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 | 429 | 433 | 428 | 429 | 51,900 | 0 | 100% | 100% | 168% | -- | 100% | 101% | 94% | 99% | 102% |
20240726 | 428 | 431 | 428 | 429 | 19,600 | 0 | 100% | 100% | 38% | -- | 102% | 98% | 96% | 99% | 102% |
20240729 | 430 | 437 | 430 | 437 | 37,600 | 8 | 102% | 102% | 192% | ▲ | 97% | 93% | 95% | 100% | 104% |
20240730 | 435 | 436 | 421 | 421 | 110,600 | -16 | 96% | 97% | 294% | ▼ | 101% | 88% | 97% | 96% | 100% |
20240731 | 426 | 433 | 426 | 431 | 41,600 | 10 | 102% | 101% | 38% | ▲ | 97% | 86% | 95% | 99% | 103% |
20240801 | 436 | 436 | 420 | 423 | 49,500 | -8 | 98% | 97% | 119% | ▼ | 97% | 89% | 99% | 97% | 101% |
20240802 | 420 | 426 | 406 | 406 | 107,000 | -17 | 96% | 97% | 216% | ▼▼ | 94% | 94% | 104% | 93% | 100% |
20240805 | 398 | 398 | 351 | 376 | 165,500 | -30 | 93% | 94% | 155% | ▼▼▼ | 100% | 101% | 111% | 86% | 100% |
20240806 | 376 | 394 | 370 | 375 | 129,400 | -1 | 100% | 100% | 78% | ▼▼▼▼ | 100% | 102% | 112% | 86% | 100% |
20240807 | 373 | 387 | 361 | 374 | 125,500 | -1 | 100% | 100% | 97% | ▼▼▼▼▼ | 99% | 103% | 112% | 86% | 100% |
20240808 | 374 | 383 | 370 | 370 | 55,400 | -4 | 99% | 99% | 44% | ▼▼▼▼▼▼ | 99% | 106% | 111% | 85% | 100% |
20240809 | 377 | 381 | 370 | 374 | 72,900 | 4 | 101% | 99% | 132% | ▲ | 101% | 106% | 111% | 86% | 101% |
20240813 | 377 | 381 | 372 | 379 | 40,700 | 5 | 101% | 101% | 56% | ▲▲ | 100% | 105% | 110% | 87% | 102% |
20240814 | 381 | 385 | 380 | 382 | 34,500 | 3 | 101% | 100% | 85% | ▲▲▲ | 101% | 104% | 109% | 87% | 103% |
20240815 | 383 | 389 | 382 | 386 | 166,700 | 4 | 101% | 101% | 483% | ▲▲▲▲ | 102% | 103% | 107% | 88% | 104% |
20240816 | 390 | 402 | 390 | 399 | 40,800 | 13 | 103% | 102% | 24% | ▲▲▲▲▲ | 100% | 102% | 106% | 91% | 108% |
20240819 | 396 | 403 | 395 | 396 | 35,400 | -3 | 99% | 100% | 87% | ▼ | 101% | 104% | 105% | 91% | 107% |
20240820 | 397 | 403 | 397 | 400 | 26,600 | 4 | 101% | 101% | 75% | ▲ | 100% | 104% | 103% | 92% | 108% |
20240821 | 399 | 402 | 397 | 399 | 34,100 | -1 | 100% | 100% | 128% | ▼ | 101% | 104% | 105% | 91% | 108% |
20240822 | 399 | 403 | 399 | 401 | 14,100 | 2 | 101% | 101% | 41% | ▲ | 101% | 104% | 105% | 92% | 108% |
20240823 | 400 | 404 | 400 | 404 | 14,700 | 3 | 101% | 101% | 104% | ▲▲ | 103% | 103% | 105% | 92% | 109% |
20240826 | 401 | 417 | 401 | 413 | 70,900 | 9 | 102% | 103% | 482% | ▲▲▲ | 101% | 101% | 102% | 95% | 112% |
20240827 | 410 | 419 | 410 | 414 | 10,800 | 1 | 100% | 101% | 15% | ▲▲▲▲ | 100% | 101% | 103% | 96% | 112% |
20240828 | 414 | 414 | 411 | 412 | 13,400 | -2 | 100% | 100% | 124% | ▼ | 100% | 101% | 103% | 96% | 111% |
