| 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 | 1,517 | 1,552 | 1,515 | 1,515 | 143,100 | 3 | 100% | 100% | 76% | ▲▲▲ | 99% | 102% | 101% | 97% | 108% |
| 20240925 | 1,517 | 1,517 | 1,487 | 1,506 | 78,400 | -9 | 99% | 99% | 55% | ▼ | 102% | 102% | 101% | 97% | 103% |
| 20240926 | 1,515 | 1,550 | 1,513 | 1,550 | 165,700 | 44 | 103% | 102% | 211% | ▲ | 100% | 99% | 99% | 99% | 106% |
| 20240927 | 1,540 | 1,548 | 1,528 | 1,541 | 109,600 | -9 | 99% | 100% | 66% | ▼ | 100% | 102% | 101% | 99% | 105% |
| 20240930 | 1,517 | 1,544 | 1,511 | 1,522 | 181,800 | -19 | 99% | 100% | 166% | ▼▼ | 101% | 101% | 99% | 98% | 104% |
| 20241001 | 1,531 | 1,550 | 1,525 | 1,541 | 86,200 | 19 | 101% | 101% | 47% | ▲ | 97% | 99% | 97% | 99% | 105% |
| 20241002 | 1,536 | 1,542 | 1,490 | 1,491 | 188,000 | -50 | 97% | 97% | 218% | ▼ | 99% | 99% | 97% | 96% | 102% |
| 20241003 | 1,535 | 1,536 | 1,503 | 1,519 | 132,300 | 28 | 102% | 99% | 70% | ▲ | 102% | 100% | 98% | 98% | 104% |
| 20241004 | 1,514 | 1,548 | 1,513 | 1,540 | 149,700 | 21 | 101% | 102% | 113% | ▲▲ | 97% | 98% | 98% | 99% | 105% |
| 20241007 | 1,543 | 1,543 | 1,498 | 1,500 | 152,200 | -40 | 97% | 97% | 102% | ▼ | 101% | 102% | 101% | 97% | 102% |
| 20241008 | 1,500 | 1,515 | 1,486 | 1,515 | 130,300 | 15 | 101% | 101% | 86% | ▲ | 99% | 100% | 100% | 98% | 103% |
| 20241009 | 1,520 | 1,528 | 1,503 | 1,506 | 93,100 | -9 | 99% | 99% | 71% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20241010 | 1,517 | 1,532 | 1,506 | 1,515 | 75,900 | 9 | 101% | 100% | 82% | ▲ | 98% | 98% | 100% | 98% | 103% |
| 20241011 | 1,524 | 1,524 | 1,498 | 1,501 | 94,500 | -14 | 99% | 98% | 125% | ▼ | 100% | 98% | 100% | 97% | 102% |
| 20241015 | 1,520 | 1,535 | 1,510 | 1,527 | 83,600 | 26 | 102% | 100% | 88% | ▲ | 100% | 98% | 100% | 99% | 104% |
| 20241016 | 1,517 | 1,525 | 1,509 | 1,511 | 44,800 | -16 | 99% | 100% | 54% | ▼ | 97% | 97% | 101% | 97% | 103% |
| 20241017 | 1,508 | 1,508 | 1,461 | 1,461 | 228,200 | -50 | 97% | 97% | 509% | ▼▼ | 101% | 98% | 103% | 94% | 100% |
| 20241018 | 1,478 | 1,492 | 1,471 | 1,486 | 47,400 | 25 | 102% | 101% | 21% | ▲ | 100% | 97% | 102% | 96% | 102% |
| 20241021 | 1,486 | 1,486 | 1,471 | 1,481 | 41,600 | -5 | 100% | 100% | 88% | ▼ | 99% | 98% | 96% | 96% | 101% |
| 20241022 | 1,467 | 1,469 | 1,448 | 1,458 | 108,400 | -23 | 98% | 99% | 261% | ▼▼ | 99% | 98% | 97% | 94% | 100% |
| 20241023 | 1,458 | 1,466 | 1,440 | 1,444 | 114,000 | -14 | 99% | 99% | 105% | ▼▼▼ | 101% | 100% | 99% | 93% | 100% |
| 20241024 | 1,431 | 1,453 | 1,430 | 1,447 | 81,800 | 3 | 100% | 101% | 72% | ▲ | 99% | 99% | 97% | 93% | 100% |
