| 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 | 600 | 610 | 595 | 598 | 3,816,800 | -18 | 97% | 100% | 141% | ▼▼ | 99% | 107% | 98% | 94% | 100% |
| 20240726 | 598 | 605 | 587 | 594 | 2,158,500 | -4 | 99% | 99% | 57% | ▼▼▼ | 102% | 108% | 98% | 94% | 100% |
| 20240729 | 596 | 610 | 593 | 607 | 2,358,900 | 13 | 102% | 102% | 109% | ▲ | 99% | 93% | 97% | 96% | 102% |
| 20240730 | 601 | 606 | 592 | 597 | 1,843,100 | -10 | 98% | 99% | 78% | ▼ | 105% | 81% | 97% | 94% | 100% |
| 20240731 | 603 | 635 | 599 | 635 | 4,051,800 | 38 | 106% | 105% | 220% | ▲ | 99% | 80% | 91% | 100% | 107% |
| 20240801 | 645 | 655 | 636 | 642 | 5,602,400 | 7 | 101% | 99% | 138% | ▲▲ | 91% | 83% | 94% | 100% | 108% |
| 20240802 | 616 | 620 | 558 | 559 | 5,898,200 | -83 | 87% | 91% | 105% | ▼ | 94% | 104% | 116% | 87% | 100% |
| 20240805 | 500 | 500 | 459 | 468 | 6,252,200 | -91 | 84% | 94% | 106% | ▼▼ | 102% | 111% | 123% | 73% | 100% |
| 20240806 | 480 | 539 | 470 | 489 | 10,623,600 | 21 | 105% | 102% | 170% | ▲ | 109% | 115% | 125% | 76% | 105% |
| 20240807 | 473 | 526 | 470 | 513 | 6,127,600 | 25 | 105% | 109% | 58% | ▲▲ | 100% | 111% | 118% | 80% | 110% |
| 20240808 | 503 | 531 | 498 | 505 | 6,754,300 | -9 | 98% | 100% | 110% | ▼ | 99% | 111% | 113% | 79% | 108% |
| 20240809 | 525 | 537 | 511 | 521 | 5,116,300 | 16 | 103% | 99% | 76% | ▲ | 103% | 113% | 114% | 81% | 111% |
| 20240813 | 519 | 538 | 510 | 535 | 3,409,700 | 14 | 103% | 103% | 67% | ▲▲ | 101% | 108% | 110% | 83% | 114% |
| 20240814 | 539 | 562 | 536 | 546 | 3,112,600 | 11 | 102% | 101% | 91% | ▲▲▲ | 102% | 105% | 108% | 85% | 117% |
| 20240815 | 551 | 569 | 547 | 560 | 3,300,100 | 14 | 103% | 102% | 106% | ▲▲▲▲ | 100% | 98% | 101% | 87% | 120% |
| 20240816 | 585 | 593 | 577 | 585 | 4,841,100 | 25 | 104% | 100% | 147% | ▲▲▲▲▲ | 99% | 97% | 101% | 91% | 125% |
| 20240819 | 585 | 591 | 577 | 580 | 4,005,900 | -4 | 99% | 99% | 83% | ▼ | 98% | 96% | 100% | 90% | 124% |
| 20240820 | 590 | 591 | 577 | 577 | 3,045,500 | -3 | 99% | 98% | 76% | ▼▼ | 100% | 98% | 99% | 90% | 123% |
| 20240821 | 574 | 578 | 567 | 573 | 2,403,500 | -5 | 99% | 100% | 79% | ▼▼▼ | 99% | 100% | 100% | 89% | 122% |
| 20240822 | 570 | 572 | 562 | 566 | 2,378,900 | -7 | 99% | 99% | 99% | ▼▼▼▼ | 100% | 101% | 101% | 88% | 121% |
| 20240823 | 565 | 570 | 558 | 567 | 1,968,100 | 2 | 100% | 100% | 83% | ▲ | 98% | 101% | 100% | 88% | 121% |
| 20240826 | 567 | 569 | 552 | 553 | 2,071,500 | -14 | 98% | 98% | 105% | ▼ | 101% | 105% | 102% | 86% | 118% |
| 20240827 | 556 | 562 | 551 | 561 | 1,267,300 | 8 | 101% | 101% | 61% | ▲ | 102% | 107% | 102% | 87% | 120% |
| 20240828 | 556 | 567 | 553 | 567 | 1,282,700 | 6 | 101% | 102% | 101% | ▲▲ | 100% | 104% | 100% | 88% | 121% |
| 20240829 | 569 | 573 | 565 | 570 | 2,164,700 | 3 | 100% | 100% | 169% | ▲▲▲ | 100% | 100% | 101% | 89% | 122% |
| 20240830 | 570 | 573 | 563 | 570 | 2,339,200 | 0 | 100% | 100% | 108% | ▲▲▲▲ | 100% | 98% | 100% | 98% | 122% |
