| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,540 | 3,565 | 3,490 | 3,545 | 87,100 | -50 | 99% | 100% | 120% | ▼▼▼▼ | 100% | 107% | 101% | 92% | 100% |
| 20240726 | 3,545 | 3,590 | 3,535 | 3,545 | 40,700 | 0 | 100% | 100% | 47% | -- | 102% | 99% | 99% | 92% | 100% |
| 20240729 | 3,615 | 3,695 | 3,595 | 3,695 | 85,300 | 150 | 104% | 102% | 210% | ▲ | 101% | 92% | 97% | 95% | 104% |
| 20240730 | 3,700 | 3,720 | 3,655 | 3,720 | 172,900 | 25 | 101% | 101% | 203% | ▲▲ | 102% | 92% | 97% | 96% | 105% |
| 20240731 | 3,715 | 3,800 | 3,670 | 3,800 | 87,600 | 80 | 102% | 102% | 51% | ▲▲▲ | 96% | 91% | 96% | 98% | 107% |
| 20240801 | 3,730 | 3,775 | 3,590 | 3,595 | 110,600 | -205 | 95% | 96% | 126% | ▼ | 98% | 98% | 104% | 93% | 101% |
| 20240802 | 3,460 | 3,475 | 3,380 | 3,390 | 108,900 | -205 | 94% | 98% | 98% | ▼▼ | 93% | 102% | 108% | 89% | 100% |
| 20240805 | 3,325 | 3,325 | 3,005 | 3,095 | 267,100 | -295 | 91% | 93% | 245% | ▼▼▼ | 103% | 106% | 109% | 81% | 100% |
| 20240806 | 3,305 | 3,470 | 3,255 | 3,400 | 105,700 | 305 | 110% | 103% | 40% | ▲ | 102% | 107% | 108% | 89% | 110% |
| 20240807 | 3,315 | 3,510 | 3,315 | 3,385 | 96,400 | -15 | 100% | 102% | 91% | ▼ | 101% | 107% | 108% | 89% | 109% |
| 20240808 | 3,315 | 3,415 | 3,285 | 3,360 | 52,500 | -25 | 99% | 101% | 54% | ▼▼ | 99% | 104% | 104% | 88% | 109% |
| 20240809 | 3,430 | 3,460 | 3,310 | 3,390 | 67,200 | 30 | 101% | 99% | 128% | ▲ | 102% | 105% | 104% | 89% | 110% |
| 20240813 | 3,420 | 3,515 | 3,415 | 3,495 | 52,000 | 105 | 103% | 102% | 77% | ▲▲ | 100% | 98% | 100% | 92% | 113% |
| 20240814 | 3,545 | 3,595 | 3,510 | 3,560 | 51,800 | 65 | 102% | 100% | 100% | ▲▲▲ | 98% | 100% | 100% | 94% | 115% |
| 20240815 | 3,575 | 3,575 | 3,515 | 3,515 | 43,300 | -45 | 99% | 98% | 84% | ▼ | 101% | 101% | 101% | 93% | 114% |
| 20240816 | 3,555 | 3,590 | 3,530 | 3,575 | 35,500 | 60 | 102% | 101% | 82% | ▲ | 99% | 103% | 102% | 94% | 116% |
| 20240819 | 3,505 | 3,565 | 3,465 | 3,465 | 42,400 | -110 | 97% | 99% | 119% | ▼ | 101% | 103% | 103% | 91% | 112% |
| 20240820 | 3,465 | 3,505 | 3,450 | 3,485 | 48,500 | 20 | 101% | 101% | 114% | ▲ | 103% | 103% | 104% | 92% | 113% |
| 20240821 | 3,450 | 3,600 | 3,420 | 3,560 | 44,100 | 75 | 102% | 103% | 91% | ▲▲ | 100% | 99% | 100% | 94% | 115% |
| 20240822 | 3,585 | 3,605 | 3,550 | 3,595 | 28,500 | 35 | 101% | 100% | 65% | ▲▲▲ | 99% | 99% | 99% | 95% | 116% |
| 20240823 | 3,600 | 3,635 | 3,570 | 3,580 | 37,200 | -15 | 100% | 99% | 131% | ▼ | 99% | 99% | 100% | 94% | 116% |
| 20240826 | 3,580 | 3,580 | 3,490 | 3,535 | 49,000 | -45 | 99% | 99% | 132% | ▼▼ | 101% | 101% | 102% | 93% | 114% |
| 20240827 | 3,495 | 3,580 | 3,495 | 3,540 | 33,000 | 5 | 100% | 101% | 67% | ▲ | 100% | 99% | 106% | 93% | 114% |
| 20240828 | 3,530 | 3,540 | 3,500 | 3,535 | 21,300 | -5 | 100% | 100% | 65% | ▼ | 101% | 99% | 106% | 93% | 114% |
| 20240829 | 3,530 | 3,580 | 3,530 | 3,555 | 34,000 | 20 | 101% | 101% | 160% | ▲ | 99% | 100% | 105% | 99% | 115% |
| 20240830 | 3,550 | 3,550 | 3,515 | 3,525 | 55,300 | -30 | 99% | 99% | 163% | ▼ | 98% | 101% | 106% | 98% | 114% |
| 20240902 | 3,530 | 3,530 | 3,430 | 3,450 | 44,900 | -75 | 98% | 98% | 81% | ▼▼ | 100% | 101% | 107% | 96% | 111% |
| 20240903 | 3,490 | 3,515 | 3,460 | 3,490 | 31,500 | 40 | 101% | 100% | 70% | ▲ | 101% | 104% | 109% | 97% | 104% |
| 20240904 | 3,420 | 3,495 | 3,395 | 3,470 | 65,400 | -20 | 99% | 101% | 208% | ▼ | 103% | 104% | 108% | 97% | 103% |
| 20240905 | 3,445 | 3,575 | 3,445 | 3,555 | 76,900 | 85 | 102% | 103% | 118% | ▲ | 98% | 100% | 104% | 99% | 106% |