20240829 | 413 | 415 | 412 | 414 | 14,800 | 2 | 100% | 100% | 110% | ▲ | 100% | 99% | 103% | 98% | 112% |
20240830 | 413 | 416 | 412 | 414 | 18,500 | 0 | 100% | 100% | 125% | -- | 99% | 98% | 102% | 100% | 112% |
20240902 | 415 | 415 | 410 | 411 | 30,100 | -3 | 99% | 99% | 163% | ▼ | 102% | 99% | 104% | 99% | 111% |
20240903 | 410 | 419 | 410 | 418 | 40,000 | 7 | 102% | 102% | 133% | ▲ | 99% | 99% | 103% | 100% | 113% |
20240904 | 412 | 412 | 405 | 406 | 78,100 | -12 | 97% | 99% | 195% | ▼ | 100% | 100% | 106% | 97% | 110% |
20240905 | 406 | 410 | 403 | 408 | 49,700 | 2 | 100% | 100% | 64% | ▲ | 100% | 101% | 106% | 98% | 110% |
20240906 | 408 | 409 | 405 | 406 | 14,500 | -2 | 100% | 100% | 29% | ▼ | 100% | 102% | 107% | 97% | 109% |
20240909 | 404 | 408 | 401 | 405 | 49,500 | -1 | 100% | 100% | 341% | ▼▼ | 100% | 101% | 106% | 97% | 107% |
20240910 | 406 | 410 | 406 | 407 | 9,400 | 2 | 100% | 100% | 19% | ▲ | 99% | 101% | 106% | 97% | 107% |
20240911 | 405 | 408 | 399 | 400 | 20,300 | -7 | 98% | 99% | 216% | ▼ | 101% | 104% | 106% | 96% | 104% |
20240912 | 405 | 412 | 404 | 411 | 31,400 | 11 | 103% | 101% | 155% | ▲ | 100% | 102% | 105% | 98% | 104% |
20240913 | 411 | 412 | 407 | 410 | 54,500 | -1 | 100% | 100% | 174% | ▼ | 99% | 102% | 105% | 98% | 104% |
20240917 | 410 | 411 | 401 | 405 | 27,900 | -5 | 99% | 99% | 51% | ▼▼ | 101% | 104% | 106% | 97% | 102% |
20240918 | 405 | 411 | 404 | 411 | 19,800 | 6 | 101% | 101% | 71% | ▲ | 102% | 104% | 105% | 98% | 103% |
20240919 | 410 | 421 | 410 | 420 | 56,200 | 9 | 102% | 102% | 284% | ▲▲ | 100% | 101% | 104% | 100% | 105% |
20240920 | 419 | 425 | 418 | 420 | 20,400 | 0 | 100% | 100% | 36% | -- | 100% | 101% | 104% | 100% | 105% |
20240924 | 419 | 421 | 417 | 418 | 20,600 | -2 | 100% | 100% | 101% | ▼ | 101% | 102% | 104% | 100% | 105% |
20240925 | 416 | 421 | 414 | 420 | 29,500 | 2 | 100% | 101% | 143% | ▲ | 101% | 101% | 103% | 100% | 105% |
20240926 | 421 | 425 | 420 | 425 | 30,700 | 5 | 101% | 101% | 104% | ▲▲ | 100% | 101% | 103% | 100% | 106% |
20240927 | 420 | 423 | 418 | 422 | 24,300 | -3 | 99% | 100% | 79% | ▼ | 101% | 104% | 105% | 99% | 106% |
20240930 | 415 | 424 | 415 | 421 | 24,100 | -1 | 100% | 101% | 99% | ▼▼ | 101% | 102% | 103% | 99% | 105% |
20241001 | 421 | 427 | 420 | 424 | 30,000 | 3 | 101% | 101% | 124% | ▲ | 99% | 102% | 102% | 100% | 106% |
20241002 | 424 | 424 | 420 | 420 | 18,400 | -4 | 99% | 99% | 61% | ▼ | 100% | 101% | 103% | 99% | 105% |
20241003 | 422 | 426 | 421 | 424 | 29,300 | 4 | 101% | 100% | 159% | ▲ | 102% | 100% | 103% | 100% | 106% |