| 20240902 | 580 | 585 | 575 | 582 | 2,671,200 | 11 | 102% | 100% | 114% | ▲▲▲▲▲ | 101% | 98% | 99% | 100% | 124% |
| 20240903 | 585 | 593 | 583 | 593 | 3,085,000 | 11 | 102% | 101% | 115% | ▲▲▲▲▲▲ | 99% | 98% | 101% | 100% | 121% |
| 20240904 | 573 | 579 | 566 | 568 | 4,201,900 | -24 | 96% | 99% | 136% | ▼ | 101% | 102% | 106% | 96% | 113% |
| 20240905 | 549 | 569 | 545 | 556 | 4,026,100 | -12 | 98% | 101% | 96% | ▼▼ | 101% | 101% | 105% | 94% | 110% |
| 20240906 | 562 | 573 | 562 | 571 | 2,426,200 | 14 | 103% | 101% | 60% | ▲ | 101% | 103% | 107% | 96% | 110% |
| 20240909 | 548 | 561 | 539 | 556 | 3,480,200 | -15 | 97% | 101% | 143% | ▼ | 101% | 100% | 106% | 94% | 104% |
| 20240910 | 555 | 570 | 555 | 562 | 2,911,500 | 6 | 101% | 101% | 84% | ▲ | 99% | 100% | 106% | 95% | 103% |
| 20240911 | 554 | 562 | 547 | 550 | 3,469,900 | -12 | 98% | 99% | 119% | ▼ | 100% | 99% | 104% | 93% | 100% |
| 20240912 | 565 | 573 | 562 | 566 | 4,096,300 | 16 | 103% | 100% | 118% | ▲ | 99% | 101% | 105% | 96% | 103% |
| 20240913 | 561 | 569 | 557 | 557 | 3,736,700 | -9 | 98% | 99% | 91% | ▼ | 97% | 100% | 104% | 94% | 101% |
| 20240917 | 566 | 568 | 539 | 548 | 3,424,400 | -10 | 98% | 97% | 92% | ▼▼ | 100% | 102% | 108% | 92% | 100% |
| 20240918 | 550 | 555 | 545 | 551 | 2,951,300 | 4 | 101% | 100% | 86% | ▲ | 100% | 101% | 107% | 93% | 101% |
| 20240919 | 559 | 568 | 557 | 559 | 3,070,000 | 8 | 101% | 100% | 104% | ▲▲ | 99% | 99% | 105% | 94% | 102% |
| 20240920 | 571 | 574 | 563 | 567 | 5,603,200 | 8 | 101% | 99% | 183% | ▲▲▲ | 98% | 101% | 105% | 96% | 103% |
| 20240924 | 570 | 572 | 559 | 559 | 2,742,300 | -7 | 99% | 98% | 49% | ▼ | 98% | 104% | 107% | 94% | 102% |
| 20240925 | 559 | 561 | 544 | 547 | 3,658,900 | -13 | 98% | 98% | 133% | ▼▼ | 102% | 105% | 109% | 92% | 100% |
| 20240926 | 552 | 567 | 543 | 565 | 5,082,400 | 18 | 103% | 102% | 139% | ▲ | 99% | 100% | 107% | 95% | 103% |
| 20240927 | 558 | 560 | 548 | 552 | 2,919,100 | -13 | 98% | 99% | 57% | ▼ | 104% | 101% | 108% | 93% | 101% |
| 20240930 | 553 | 579 | 553 | 575 | 4,963,700 | 23 | 104% | 104% | 170% | ▲ | 101% | 102% | 104% | 97% | 105% |
| 20241001 | 577 | 590 | 569 | 580 | 3,208,300 | 5 | 101% | 101% | 65% | ▲▲ | 97% | 103% | 105% | 98% | 106% |
| 20241002 | 570 | 575 | 554 | 555 | 4,071,700 | -25 | 96% | 97% | 127% | ▼ | 97% | 101% | 106% | 94% | 102% |
| 20241003 | 565 | 565 | 543 | 547 | 3,756,700 | -8 | 99% | 97% | 92% | ▼▼ | 101% | 103% | 105% | 94% | 100% |
| 20241004 | 554 | 561 | 551 | 558 | 3,497,900 | 11 | 102% | 101% | 93% | ▲ | 102% | 99% | 100% | 96% | 102% |
| 20241007 | 575 | 589 | 569 | 588 | 4,537,000 | 30 | 105% | 102% | 130% | ▲▲ | 98% | 100% | 0% | 100% | 108% |
| 20241008 | 581 | 582 | 564 | 569 | 3,395,900 | -19 | 97% | 98% | 75% | ▼ | 99% | 102% | 0% | 97% | 104% |
| 20241009 | 573 | 576 | 565 | 566 | 2,367,300 | -3 | 100% | 99% | 70% | ▼▼ | 99% | 104% | 0% | 96% | 104% |
| 20241010 | 573 | 573 | 567 | 569 | 2,363,000 | 4 | 101% | 99% | 100% | ▲ | 100% | 104% | 0% | 97% | 104% |