| 20241025 | 1,450 | 1,450 | 1,412 | 1,430 | 99,700 | -17 | 99% | 99% | 122% | ▼ | 100% | 101% | 98% | 93% | 100% |
| 20241028 | 1,429 | 1,445 | 1,420 | 1,431 | 50,500 | 1 | 100% | 100% | 51% | ▲ | 100% | 106% | 97% | 93% | 100% |
| 20241029 | 1,434 | 1,440 | 1,421 | 1,428 | 64,600 | -3 | 100% | 100% | 128% | ▼ | 100% | 105% | 95% | 93% | 100% |
| 20241030 | 1,441 | 1,453 | 1,433 | 1,435 | 135,200 | 7 | 100% | 100% | 209% | ▲ | 101% | 97% | 98% | 93% | 100% |
| 20241031 | 1,426 | 1,443 | 1,420 | 1,442 | 92,700 | 7 | 100% | 101% | 69% | ▲▲ | 100% | 99% | 98% | 94% | 101% |
| 20241101 | 1,426 | 1,428 | 1,409 | 1,422 | 154,400 | -20 | 99% | 100% | 167% | ▼ | 103% | 96% | 95% | 92% | 100% |
| 20241105 | 1,470 | 1,519 | 1,447 | 1,519 | 524,300 | 97 | 107% | 103% | 340% | ▲ | 100% | 103% | 102% | 99% | 107% |
| 20241106 | 1,368 | 1,390 | 1,310 | 1,362 | 1,379,400 | -157 | 90% | 100% | 263% | ▼ | 100% | 101% | 101% | 89% | 100% |
| 20241107 | 1,385 | 1,400 | 1,350 | 1,387 | 516,000 | 25 | 102% | 100% | 37% | ▲ | 101% | 99% | 100% | 91% | 102% |
| 20241108 | 1,400 | 1,421 | 1,377 | 1,409 | 308,100 | 22 | 102% | 101% | 60% | ▲▲ | 100% | 96% | 100% | 92% | 103% |
| 20241111 | 1,407 | 1,412 | 1,390 | 1,410 | 100,300 | 1 | 100% | 100% | 33% | ▲▲▲ | 99% | 95% | 100% | 92% | 104% |
| 20241112 | 1,412 | 1,420 | 1,388 | 1,399 | 152,400 | -11 | 99% | 99% | 152% | ▼ | 100% | 97% | 102% | 92% | 103% |
| 20241113 | 1,381 | 1,396 | 1,380 | 1,387 | 113,200 | -12 | 99% | 100% | 74% | ▼▼ | 100% | 100% | 104% | 91% | 102% |
| 20241114 | 1,360 | 1,365 | 1,338 | 1,354 | 298,400 | -33 | 98% | 100% | 264% | ▼▼▼ | 99% | 100% | 104% | 89% | 100% |
| 20241115 | 1,353 | 1,359 | 1,336 | 1,339 | 132,400 | -15 | 99% | 99% | 44% | ▼▼▼▼ | 100% | 102% | 107% | 88% | 100% |
| 20241118 | 1,324 | 1,356 | 1,322 | 1,329 | 80,700 | -10 | 99% | 100% | 61% | ▼▼▼▼▼ | 99% | 100% | 105% | 87% | 100% |
| 20241119 | 1,349 | 1,358 | 1,339 | 1,340 | 66,800 | 11 | 101% | 99% | 83% | ▲ | 101% | 101% | 105% | 88% | 101% |
| 20241120 | 1,343 | 1,364 | 1,342 | 1,359 | 83,600 | 19 | 101% | 101% | 125% | ▲▲ | 99% | 101% | 104% | 89% | 102% |
| 20241121 | 1,359 | 1,369 | 1,343 | 1,346 | 60,500 | -13 | 99% | 99% | 72% | ▼ | 100% | 104% | 105% | 89% | 101% |
| 20241122 | 1,350 | 1,362 | 1,346 | 1,352 | 78,200 | 6 | 100% | 100% | 129% | ▲ | 99% | 103% | 104% | 89% | 102% |
| 20241125 | 1,359 | 1,366 | 1,346 | 1,346 | 88,300 | -6 | 100% | 99% | 113% | ▼ | 100% | 102% | 104% | 89% | 101% |
