | ▼ | 97% | 100% | 100% | 95% | 102% |
| 20241003 | 3,645 | 3,645 | 3,545 | 3,545 | 37,200 | -5 | 100% | 97% | 67% | ▼▼ | 100% | 102% | 101% | 95% | 102% |
| 20241004 | 3,570 | 3,610 | 3,560 | 3,585 | 45,300 | 40 | 101% | 100% | 122% | ▲ | 100% | 100% | 98% | 96% | 103% |
| 20241007 | 3,640 | 3,675 | 3,595 | 3,655 | 49,600 | 70 | 102% | 100% | 109% | ▲▲ | 100% | 101% | 99% | 98% | 105% |
| 20241008 | 3,600 | 3,640 | 3,580 | 3,615 | 53,700 | -40 | 99% | 100% | 108% | ▼ | 101% | 101% | 98% | 97% | 104% |
| 20241009 | 3,620 | 3,660 | 3,620 | 3,655 | 44,200 | 40 | 101% | 101% | 82% | ▲ | 99% | 99% | 97% | 98% | 105% |
| 20241010 | 3,675 | 3,690 | 3,600 | 3,625 | 35,200 | -30 | 99% | 99% | 80% | ▼ | 101% | 101% | 98% | 97% | 105% |
| 20241011 | 3,605 | 3,665 | 3,605 | 3,630 | 41,000 | 5 | 100% | 101% | 116% | ▲ | 100% | 100% | 98% | 97% | 105% |
| 20241015 | 3,635 | 3,660 | 3,610 | 3,645 | 53,900 | 15 | 100% | 100% | 131% | ▲▲ | 100% | 99% | 98% | 98% | 105% |
| 20241016 | 3,620 | 3,695 | 3,600 | 3,625 | 47,400 | -20 | 99% | 100% | 88% | ▼ | 100% | 96% | 97% | 97% | 105% |
| 20241017 | 3,650 | 3,650 | 3,610 | 3,635 | 48,900 | 10 | 100% | 100% | 103% | ▲ | 100% | 95% | 94% | 97% | 104% |
| 20241018 | 3,635 | 3,655 | 3,605 | 3,635 | 27,400 | 0 | 100% | 100% | 56% | -- | 99% | 95% | 94% | 97% | 104% |
| 20241021 | 3,630 | 3,635 | 3,575 | 3,590 | 42,000 | -45 | 99% | 99% | 153% | ▼ | 98% | 98% | 97% | 96% | 102% |
| 20241022 | 3,570 | 3,570 | 3,505 | 3,505 | 59,700 | -85 | 98% | 98% | 142% | ▼▼ | 99% | 100% | 99% | 94% | 100% |
| 20241023 | 3,500 | 3,505 | 3,450 | 3,465 | 49,400 | -40 | 99% | 99% | 83% | ▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20241024 | 3,445 | 3,470 | 3,415 | 3,450 | 41,400 | -15 | 100% | 100% | 84% | ▼▼▼▼ | 99% | 103% | 100% | 92% | 100% |
| 20241025 | 3,455 | 3,485 | 3,405 | 3,430 | 37,500 | -20 | 99% | 99% | 91% | ▼▼▼▼▼ | 102% | 104% | 101% | 92% | 100% |
| 20241028 | 3,420 | 3,505 | 3,420 | 3,495 | 53,900 | 65 | 102% | 102% | 144% | ▲ | 101% | 98% | 100% | 96% | 102% |
| 20241029 | 3,475 | 3,510 | 3,455 | 3,500 | 67,300 | 5 | 100% | 101% | 125% | ▲▲ | 100% | 97% | 99% | 96% | 102% |
| 20241030 | 3,510 | 3,530 | 3,465 | 3,495 | 425,500 | -5 | 100% | 100% | 632% | ▼ | 101% | 98% | 99% | 96% | 102% |
| 20241031 | 3,505 | 3,615 | 3,475 | 3,550 | 74,400 | 55 | 102% | 101% | 17% | ▲ | 99% | 101% | 103% | 97% | 103% |
| 20241101 | 3,370 | 3,540 | 3,310 | 3,320 | 98,600 | -230 | 94% | 99% | 133% | ▼ | 102% | 103% | 104% | 91% | 100% |
| 20241105 | 3,340 | 3,475 | 3,325 | 3,420 | 83,900 | 100 | 103% | 102% | 85% | ▲ | 98% | 101% | 103% | 94% | 103% |
