| 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 | 3,260 | 3,290 | 3,220 | 3,225 | 19,300 | -35 | 99% | 99% | 78% | ▼ | 100% | 103% | 95% | 91% | 100% |
| 20240726 | 3,205 | 3,260 | 3,180 | 3,200 | 12,000 | -25 | 99% | 100% | 62% | ▼ | 99% | 97% | 93% | 91% | 100% |
| 20240729 | 3,250 | 3,265 | 3,200 | 3,230 | 13,600 | 30 | 101% | 99% | 113% | ▲ | 100% | 93% | 104% | 93% | 101% |
| 20240730 | 3,205 | 3,235 | 3,200 | 3,200 | 12,200 | -30 | 99% | 100% | 90% | ▼ | 103% | 87% | 106% | 92% | 100% |
| 20240731 | 3,200 | 3,290 | 3,195 | 3,290 | 14,200 | 90 | 103% | 103% | 116% | ▲ | 96% | 87% | 104% | 95% | 103% |
| 20240801 | 3,260 | 3,260 | 3,145 | 3,145 | 17,500 | -145 | 96% | 96% | 123% | ▼ | 97% | 92% | 115% | 91% | 100% |
| 20240802 | 3,075 | 3,105 | 2,976 | 2,976 | 37,200 | -169 | 95% | 97% | 213% | ▼ | 90% | 103% | 126% | 86% | 100% |
| 20240805 | 2,796 | 2,823 | 2,476 | 2,515 | 50,000 | -461 | 85% | 90% | 134% | ▼ | 103% | 107% | 134% | 73% | 100% |
| 20240806 | 2,700 | 2,949 | 2,659 | 2,771 | 41,800 | 256 | 110% | 103% | 84% | ▲ | 105% | 108% | 134% | 81% | 110% |
| 20240807 | 2,696 | 2,863 | 2,687 | 2,828 | 15,400 | 57 | 102% | 105% | 37% | ▲ | 99% | 105% | 131% | 83% | 112% |
| 20240808 | 2,800 | 2,837 | 2,747 | 2,784 | 17,700 | -44 | 98% | 99% | 115% | ▼ | 102% | 107% | 130% | 82% | 111% |
| 20240809 | 2,834 | 2,909 | 2,799 | 2,891 | 24,700 | 107 | 104% | 102% | 140% | ▲ | 99% | 104% | 127% | 85% | 115% |
| 20240813 | 2,900 | 2,900 | 2,816 | 2,862 | 20,200 | -29 | 99% | 99% | 82% | ▼ | 101% | 104% | 128% | 84% | 114% |
| 20240814 | 2,897 | 2,938 | 2,860 | 2,924 | 14,600 | 62 | 102% | 101% | 72% | ▲ | 98% | 101% | 128% | 86% | 116% |
| 20240815 | 2,974 | 2,974 | 2,916 | 2,927 | 14,200 | 3 | 100% | 98% | 97% | ▲▲ | 102% | 101% | 129% | 86% | 116% |
| 20240816 | 2,975 | 3,030 | 2,961 | 3,030 | 12,300 | 103 | 104% | 102% | 87% | ▲▲▲ | 97% | 100% | 127% | 90% | 120% |
| 20240819 | 3,030 | 3,030 | 2,949 | 2,949 | 18,900 | -81 | 97% | 97% | 154% | ▼ | 100% | 100% | 127% | 88% | 117% |
| 20240820 | 3,015 | 3,015 | 2,972 | 3,005 | 20,800 | 56 | 102% | 100% | 110% | ▲ | 100% | 112% | 129% | 90% | 119% |
| 20240821 | 2,985 | 2,989 | 2,961 | 2,971 | 5,500 | -34 | 99% | 100% | 26% | ▼ | 100% | 113% | 128% | 90% | 118% |
| 20240822 | 3,005 | 3,015 | 2,990 | 3,015 | 5,900 | 44 | 101% | 100% | 107% | ▲ | 99% | 111% | 126% | 92% | 120% |