20241004 | 423 | 434 | 422 | 431 | 53,000 | 7 | 102% | 102% | 181% | ▲▲ | 100% | 98% | 98% | 100% | 108% |
20241007 | 431 | 433 | 430 | 431 | 18,800 | 0 | 100% | 100% | 35% | -- | 99% | 99% | 0% | 100% | 108% |
20241008 | 429 | 430 | 424 | 426 | 16,400 | -5 | 99% | 99% | 87% | ▼ | 99% | 100% | 0% | 99% | 107% |
20241009 | 426 | 428 | 422 | 423 | 21,000 | -3 | 99% | 99% | 128% | ▼▼ | 100% | 101% | 0% | 98% | 106% |
20241010 | 422 | 423 | 420 | 423 | 26,400 | 0 | 100% | 100% | 126% | -- | 100% | 101% | 0% | 98% | 106% |
20241011 | 421 | 424 | 420 | 420 | 13,200 | -3 | 99% | 100% | 50% | ▼ | 101% | 103% | 0% | 97% | 104% |
20241015 | 420 | 426 | 418 | 425 | 33,900 | 5 | 101% | 101% | 257% | ▲ | 100% | 102% | 0% | 99% | 105% |
20241016 | 426 | 430 | 423 | 425 | 23,700 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 0% | 99% | 105% |
20241017 | 424 | 426 | 424 | 425 | 11,500 | 0 | 100% | 100% | 49% | -- | 100% | 0% | 0% | 99% | 103% |
20241018 | 423 | 426 | 423 | 424 | 15,000 | -1 | 100% | 100% | 130% | ▼ | 103% | 0% | 0% | 98% | 101% |
20241021 | 423 | 437 | 423 | 434 | 66,200 | 10 | 102% | 103% | 441% | ▲ | 98% | 0% | 0% | 100% | 104% |
20241022 | 433 | 433 | 424 | 424 | 11,000 | -10 | 98% | 98% | 17% | ▼ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 7,000 | 548,100 | 0 | 89,700 | 7,000 | 458,400 |
2024-10-11 | 7,700 | 520,700 | 0 | 91,700 | 7,700 | 429,000 |
2024-10-04 | 13,900 | 509,600 | 0 | 84,800 | 13,900 | 424,800 |
2024-09-27 | 3,000 | 452,100 | 0 | 88,700 | 3,000 | 363,400 |
2024-09-20 | 5,200 | 424,000 | 0 | 95,800 | 5,200 | 328,200 |
2024-09-13 | 1,500 | 401,200 | 0 | 99,000 | 1,500 | 302,200 |
2024-09-06 | 2,400 | 328,100 | 0 | 99,700 | 2,400 | 228,400 |
2024-08-30 | 3,400 | 285,700 | 0 | 104,600 | 3,400 | 181,100 |
2024-08-23 | 1,700 | 262,800 | 0 | 111,100 | 1,700 | 151,700 |
2024-08-16 | 1,600 | 260,800 | 0 | 118,900 | 1,600 | 141,900 |
2024-08-09 | 700 | 351,800 | 0 | 113,200 | 700 | 238,600 |
2024-08-02 | 1,400 | 338,400 | 0 | 148,300 | 1,400 | 190,100 |
2024-07-26 | 1,300 | 305,900 | 0 | 149,000 | 1,300 | 156,900 |
2024-07-19 | 1,700 | 343,700 | 0 | 148,900 | 1,700 | 194,800 |
2024-07-12 | 1,600 | 366,600 | 0 | 147,400 | 1,600 | 219,200 |
2024-07-05 | 1,700 | 361,700 | 0 | 146,100 | 1,700 | 215,600 |
2024-06-28 | 2,300 | 366,400 | 0 | 147,500 | 2,300 | 218,900 |
2024-06-21 | 1,400 | 417,000 | 0 | 168,800 | 1,400 | 248,200 |
2024-06-14 | 8,400 | 441,000 | 0 | 188,400 | 8,400 | 252,600 |
2024-06-07 | 8,600 | 467,500 | 0 | 209,100 | 8,600 | 258,400 |
2024-05-31 | 8,200 | 476,900 | 0 | 202,900 | 8,200 | 274,000 |
2024-05-24 | 7,600 | 450,300 | 0 | 182,100 | 7,600 | 268,200 |