| 20241106 | 3,395 | 3,400 | 3,325 | 3,325 | 62,600 | -95 | 97% | 98% | 75% | ▼ | 102% | 101% | 104% | 91% | 100% |
| 20241107 | 3,365 | 3,475 | 3,365 | 3,420 | 67,000 | 95 | 103% | 102% | 107% | ▲ | 97% | 98% | 100% | 94% | 103% |
| 20241108 | 3,490 | 3,540 | 3,380 | 3,380 | 55,500 | -40 | 99% | 97% | 83% | ▼ | 102% | 101% | 104% | 93% | 102% |
| 20241111 | 3,360 | 3,430 | 3,355 | 3,425 | 30,100 | 45 | 101% | 102% | 54% | ▲ | 100% | 100% | 102% | 94% | 103% |
| 20241112 | 3,420 | 3,460 | 3,380 | 3,405 | 35,600 | -20 | 99% | 100% | 118% | ▼ | 100% | 101% | 102% | 93% | 103% |
| 20241113 | 3,430 | 3,445 | 3,390 | 3,415 | 33,000 | 10 | 100% | 100% | 93% | ▲ | 100% | 101% | 102% | 94% | 103% |
| 20241114 | 3,415 | 3,445 | 3,400 | 3,410 | 34,400 | -5 | 100% | 100% | 104% | ▼ | 99% | 97% | 101% | 94% | 103% |
| 20241115 | 3,445 | 3,445 | 3,380 | 3,395 | 34,600 | -15 | 100% | 99% | 101% | ▼▼ | 101% | 99% | 103% | 93% | 102% |
| 20241118 | 3,395 | 3,425 | 3,380 | 3,425 | 33,900 | 30 | 101% | 101% | 98% | ▲ | 101% | 98% | 101% | 95% | 103% |
| 20241119 | 3,445 | 3,470 | 3,430 | 3,465 | 38,900 | 40 | 101% | 101% | 115% | ▲▲ | 101% | 101% | 103% | 98% | 104% |
| 20241120 | 3,335 | 3,445 | 3,320 | 3,355 | 319,400 | -110 | 97% | 101% | 821% | ▼ | 99% | 103% | 102% | 95% | 101% |
| 20241121 | 3,365 | 3,380 | 3,310 | 3,315 | 121,300 | -40 | 99% | 99% | 38% | ▼▼ | 102% | 104% | 103% | 93% | 100% |
| 20241122 | 3,310 | 3,390 | 3,305 | 3,360 | 118,200 | 45 | 101% | 102% | 97% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241125 | 3,390 | 3,410 | 3,375 | 3,375 | 73,900 | 15 | 100% | 100% | 63% | ▲▲ | 99% | 102% | 101% | 95% | 102% |
| 20241126 | 3,375 | 3,400 | 3,300 | 3,335 | 80,900 | -40 | 99% | 99% | 109% | ▼ | 104% | 105% | 103% | 94% | 101% |
| 20241127 | 3,330 | 3,450 | 3,265 | 3,450 | 360,800 | 115 | 103% | 104% | 446% | ▲ | 99% | 101% | 99% | 97% | 104% |
| 20241128 | 3,445 | 3,470 | 3,380 | 3,405 | 206,300 | -45 | 99% | 99% | 57% | ▼ | 101% | 99% | 101% | 96% | 103% |
| 20241129 | 3,390 | 3,505 | 3,390 | 3,430 | 107,500 | 25 | 101% | 101% | 52% | ▲ | 99% | 97% | 99% | 99% | 103% |
| 20241202 | 3,475 | 3,510 | 3,440 | 3,440 | 61,500 | 10 | 100% | 99% | 57% | ▲▲ | 101% | 97% | 98% | 99% | 104% |
| 20241203 | 3,460 | 3,515 | 3,445 | 3,485 | 78,000 | 45 | 101% | 101% | 127% | ▲▲▲ | 97% | 97% | 99% | 100% | 105% |
| 20241204 | 3,445 | 3,445 | 3,315 | 3,325 | 442,000 | -160 | 95% | 97% | 567% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241205 | 3,355 | 3,385 | 3,335 | 3,355 | 153,600 | 30 | 101% | 100% | 35% | ▲ | 99% | 100% | 100% | 96% | 101% |