| 20240823 | 3,040 | 3,040 | 3,010 | 3,010 | 6,400 | -5 | 100% | 99% | 108% | ▼ | 99% | 117% | 128% | 91% | 120% |
| 20240826 | 3,005 | 3,010 | 2,979 | 2,979 | 9,300 | -31 | 99% | 99% | 145% | ▼▼ | 103% | 108% | 118% | 91% | 118% |
| 20240827 | 3,250 | 3,370 | 3,220 | 3,340 | 91,900 | 361 | 112% | 103% | 988% | ▲ | 99% | 106% | 113% | 100% | 133% |
| 20240828 | 3,410 | 3,460 | 3,375 | 3,385 | 48,900 | 45 | 101% | 99% | 53% | ▲▲ | 100% | 108% | 114% | 100% | 135% |
| 20240829 | 3,360 | 3,420 | 3,335 | 3,360 | 18,400 | -25 | 99% | 100% | 38% | ▼ | 104% | 108% | 113% | 99% | 134% |
| 20240830 | 3,380 | 3,525 | 3,365 | 3,525 | 35,500 | 165 | 105% | 104% | 193% | ▲ | 99% | 104% | 108% | 100% | 140% |
| 20240902 | 3,550 | 3,560 | 3,475 | 3,525 | 26,100 | 0 | 100% | 99% | 74% | -- | 103% | 106% | 109% | 100% | 140% |
| 20240903 | 3,500 | 3,620 | 3,500 | 3,620 | 22,000 | 95 | 103% | 103% | 84% | ▲ | 101% | 105% | 108% | 100% | 131% |
| 20240904 | 3,550 | 3,635 | 3,540 | 3,575 | 36,700 | -45 | 99% | 101% | 167% | ▼ | 103% | 106% | 107% | 99% | 128% |
| 20240905 | 3,575 | 3,760 | 3,560 | 3,665 | 41,200 | 90 | 103% | 103% | 112% | ▲ | 99% | 103% | 103% | 100% | 132% |
| 20240906 | 3,715 | 3,735 | 3,655 | 3,695 | 25,200 | 30 | 101% | 99% | 61% | ▲▲ | 101% | 105% | 104% | 100% | 129% |
| 20240909 | 3,660 | 3,735 | 3,615 | 3,695 | 29,000 | 0 | 100% | 101% | 115% | -- | 100% | 103% | 103% | 100% | 129% |
| 20240910 | 3,705 | 3,760 | 3,700 | 3,720 | 21,800 | 25 | 101% | 100% | 75% | ▲ | 101% | 101% | 66% | 100% | 127% |
| 20240911 | 3,750 | 3,830 | 3,750 | 3,805 | 59,100 | 85 | 102% | 101% | 271% | ▲▲ | 100% | 99% | 64% | 100% | 130% |
| 20240912 | 3,850 | 3,905 | 3,810 | 3,840 | 47,200 | 35 | 101% | 100% | 80% | ▲▲▲ | 97% | 101% | 65% | 100% | 130% |
| 20240913 | 3,770 | 3,800 | 3,660 | 3,660 | 70,800 | -180 | 95% | 97% | 150% | ▼ | 104% | 104% | 67% | 95% | 124% |
| 20240917 | 3,670 | 3,805 | 3,670 | 3,805 | 37,600 | 145 | 104% | 104% | 53% | ▲ | 99% | 99% | 64% | 99% | 128% |
| 20240918 | 3,830 | 3,855 | 3,760 | 3,800 | 21,600 | -5 | 100% | 99% | 57% | ▼ | 100% | 101% | 65% | 99% | 128% |
| 20240919 | 3,800 | 3,815 | 3,685 | 3,790 | 41,800 | -10 | 100% | 100% | 194% | ▼▼ | 101% | 101% | 65% | 99% | 127% |
| 20240920 | 3,790 | 3,840 | 3,760 | 3,815 | 44,100 | 25 | 101% | 101% | 106% | ▲ | 100% | 61% | 65% | 99% | 128% |
| 20240924 | 3,750 | 3,770 | 3,690 | 3,755 | 42,700 | -60 | 98% | 100% | 97% | ▼ | 101% | 61% | 64% | 98% | 126% |