| 20241126 | 1,350 | 1,356 | 1,336 | 1,350 | 120,600 | 4 | 100% | 100% | 137% | ▲ | 101% | 103% | 104% | 89% | 102% |
| 20241127 | 1,352 | 1,383 | 1,352 | 1,372 | 178,300 | 22 | 102% | 101% | 148% | ▲▲ | 103% | 102% | 103% | 90% | 103% |
| 20241128 | 1,365 | 1,402 | 1,358 | 1,402 | 111,700 | 30 | 102% | 103% | 63% | ▲▲▲ | 99% | 100% | 101% | 92% | 105% |
| 20241129 | 1,395 | 1,398 | 1,380 | 1,382 | 87,900 | -20 | 99% | 99% | 79% | ▼ | 99% | 101% | 101% | 91% | 104% |
| 20241202 | 1,388 | 1,397 | 1,378 | 1,378 | 92,500 | -4 | 100% | 99% | 105% | ▼▼ | 100% | 101% | 101% | 91% | 104% |
| 20241203 | 1,400 | 1,405 | 1,385 | 1,396 | 119,900 | 18 | 101% | 100% | 130% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20241204 | 1,400 | 1,411 | 1,390 | 1,396 | 108,400 | 0 | 100% | 100% | 90% | -- | 98% | 101% | 101% | 99% | 105% |
| 20241205 | 1,399 | 1,404 | 1,369 | 1,374 | 78,700 | -22 | 98% | 98% | 73% | ▼ | 101% | 101% | 101% | 97% | 103% |
| 20241206 | 1,377 | 1,404 | 1,377 | 1,395 | 131,500 | 21 | 102% | 101% | 167% | ▲ | 101% | 98% | 0% | 99% | 105% |
| 20241209 | 1,401 | 1,412 | 1,397 | 1,412 | 98,700 | 17 | 101% | 101% | 75% | ▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241210 | 1,412 | 1,414 | 1,394 | 1,407 | 62,000 | -5 | 100% | 100% | 63% | ▼ | 99% | 99% | 0% | 100% | 106% |
| 20241211 | 1,400 | 1,409 | 1,391 | 1,391 | 76,700 | -16 | 99% | 99% | 124% | ▼▼ | 98% | 100% | 0% | 99% | 105% |
| 20241212 | 1,403 | 1,405 | 1,376 | 1,376 | 98,100 | -15 | 99% | 98% | 128% | ▼▼▼ | 100% | 103% | 0% | 97% | 104% |
| 20241213 | 1,360 | 1,363 | 1,345 | 1,359 | 117,800 | -17 | 99% | 100% | 120% | ▼▼▼▼ | 101% | 103% | 0% | 96% | 102% |
| 20241216 | 1,370 | 1,391 | 1,368 | 1,383 | 99,700 | 24 | 102% | 101% | 85% | ▲ | 99% | 101% | 0% | 98% | 103% |
| 20241217 | 1,382 | 1,384 | 1,366 | 1,368 | 134,100 | -15 | 99% | 99% | 135% | ▼ | 102% | 0% | 0% | 97% | 102% |
| 20241218 | 1,375 | 1,406 | 1,371 | 1,396 | 141,800 | 28 | 102% | 102% | 106% | ▲ | 102% | 0% | 0% | 99% | 104% |
| 20241219 | 1,377 | 1,408 | 1,377 | 1,407 | 107,300 | 11 | 101% | 102% | 76% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 1,409 | 1,417 | 1,397 | 1,397 | 271,400 | -10 | 99% | 99% | 253% | ▼ | % | % | % | 99% | 104% |
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 | 18,800 | 752,800 | 14,900 | 418,800 | 3,900 | 334,000 |
| 2024-12-06 | 18,500 | 749,100 | 14,700 | 419,900 | 3,800 | 329,200 |
| 2024-11-29 | 17,600 | 765,800 | 14,700 | 424,700 | 2,900 | 341,100 |
| 2024-11-22 | 19,800 | 735,100 | 14,700 | 399,400 | 5,100 | 335,700 |