| 20241206 | 3,370 | 3,375 | 3,325 | 3,340 | 58,400 | -15 | 100% | 99% | 38% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241209 | 3,380 | 3,380 | 3,335 | 3,350 | 91,700 | 10 | 100% | 99% | 157% | ▲ | 99% | 102% | 0% | 96% | 101% |
| 20241210 | 3,370 | 3,370 | 3,330 | 3,350 | 82,400 | 0 | 100% | 99% | 90% | -- | 100% | 102% | 0% | 96% | 101% |
| 20241211 | 3,350 | 3,390 | 3,345 | 3,365 | 87,700 | 15 | 100% | 100% | 106% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20241212 | 3,365 | 3,395 | 3,345 | 3,365 | 114,700 | 0 | 100% | 100% | 131% | -- | 101% | 102% | 0% | 97% | 102% |
| 20241213 | 3,320 | 3,385 | 3,320 | 3,360 | 78,300 | -5 | 100% | 101% | 68% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241216 | 3,375 | 3,450 | 3,370 | 3,425 | 114,100 | 65 | 102% | 101% | 146% | ▲ | 99% | 98% | 0% | 98% | 103% |
| 20241217 | 3,435 | 3,435 | 3,365 | 3,385 | 49,200 | -40 | 99% | 99% | 43% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241218 | 3,385 | 3,405 | 3,345 | 3,360 | 43,800 | -25 | 99% | 99% | 89% | ▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 3,350 | 3,400 | 3,335 | 3,400 | 46,300 | 40 | 101% | 101% | 106% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 3,375 | 3,410 | 3,350 | 3,370 | 87,500 | -30 | 99% | 100% | 189% | ▼ | % | % | % | 97% | 101% |
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 | 46,100 | 33,900 | 37,800 | 9,700 | 8,300 | 24,200 |
| 2024-12-06 | 47,700 | 49,900 | 37,800 | 11,700 | 9,900 | 38,200 |
| 2024-11-29 | 241,800 | 26,100 | 126,400 | 6,100 | 115,400 | 20,000 |
| 2024-11-22 | 238,900 | 22,800 | 109,400 | 7,000 | 129,500 | 15,800 |
| 2024-11-15 | 9,200 | 15,200 | 8,400 | 6,200 | 800 | 9,000 |
| 2024-11-08 | 9,000 | 15,200 | 8,400 | 6,300 | 600 | 8,900 |
| 2024-11-01 | 9,700 | 18,000 | 8,400 | 6,200 | 1,300 | 11,800 |
| 2024-10-25 | 9,000 | 19,900 | 8,400 | 4,700 | 600 | 15,200 |
| 2024-10-18 | 9,700 | 14,200 | 8,400 | 4,700 | 1,300 | 9,500 |
| 2024-10-11 | 10,000 | 14,100 | 8,400 | 4,700 | 1,600 | 9,400 |
| 2024-10-04 | 9,800 | 16,300 | 8,400 | 4,600 | 1,400 | 11,700 |
| 2024-09-27 | 10,000 | 9,500 | 8,400 | 5,100 | 1,600 | 4,400 |
| 2024-09-20 | 9,600 | 10,300 | 8,400 | 5,200 | 1,200 | 5,100 |
| 2024-09-13 | 10,000 | 10,900 | 8,400 | 5,600 | 1,600 | 5,300 |
| 2024-09-06 | 11,200 | 10,800 | 8,400 | 5,600 | 2,800 | 5,200 |
| 2024-08-30 | 9,600 | 10,300 | 8,400 | 5,600 | 1,200 | 4,700 |
| 2024-08-23 | 10,000 | 9,700 | 8,400 | 5,600 | 1,600 | 4,100 |
| 2024-08-16 | 10,600 | 10,300 | 8,400 | 5,500 | 2,200 | 4,800 |
| 2024-08-09 | 11,100 | 13,200 | 8,400 | 6,100 | 2,700 | 7,100 |
| 2024-08-02 | 19,000 | 37,500 | 8,600 | 17,900 | 10,400 | 19,600 |