| 20240906 | 3,580 | 3,595 | 3,510 | 3,510 | 54,300 | -45 | 99% | 98% | 71% | ▼ | 102% | 103% | 108% | 98% | 104% |
| 20240909 | 3,445 | 3,530 | 3,445 | 3,530 | 56,800 | 20 | 101% | 102% | 105% | ▲ | 101% | 98% | 106% | 98% | 102% |
| 20240910 | 3,530 | 3,595 | 3,530 | 3,560 | 57,100 | 30 | 101% | 101% | 101% | ▲▲ | 100% | 99% | 104% | 99% | 103% |
| 20240911 | 3,560 | 3,615 | 3,535 | 3,575 | 47,900 | 15 | 100% | 100% | 84% | ▲▲▲ | 99% | 98% | 102% | 99% | 104% |
| 20240912 | 3,600 | 3,625 | 3,535 | 3,565 | 54,600 | -10 | 100% | 99% | 114% | ▼ | 99% | 100% | 104% | 99% | 103% |
| 20240913 | 3,500 | 3,545 | 3,460 | 3,470 | 68,600 | -95 | 97% | 99% | 126% | ▼▼ | 99% | 101% | 104% | 97% | 101% |
| 20240917 | 3,500 | 3,510 | 3,415 | 3,465 | 59,700 | -5 | 100% | 99% | 87% | ▼▼▼ | 100% | 102% | 104% | 96% | 100% |
| 20240918 | 3,500 | 3,525 | 3,490 | 3,515 | 50,800 | 50 | 101% | 100% | 85% | ▲ | 99% | 106% | 103% | 98% | 102% |
| 20240919 | 3,540 | 3,545 | 3,475 | 3,490 | 45,900 | -25 | 99% | 99% | 90% | ▼ | 100% | 106% | 104% | 97% | 101% |
| 20240920 | 3,510 | 3,545 | 3,500 | 3,505 | 89,500 | 15 | 100% | 100% | 195% | ▲ | 100% | 105% | 103% | 98% | 102% |
| 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% | 96% | 96% | 103% |
| 20241007 | 3,640 | 3,675 | 3,595 | 3,655 | 49,600 | 70 | 102% | 100% | 109% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
| 20241008 | 3,600 | 3,640 | 3,580 | 3,615 | 53,700 | -40 | 99% | 100% | 108% | ▼ | 101% | 101% | 0% | 97% | 104% |
| 20241009 | 3,620 | 3,660 | 3,620 | 3,655 | 44,200 | 40 | 101% | 101% | 82% | ▲ | 99% | 99% | 0% | 98% | 105% |
| 20241010 | 3,675 | 3,690 | 3,600 | 3,625 | 35,200 | -30 | 99% | 99% | 80% | ▼ | 101% | 101% | 0% | 97% | 105% |
| 20241011 | 3,605 | 3,665 | 3,605 | 3,630 | 41,000 | 5 | 100% | 101% | 116% | ▲ | 100% | 100% | 0% | 97% | 105% |
| 20241015 | 3,635 | 3,660 | 3,610 | 3,645 | 53,900 | 15 | 100% | 100% | 131% | ▲▲ | 100% | 99% | 0% | 98% | 105% |
| 20241016 | 3,620 | 3,695 | 3,600 | 3,625 | 47,400 | -20 | 99% | 100% | 88% | ▼ | 100% | 96% | 0% | 97% | 105% |
| 20241017 | 3,650 | 3,650 | 3,610 | 3,635 | 48,900 | 10 | 100% | 100% | 103% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 3,635 | 3,655 | 3,605 | 3,635 | 27,400 | 0 | 100% | 100% | 56% | -- | 99% | 0% | 0% | 97% | 104% |
| 20241021 | 3,630 | 3,635 | 3,575 | 3,590 | 42,000 | -45 | 99% | 99% | 153% | ▼ | 98% | 0% | 0% | 96% | 102% |
| 20241022 | 3,570 | 3,570 | 3,505 | 3,505 | 59,700 | -85 | 98% | 98% | 142% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 15:00 | マックス | 人事の異動に関するお知らせ |
| 20240802 | 15:00 | マックス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | マックス | 第2四半期累計期間及び通期連結業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | マックス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | マックス | 2025年3月期 第1四半期決算補足説明資料 |
| 20240731 | 15:00 | マックス | 2025年3月期 第1四半期決算説明会資料 |
| 20240708 | 15:00 | マックス | 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 |
| 20240513 | 16:00 | マックス | 役員の異動に関するお知らせ |
| 20240509 | 18:20 | マックス | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240509 | 18:20 | マックス | （訂正）「2024年3月期 決算補足説明資料」の一部訂正について |
| 20240509 | 18:20 | マックス | （訂正）「2024年3月期 決算及び2025～2027年3月期中期経営計画説明会資料」の一部訂正について |
| 20240426 | 15:00 | マックス | 剰余金の配当（増配）及び配当政策の変更に関するお知らせ |
| 20240426 | 15:00 | マックス | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | マックス | 2024年3月期 決算補足説明資料 |
| 20240426 | 15:00 | マックス | 2024年3月期 決算及び2025～2027年3月期中期経営計画説明会資料 |
| 20240311 | 15:00 | マックス | 機構改革および人事の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6454 | 1 | マックス株式会社｜MAX | 2024-10-23 00:22:45 |
| 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 |