2024-05-17 | 13,400 | 389,100 | 0 | 146,800 | 13,400 | 242,300 |
2024-05-10 | 26,600 | 411,100 | 0 | 109,400 | 26,600 | 301,700 |
2024-05-02 | 12,900 | 337,600 | 0 | 88,400 | 12,900 | 249,200 |
2024-04-26 | 5,000 | 338,400 | 0 | 87,200 | 5,000 | 251,200 |
2024-04-19 | 4,200 | 345,300 | 0 | 84,200 | 4,200 | 261,100 |
2024-04-12 | 4,800 | 324,200 | 0 | 85,100 | 4,800 | 239,100 |
2024-04-05 | 5,500 | 290,200 | 0 | 82,900 | 5,500 | 207,300 |
2024-03-29 | 10,000 | 252,900 | 300 | 67,500 | 9,700 | 185,400 |
2024-03-22 | 40,300 | 219,900 | 17,700 | 71,800 | 22,600 | 148,100 |
2024-03-15 | 27,800 | 233,800 | 17,400 | 78,900 | 10,400 | 154,900 |
2024-03-08 | 13,600 | 244,400 | 3,200 | 81,000 | 10,400 | 163,400 |
2024-03-01 | 10,400 | 236,100 | 0 | 77,400 | 10,400 | 158,700 |
2024-02-22 | 10,500 | 250,900 | 0 | 78,000 | 10,500 | 172,900 |
2024-02-16 | 11,000 | 196,900 | 0 | 81,500 | 11,000 | 115,400 |
2024-02-09 | 12,900 | 182,000 | 0 | 76,600 | 12,900 | 105,400 |
2024-02-02 | 9,900 | 195,300 | 0 | 74,800 | 9,900 | 120,500 |
2024-01-26 | 10,500 | 207,600 | 0 | 70,300 | 10,500 | 137,300 |
2024-01-19 | 12,700 | 225,300 | 0 | 74,800 | 12,700 | 150,500 |
2024-01-12 | 13,300 | 215,600 | 0 | 72,600 | 13,300 | 143,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-17 | MERRILL LYNCH INTERNATIONAL | 71,435 | 0.48% | ▼ | -3,500 | 428 | 432 | 428 | 429 | 22,100 |
2024-07-16 | MERRILL LYNCH INTERNATIONAL | 74,935 | 0.50% | ▼ | -3,200 | 431 | 431 | 428 | 428 | 28,200 |
2024-07-12 | MERRILL LYNCH INTERNATIONAL | 78,135 | 0.53% | ▼ | 425 | 432 | 425 | 430 | 51,500 | |
2024-07-11 | MERRILL LYNCH INTERNATIONAL | 88,935 | 0.60% | ▼ | 420 | 427 | 419 | 427 | 47,600 | |
2024-07-05 | MERRILL LYNCH INTERNATIONAL | 97,635 | 0.66% | ▲ | 1,100 | 426 | 427 | 424 | 424 | 32,900 |
2024-06-28 | MERRILL LYNCH INTERNATIONAL | 96,535 | 0.65% | ▼ | -3,900 | 426 | 429 | 426 | 427 | 41,500 |
2024-06-27 | MERRILL LYNCH INTERNATIONAL | 100,435 | 0.68% | ▼ | -1,100 | 424 | 428 | 424 | 426 | 21,900 |
2024-06-26 | MERRILL LYNCH INTERNATIONAL | 101,535 | 0.69% | ▼ | -8,600 | 425 | 429 | 424 | 424 | 56,800 |
2024-06-25 | MERRILL LYNCH INTERNATIONAL | 110,135 | 0.74% | ▼ | -11,200 | 420 | 426 | 420 | 424 | 62,700 |
2024-06-24 | MERRILL LYNCH INTERNATIONAL | 121,335 | 0.82% | ▼ | -2,000 | 420 | 422 | 419 | 420 | 24,200 |
2024-06-20 | UBS AG | 70,400 | 0.47% | ▼ | -16,100 | 416 | 421 | 416 | 419 | 61,200 |
2024-06-19 | MERRILL LYNCH INTERNATIONAL | 123,335 | 0.83% | ▼ | -400 | 415 | 420 | 415 | 417 | 64,900 |
2024-06-17 | MERRILL LYNCH INTERNATIONAL | 123,735 | 0.84% | ▲ | 500 | 414 | 416 | 412 | 416 | 28,600 |