| 2024-11-15 | 20,300 | 758,900 | 14,700 | 405,400 | 5,600 | 353,500 |
| 2024-11-08 | 25,900 | 722,800 | 14,700 | 394,200 | 11,200 | 328,600 |
| 2024-11-01 | 21,900 | 546,100 | 15,100 | 275,200 | 6,800 | 270,900 |
| 2024-10-25 | 18,800 | 549,400 | 15,000 | 279,800 | 3,800 | 269,600 |
| 2024-10-18 | 20,100 | 578,000 | 14,600 | 298,500 | 5,500 | 279,500 |
| 2024-10-11 | 20,400 | 599,600 | 14,600 | 321,200 | 5,800 | 278,400 |
| 2024-10-04 | 20,900 | 598,200 | 14,600 | 328,400 | 6,300 | 269,800 |
| 2024-09-27 | 20,300 | 570,500 | 14,600 | 327,200 | 5,700 | 243,300 |
| 2024-09-20 | 19,800 | 571,300 | 14,600 | 328,000 | 5,200 | 243,300 |
| 2024-09-13 | 22,200 | 585,100 | 14,700 | 331,700 | 7,500 | 253,400 |
| 2024-09-06 | 22,900 | 597,000 | 14,600 | 346,300 | 8,300 | 250,700 |
| 2024-08-30 | 19,300 | 662,000 | 14,600 | 364,900 | 4,700 | 297,100 |
| 2024-08-23 | 18,400 | 824,200 | 14,600 | 547,300 | 3,800 | 276,900 |
| 2024-08-16 | 17,700 | 977,100 | 14,600 | 691,200 | 3,100 | 285,900 |
| 2024-08-09 | 18,200 | 1,039,400 | 14,600 | 751,400 | 3,600 | 288,000 |
| 2024-08-02 | 18,800 | 1,111,300 | 14,900 | 715,500 | 3,900 | 395,800 |
| 2024-07-26 | 23,900 | 1,186,200 | 14,900 | 791,200 | 9,000 | 395,000 |
| 2024-07-19 | 27,200 | 1,172,200 | 15,900 | 778,000 | 11,300 | 394,200 |
| 2024-07-12 | 27,200 | 1,176,000 | 15,900 | 772,700 | 11,300 | 403,300 |
| 2024-07-05 | 30,100 | 1,123,300 | 15,900 | 751,600 | 14,200 | 371,700 |
| 2024-06-28 | 31,700 | 1,139,600 | 16,700 | 753,600 | 15,000 | 386,000 |
| 2024-06-21 | 35,800 | 1,170,500 | 17,200 | 743,400 | 18,600 | 427,100 |
| 2024-06-14 | 31,300 | 1,139,600 | 15,600 | 756,400 | 15,700 | 383,200 |
| 2024-06-07 | 29,100 | 1,074,400 | 15,600 | 692,000 | 13,500 | 382,400 |
| 2024-05-31 | 23,200 | 1,039,000 | 15,600 | 636,300 | 7,600 | 402,700 |
| 2024-05-24 | 23,700 | 967,700 | 15,600 | 582,000 | 8,100 | 385,700 |
| 2024-05-17 | 24,100 | 888,100 | 15,600 | 499,500 | 8,500 | 388,600 |
| 2024-05-10 | 32,500 | 846,400 | 15,600 | 471,100 | 16,900 | 375,300 |
| 2024-05-02 | 30,000 | 785,900 | 15,600 | 419,800 | 14,400 | 366,100 |
| 2024-04-26 | 27,800 | 760,100 | 16,100 | 411,000 | 11,700 | 349,100 |
| 2024-04-19 | 28,100 | 754,600 | 16,200 | 409,200 | 11,900 | 345,400 |
| 2024-04-12 | 29,500 | 746,300 | 17,000 | 408,800 | 12,500 | 337,500 |
| 2024-04-05 | 30,400 | 736,700 | 16,900 | 390,900 | 13,500 | 345,800 |
| 2024-03-29 | 39,200 | 714,600 | 22,300 | 356,800 | 16,900 | 357,800 |
| 2024-03-22 | 700,900 | 745,900 | 681,100 | 356,500 | 19,800 | 389,400 |
| 2024-03-15 | 454,700 | 732,200 | 439,800 | 342,900 | 14,900 | 389,300 |