| 20241011 | 573 | 579 | 570 | 571 | 2,184,700 | 2 | 100% | 100% | 92% | ▲▲ | 100% | 103% | 0% | 97% | 104% |
| 20241015 | 581 | 588 | 580 | 583 | 3,811,100 | 12 | 102% | 100% | 174% | ▲▲▲ | 101% | 101% | 0% | 99% | 107% |
| 20241016 | 577 | 589 | 574 | 582 | 2,029,100 | -1 | 100% | 101% | 53% | ▼ | 101% | 97% | 0% | 99% | 107% |
| 20241017 | 590 | 603 | 586 | 596 | 3,715,600 | 14 | 102% | 101% | 183% | ▲ | 99% | 0% | 0% | 100% | 109% |
| 20241018 | 603 | 608 | 595 | 599 | 2,066,300 | 3 | 100% | 99% | 56% | ▲▲ | 98% | 0% | 0% | 100% | 110% |
| 20241021 | 597 | 597 | 582 | 582 | 1,774,900 | -17 | 97% | 98% | 86% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20241022 | 580 | 583 | 571 | 573 | 1,943,600 | -9 | 98% | 99% | 110% | ▼▼ | % | % | % | 96% | 105% |
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 | 515,900 | 559,700 | 359,500 | 165,500 | 156,400 | 394,200 |
| 2024-10-11 | 482,200 | 666,300 | 359,300 | 183,900 | 122,900 | 482,400 |
| 2024-10-04 | 473,200 | 854,600 | 359,500 | 211,000 | 113,700 | 643,600 |
| 2024-09-27 | 483,600 | 861,700 | 360,200 | 238,700 | 123,400 | 623,000 |
| 2024-09-20 | 393,600 | 801,100 | 269,100 | 246,600 | 124,500 | 554,500 |
| 2024-09-13 | 163,900 | 808,600 | 47,200 | 186,000 | 116,700 | 622,600 |
| 2024-09-06 | 176,200 | 811,100 | 41,700 | 235,600 | 134,500 | 575,500 |
| 2024-08-30 | 194,600 | 924,100 | 38,700 | 323,100 | 155,900 | 601,000 |
| 2024-08-23 | 178,800 | 855,300 | 38,800 | 236,600 | 140,000 | 618,700 |
| 2024-08-16 | 212,200 | 906,700 | 24,600 | 309,700 | 187,600 | 597,000 |
| 2024-08-09 | 122,100 | 897,300 | 22,700 | 262,200 | 99,400 | 635,100 |
| 2024-08-02 | 135,700 | 1,385,300 | 4,300 | 651,100 | 131,400 | 734,200 |
| 2024-07-26 | 133,200 | 1,551,600 | 2,300 | 690,500 | 130,900 | 861,100 |
| 2024-07-19 | 559,200 | 1,633,800 | 445,700 | 725,000 | 113,500 | 908,800 |
| 2024-07-12 | 570,900 | 1,674,300 | 445,400 | 744,600 | 125,500 | 929,700 |
| 2024-07-05 | 587,100 | 1,609,500 | 445,600 | 730,300 | 141,500 | 879,200 |
| 2024-06-28 | 577,900 | 1,396,400 | 445,500 | 656,600 | 132,400 | 739,800 |
| 2024-06-21 | 545,200 | 1,720,500 | 416,000 | 788,700 | 129,200 | 931,800 |
| 2024-06-14 | 538,900 | 2,297,200 | 415,900 | 765,900 | 123,000 | 1,531,300 |
| 2024-06-07 | 541,400 | 1,899,600 | 416,400 | 778,700 | 125,000 | 1,120,900 |
| 2024-05-31 | 573,300 | 1,411,800 | 417,500 | 426,100 | 155,800 | 985,700 |
| 2024-05-24 | 412,300 | 1,476,800 | 271,700 | 424,000 | 140,600 | 1,052,800 |
| 2024-05-17 | 140,500 | 1,185,600 | 4,900 | 292,600 | 135,600 | 893,000 |
| 2024-05-10 | 156,200 | 1,248,100 | 7,500 | 207,500 | 148,700 | 1,040,600 |
| 2024-05-02 | 165,700 | 1,279,600 | 2,700 | 237,900 | 163,000 | 1,041,700 |
| 2024-04-26 | 168,300 | 1,313,900 | 2,600 | 292,000 | 165,700 | 1,021,900 |
| 2024-04-19 | 350,300 | 1,391,400 | 129,700 | 298,000 | 220,600 | 1,093,400 |
| 2024-04-12 | 590,800 | 1,356,400 | 383,400 | 300,100 | 207,400 | 1,056,300 |
| 2024-04-05 | 509,700 | 1,382,100 | 383,700 | 232,900 | 126,000 | 1,149,200 |