| 2024-07-26 | 10,500 | 34,700 | 8,600 | 21,700 | 1,900 | 13,000 |
| 2024-07-19 | 9,200 | 20,700 | 8,600 | 10,200 | 600 | 10,500 |
| 2024-07-12 | 10,100 | 16,500 | 8,600 | 6,500 | 1,500 | 10,000 |
| 2024-07-05 | 10,600 | 18,000 | 8,600 | 7,700 | 2,000 | 10,300 |
| 2024-06-28 | 11,500 | 17,700 | 8,600 | 6,900 | 2,900 | 10,800 |
| 2024-06-21 | 12,300 | 16,300 | 9,300 | 5,400 | 3,000 | 10,900 |
| 2024-06-14 | 13,700 | 18,000 | 9,100 | 7,300 | 4,600 | 10,700 |
| 2024-06-07 | 13,900 | 14,400 | 9,500 | 5,000 | 4,400 | 9,400 |
| 2024-05-31 | 11,400 | 14,600 | 9,100 | 4,700 | 2,300 | 9,900 |
| 2024-05-24 | 10,500 | 16,100 | 9,100 | 4,400 | 1,400 | 11,700 |
| 2024-05-17 | 9,900 | 17,500 | 9,100 | 5,200 | 800 | 12,300 |
| 2024-05-10 | 13,700 | 16,300 | 9,200 | 5,200 | 4,500 | 11,100 |
| 2024-05-02 | 15,900 | 28,900 | 9,300 | 6,300 | 6,600 | 22,600 |
| 2024-04-26 | 12,100 | 34,600 | 9,000 | 4,700 | 3,100 | 29,900 |
| 2024-04-19 | 16,900 | 40,100 | 12,900 | 4,300 | 4,000 | 35,800 |
| 2024-04-12 | 21,500 | 37,900 | 20,600 | 4,600 | 900 | 33,300 |
| 2024-04-05 | 21,900 | 38,900 | 20,600 | 5,200 | 1,300 | 33,700 |
| 2024-03-29 | 21,700 | 41,000 | 20,600 | 5,600 | 1,100 | 35,400 |
| 2024-03-22 | 26,300 | 40,800 | 24,800 | 7,700 | 1,500 | 33,100 |
| 2024-03-15 | 34,400 | 35,800 | 32,900 | 4,000 | 1,500 | 31,800 |
| 2024-03-08 | 35,000 | 34,800 | 32,900 | 5,000 | 2,100 | 29,800 |
| 2024-03-01 | 35,200 | 38,900 | 32,900 | 6,400 | 2,300 | 32,500 |
| 2024-02-22 | 51,400 | 39,100 | 49,700 | 4,400 | 1,700 | 34,700 |
| 2024-02-16 | 51,400 | 36,900 | 49,700 | 4,900 | 1,700 | 32,000 |
| 2024-02-09 | 52,200 | 39,000 | 49,700 | 5,900 | 2,500 | 33,100 |
| 2024-02-02 | 52,900 | 35,500 | 49,700 | 5,500 | 3,200 | 30,000 |
| 2024-01-26 | 54,300 | 32,100 | 50,200 | 4,800 | 4,100 | 27,300 |
| 2024-01-19 | 46,400 | 34,500 | 41,800 | 7,100 | 4,600 | 27,400 |
| 2024-01-12 | 45,700 | 26,000 | 41,800 | 6,800 | 3,900 | 19,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWJK | 350 | 2024-12-06 10:12 | マックス（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6454 | 1 | マックス株式会社｜MAX | 2024-12-22 10:20:19 |
| 6454 | 2 | 株式取扱規程 | 2024-06-18 19:02:21 |
| 6454 | 2 | 定款 | 2024-06-18 19:02:20 |
| 6454 | 2 | 株式の状況 | マックス株式会社 | 2024-06-18 17:19:13 |
| 6454 | 2 | 株主メモ | マックス株式会社 | 2024-06-18 17:19:12 |
| 6454 | 2 | 株主総会 | マックス株式会社 | 2024-06-18 17:19:11 |
| 6454 | 2 | マックスレポート（株主通信） | マックス株式会社 | 2024-06-18 17:19:09 |
| 6454 | 2 | 株主還元 | マックス株式会社 | 2024-06-18 17:19:08 |
| 6454 | 2 | セグメント実績（通期） | マックス株式会社 | 2024-06-18 17:19:07 |
| 6454 | 2 | キャッシュ・フローの状況 | マックス株式会社 | 2024-06-18 17:19:06 |