| 2024-03-08 | 334,900 | 700,700 | 321,200 | 299,700 | 13,700 | 401,000 |
| 2024-03-01 | 172,400 | 711,600 | 161,700 | 281,800 | 10,700 | 429,800 |
| 2024-02-22 | 70,800 | 705,800 | 59,600 | 286,000 | 11,200 | 419,800 |
| 2024-02-16 | 50,400 | 681,700 | 42,600 | 282,800 | 7,800 | 398,900 |
| 2024-02-09 | 48,100 | 671,100 | 36,800 | 268,900 | 11,300 | 402,200 |
| 2024-02-02 | 43,800 | 481,500 | 37,800 | 174,700 | 6,000 | 306,800 |
| 2024-01-26 | 35,300 | 480,600 | 30,400 | 175,300 | 4,900 | 305,300 |
| 2024-01-19 | 37,600 | 475,400 | 26,400 | 180,800 | 11,200 | 294,600 |
| 2024-01-12 | 37,000 | 487,700 | 24,400 | 188,400 | 12,600 | 299,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:30 | ＭＣＪ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | ＭＣＪ | 2025年3月期第2四半期 決算説明資料 |
| 20240805 | 15:00 | ＭＣＪ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | ＭＣＪ | 2025年3月期第1四半期 決算説明資料 |
| 20240719 | 17:00 | ＭＣＪ | 連結子会社からの配当金受領に関するお知らせ |
| 20240701 | 15:00 | ＭＣＪ | コーポレートガバナンス・コードに関する当社の取り組みについて |
| 20240620 | 17:00 | ＭＣＪ | 連結子会社からの配当金受領に関するお知らせ |
| 20240516 | 17:00 | ＭＣＪ | 剰余金の配当に関するお知らせ |
| 20240516 | 17:00 | ＭＣＪ | 当社取締役会の実効性に関する評価結果の概要について |
| 20240514 | 15:10 | ＭＣＪ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:10 | ＭＣＪ | 2024年3月期 決算説明資料 |
| 20240327 | 15:00 | ＭＣＪ | 連結子会社からの配当金受領に関するお知らせ |
| 20240301 | 15:00 | ＭＣＪ | 2024年3月期 株主優待実施に関するお知らせ |
| 20240205 | 15:00 | ＭＣＪ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | ＭＣＪ | 2024年3月期第3四半期決算説明資料 |
| 20240205 | 15:00 | ＭＣＪ | 業績予想の修正に関するお知らせ |
| 20240205 | 15:00 | ＭＣＪ | 配当予想の修正（増配及び記念配当）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCP6 | 350 | 2024-05-02 11:37 | 株式会社MCJ | ニュートン・インベストメント・マネジメント・ジャパン株式会社 | 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 |
|---|---|---|---|
| 6670 | 1 | 株式会社MCJ - BTOパソコンを製造・販売する総合IT企業 | 2024-12-21 22:24:07 |
| 6670 | 2 | 株主優待制度｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:15 |
| 6670 | 2 | 定款・株式取扱規程｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:14 |
| 6670 | 2 | アナリスト・カバレッジ｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:13 |
| 6670 | 2 | 株主総会関連資料｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:12 |
| 6670 | 2 | 株式基本情報｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:11 |
| 6670 | 2 | 有価証券報告書・四半期報告書｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:09 |
| 6670 | 2 | 個人投資家向け説明資料｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:08 |
| 6670 | 2 | 決算説明資料｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:07 |
| 6670 | 2 | IRポリシー｜株主・投資家情報｜株式会社MCJ | 2024-06-19 06:24:06 |