| 20240925 | 3,755 | 3,810 | 3,715 | 3,780 | 44,700 | 25 | 101% | 101% | 105% | ▲ | 101% | 61% | 63% | 98% | 113% |
| 20240926 | 3,795 | 3,850 | 3,770 | 3,820 | 76,400 | 40 | 101% | 101% | 171% | ▲▲ | 119% | 123% | 125% | 99% | 114% |
| 20240927 | 1,920 | 2,280 | 1,890 | 2,280 | 200,400 | -1,540 | 60% | 119% | 262% | ▼ | 95% | 100% | 99% | 59% | 100% |
| 20240930 | 2,414 | 2,436 | 2,272 | 2,292 | 243,600 | 12 | 101% | 95% | 122% | ▲ | 98% | 107% | 104% | 60% | 101% |
| 20241001 | 2,302 | 2,350 | 2,230 | 2,259 | 157,700 | -33 | 99% | 98% | 65% | ▼ | 103% | 109% | 106% | 59% | 100% |
| 20241002 | 2,258 | 2,349 | 2,255 | 2,330 | 113,500 | 71 | 103% | 103% | 72% | ▲ | 101% | 105% | 102% | 61% | 103% |
| 20241003 | 2,335 | 2,414 | 2,315 | 2,363 | 73,300 | 33 | 101% | 101% | 65% | ▲▲ | 102% | 101% | 101% | 62% | 105% |
| 20241004 | 2,363 | 2,413 | 2,351 | 2,413 | 53,900 | 50 | 102% | 102% | 74% | ▲▲▲ | 102% | 97% | 98% | 63% | 107% |
| 20241007 | 2,415 | 2,468 | 2,362 | 2,467 | 86,200 | 54 | 102% | 102% | 160% | ▲▲▲▲ | 99% | 97% | 0% | 64% | 109% |
| 20241008 | 2,465 | 2,512 | 2,441 | 2,441 | 71,100 | -26 | 99% | 99% | 82% | ▼ | 97% | 98% | 0% | 64% | 108% |
| 20241009 | 2,441 | 2,441 | 2,337 | 2,375 | 62,100 | -66 | 97% | 97% | 87% | ▼▼ | 99% | 101% | 0% | 62% | 105% |
| 20241010 | 2,380 | 2,380 | 2,300 | 2,349 | 58,300 | -26 | 99% | 99% | 94% | ▼▼▼ | 98% | 102% | 0% | 61% | 104% |
| 20241011 | 2,348 | 2,348 | 2,275 | 2,295 | 56,000 | -54 | 98% | 98% | 96% | ▼▼▼▼ | 104% | 104% | 0% | 60% | 102% |
| 20241015 | 2,299 | 2,384 | 2,281 | 2,382 | 74,700 | 87 | 104% | 104% | 133% | ▲ | 103% | 102% | 0% | 62% | 105% |
| 20241016 | 2,327 | 2,406 | 2,321 | 2,393 | 53,800 | 11 | 100% | 103% | 72% | ▲▲ | 100% | 99% | 0% | 63% | 106% |
| 20241017 | 2,389 | 2,389 | 2,335 | 2,388 | 23,800 | -5 | 100% | 100% | 44% | ▼ | 99% | 0% | 0% | 63% | 106% |
| 20241018 | 2,388 | 2,400 | 2,340 | 2,369 | 26,600 | -19 | 99% | 99% | 112% | ▼▼ | 101% | 0% | 0% | 62% | 105% |
| 20241021 | 2,370 | 2,405 | 2,343 | 2,382 | 22,400 | 13 | 101% | 101% | 84% | ▲ | 98% | 0% | 0% | 62% | 105% |
| 20241022 | 2,394 | 2,394 | 2,339 | 2,357 | 39,600 | -25 | 99% | 98% | 177% | ▼ | % | % | % | 62% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 58,600 | 0 | 19,100 | 0 | 39,500 |
| 2024-10-11 | 0 | 66,600 | 0 | 19,100 | 0 | 47,500 |
| 2024-10-04 | 0 | 51,600 | 0 | 18,200 | 0 | 33,400 |