| 2024-03-29 | 572,700 | 1,589,300 | 386,100 | 230,100 | 186,600 | 1,359,200 |
| 2024-03-22 | 586,100 | 1,600,400 | 336,700 | 197,800 | 249,400 | 1,402,600 |
| 2024-03-15 | 173,200 | 1,695,900 | 33,300 | 215,000 | 139,900 | 1,480,900 |
| 2024-03-08 | 253,300 | 1,560,300 | 17,400 | 199,200 | 235,900 | 1,361,100 |
| 2024-03-01 | 250,000 | 1,576,000 | 11,000 | 218,000 | 239,000 | 1,358,000 |
| 2024-02-22 | 729,400 | 1,746,100 | 574,500 | 229,400 | 154,900 | 1,516,700 |
| 2024-02-16 | 665,200 | 1,786,200 | 573,900 | 229,700 | 91,300 | 1,556,500 |
| 2024-02-09 | 652,400 | 1,978,700 | 574,900 | 234,800 | 77,500 | 1,743,900 |
| 2024-02-02 | 696,500 | 1,584,500 | 575,000 | 200,000 | 121,500 | 1,384,500 |
| 2024-01-26 | 710,000 | 1,503,300 | 572,300 | 177,700 | 137,700 | 1,325,600 |
| 2024-01-19 | 523,300 | 1,621,600 | 369,000 | 192,600 | 154,300 | 1,429,000 |
| 2024-01-12 | 534,100 | 1,483,500 | 369,100 | 177,300 | 165,000 | 1,306,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,781,384 | 0.47% | ▼ | -319,233 | 470 | 477 | 466 | 468 | 4,662,000 |
| 2024-03-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,100,617 | 0.50% | ▲ | -166,613 | 472 | 476 | 468 | 471 | 2,173,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | めぶきＦＧ | 2025年3月期 第1四半期末の自己資本比率について |
| 20240805 | 15:00 | めぶきＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240805 | 15:00 | めぶきＦＧ | 2024年度第１四半期 決算概要 |
| 20240725 | 15:00 | めぶきＦＧ | 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 |
| 20240703 | 15:00 | めぶきＦＧ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240701 | 15:00 | めぶきＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240626 | 15:00 | めぶきＦＧ | 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 |
| 20240603 | 15:00 | めぶきＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240502 | 15:00 | めぶきＦＧ | （訂正）「2024年3月期 第3四半期末の自己資本比率について」の一部訂正について |
| 20240326 | 15:00 | めぶきＦＧ | 株主優待制度の「地元プロスポーツチーム応援コース」新設に関するお知らせ |
| 20240319 | 15:00 | めぶきＦＧ | 当社および子会社の役員異動に関するお知らせ |
| 20240207 | 15:00 | めぶきＦＧ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | めぶきＦＧ | ２０２３年度第３四半期 決算概要 |
| 20240129 | 15:00 | めぶきＦＧ | 自己株式の消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7167 | 1 | めぶきフィナンシャルグループ | 2024-10-23 01:28:16 |
| 7167 | 2 | 株主さまの個人情報のお取扱いについて｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-21 18:35:32 |
| 7167 | 2 | 株主優待について｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-21 18:35:31 |
| 7167 | 2 | 外部ウェブサイトへの接続｜めぶきフィナンシャルグループ | 2024-06-21 18:35:29 |
| 7167 | 2 | 株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-18 08:43:51 |
| 7167 | 2 | IRに関するよくあるご質問｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-15 13:08:04 |
| 7167 | 2 | IRカレンダー｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-15 13:08:03 |
| 7167 | 2 | IRライブラリー｜株主・投資家の皆さまへ｜めぶきフィナンシャルグループ | 2024-06-15 13:08:02 |
| 7167 | 3 | ニュースリリース 足利銀行｜ニュースリリース｜めぶきフィナンシャルグループ | 2024-06-14 14:16:03 |
| 7167 | 3 | ニュースリリース 常陽銀行｜ニュースリリース｜めぶきフィナンシャルグループ | 2024-06-14 14:16:02 |