| 2024-09-27 | 0 | 31,100 | 0 | 5,000 | 0 | 26,100 |
| 2024-09-20 | 0 | 38,700 | 0 | 21,100 | 0 | 17,600 |
| 2024-09-13 | 200 | 53,900 | 200 | 22,800 | 0 | 31,100 |
| 2024-09-06 | 200 | 61,300 | 200 | 28,800 | 0 | 32,500 |
| 2024-08-30 | 200 | 65,600 | 200 | 29,100 | 0 | 36,500 |
| 2024-08-23 | 200 | 97,700 | 200 | 55,600 | 0 | 42,100 |
| 2024-08-16 | 700 | 91,400 | 700 | 60,500 | 0 | 30,900 |
| 2024-08-09 | 200 | 92,500 | 200 | 64,700 | 0 | 27,800 |
| 2024-08-02 | 500 | 110,700 | 500 | 78,400 | 0 | 32,300 |
| 2024-07-26 | 500 | 114,100 | 500 | 80,000 | 0 | 34,100 |
| 2024-07-19 | 500 | 114,200 | 500 | 80,900 | 0 | 33,300 |
| 2024-07-12 | 500 | 113,200 | 500 | 79,800 | 0 | 33,400 |
| 2024-07-05 | 500 | 118,100 | 500 | 79,300 | 0 | 38,800 |
| 2024-06-28 | 500 | 138,500 | 500 | 96,700 | 0 | 41,800 |
| 2024-06-21 | 500 | 137,600 | 500 | 95,800 | 0 | 41,800 |
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 |
|---|---|---|---|---|---|
| S100UDO0 | 350 | 2024-09-20 15:42 | 株式会社メルコホールディングス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書（特例対象株券等） |
| S100UBDN | 350 | 2024-09-03 10:41 | 株式会社メルコホールデングス | 株式会社メルコグループ | 変更報告書 |
| S100U150 | 360 | 2024-07-12 11:01 | 株式会社メルコホールデングス | 株式会社メルコグループ | 訂正報告書（大量保有報告書・変更報告書） |
| S100U14V | 360 | 2024-07-12 10:59 | 株式会社メルコホールデングス | 株式会社メルコグループ | 訂正報告書（大量保有報告書・変更報告書） |
| S100U0GH | 350 | 2024-07-08 17:01 | 株式会社メルコホールデングス | 株式会社メルコグループ | 大量保有報告書 |
| S100TZC4 | 350 | 2024-07-05 15:02 | 株式会社メルコホールデングス | 株式会社メルコグループ | 変更報告書 |
| S100TZ32 | 350 | 2024-07-04 16:46 | 株式会社メルコホールディングス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
| S100TYK1 | 350 | 2024-07-04 16:43 | 株式会社メルコホールディングス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
| S100TB04 | 350 | 2024-04-24 15:57 | 株式会社メルコホールディングス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6676 | 1 | 株式会社メルコホールディングス | 2024-10-23 05:22:42 |
| 6676 | 2 | 臨時株主総会招集のための基準日設定に関するお知らせ | 2024-09-13 03:33:33 |
| 6676 | 2 | 支配株主等に関する事項について | 2024-06-29 04:32:34 |
| 6676 | 2 | 定時株主総会の議案の承認に関するお知らせ | 2024-06-27 16:32:47 |
| 6676 | 2 | 株式・株主情報｜メルコホールディングス | 2024-06-26 18:37:33 |
| 6676 | 2 | 決算・財務情報 決算短信・決算説明会｜メルコホールディングス | 2024-06-26 18:37:32 |
| 6676 | 2 | 決算・財務情報 株主総会｜メルコホールディングス | 2024-06-26 18:37:30 |
| 6676 | 2 | ｷ霆ｻ｡ｦｺ篶ｳｾ??｡ｻ?ﾈﾊ???ﾃ･皈?ｳ･ﾛ｡ｼ･?ﾇ･｣･?ｰ･ｹ | 2024-06-26 18:37:29 |
| 6676 | 2 | トップメッセージ｜メルコホールディングス | 2024-06-26 18:37:28 |
| 6676 | 3 | 吸収合併に係る事前開示書面 | 2024-10-16 14:34:11 |