2024-06-14 | MERRILL LYNCH INTERNATIONAL | 123,235 | 0.83% | ▼ | -1,800 | 416 | 417 | 413 | 415 | 30,300 |
2024-06-14 | UBS AG | 86,500 | 0.58% | ▼ | -4,800 | 416 | 417 | 413 | 415 | 30,300 |
2024-06-13 | MERRILL LYNCH INTERNATIONAL | 125,035 | 0.85% | ▲ | 1,600 | 414 | 415 | 411 | 411 | 32,600 |
2024-06-12 | MERRILL LYNCH INTERNATIONAL | 123,435 | 0.83% | ▼ | -1,500 | 414 | 418 | 413 | 413 | 50,700 |
2024-06-11 | MERRILL LYNCH INTERNATIONAL | 124,935 | 0.84% | ▼ | -3,200 | 415 | 419 | 415 | 419 | 27,300 |
2024-06-10 | Barclays Capital Securities Ltd | 70,000 | 0.47% | ▼ | -14,800 | 412 | 418 | 411 | 415 | 50,000 |
2024-06-10 | MERRILL LYNCH INTERNATIONAL | 128,135 | 0.87% | ▼ | -2,100 | 412 | 418 | 411 | 415 | 50,000 |
2024-06-06 | UBS AG | 91,300 | 0.62% | ▲ | 3,800 | 417 | 417 | 411 | 413 | 31,800 |
2024-06-03 | MERRILL LYNCH INTERNATIONAL | 130,235 | 0.88% | ▼ | -1,200 | 411 | 412 | 406 | 407 | 52,200 |
2024-05-31 | UBS AG | 87,500 | 0.59% | ▼ | -2,300 | 403 | 411 | 403 | 411 | 61,700 |
2024-05-30 | Barclays Capital Securities Ltd | 84,800 | 0.57% | ▼ | -4,200 | 401 | 404 | 398 | 401 | 73,800 |
2024-05-30 | MERRILL LYNCH INTERNATIONAL | 131,435 | 0.89% | ▲ | 3,600 | 401 | 404 | 398 | 401 | 73,800 |
2024-05-30 | UBS AG | 89,800 | 0.61% | ▲ | 5,000 | 401 | 404 | 398 | 401 | 73,800 |
2024-05-29 | Barclays Capital Securities Ltd | 89,000 | 0.60% | ▲ | 414 | 414 | 401 | 401 | 65,000 | |
2024-05-29 | MERRILL LYNCH INTERNATIONAL | 127,835 | 0.86% | ▲ | 4,700 | 414 | 414 | 401 | 401 | 65,000 |
2024-05-28 | UBS AG | 84,800 | 0.57% | ▼ | -5,500 | 406 | 414 | 406 | 412 | 59,800 |
2024-05-27 | UBS AG | 90,300 | 0.61% | ▲ | 12,400 | 407 | 407 | 401 | 404 | 76,900 |
2024-05-24 | MERRILL LYNCH INTERNATIONAL | 123,135 | 0.83% | ▼ | -1,300 | 403 | 409 | 403 | 407 | 42,000 |
2024-05-22 | MERRILL LYNCH INTERNATIONAL | 124,435 | 0.84% | ▲ | 6,300 | 415 | 415 | 409 | 410 | 102,200 |
2024-05-21 | MERRILL LYNCH INTERNATIONAL | 118,135 | 0.80% | ▲ | 8,500 | 425 | 425 | 414 | 414 | 122,700 |
2024-05-20 | MERRILL LYNCH INTERNATIONAL | 109,635 | 0.74% | ▲ | 5,400 | 427 | 429 | 420 | 421 | 93,000 |
2024-05-17 | MERRILL LYNCH INTERNATIONAL | 104,235 | 0.70% | ▼ | -1,800 | 418 | 429 | 418 | 424 | 66,300 |
2024-05-16 | MERRILL LYNCH INTERNATIONAL | 106,035 | 0.72% | ▼ | -9,300 | 428 | 428 | 415 | 419 | 258,100 |
2024-05-15 | MERRILL LYNCH INTERNATIONAL | 115,335 | 0.78% | ▲ | 3,600 | 440 | 440 | 428 | 428 | 180,500 |
2024-05-14 | MERRILL LYNCH INTERNATIONAL | 111,735 | 0.75% | ▲ | 4,300 | 433 | 443 | 432 | 441 | 335,300 |
2024-05-13 | MERRILL LYNCH INTERNATIONAL | 107,435 | 0.73% | ▲ | 14,300 | 445 | 449 | 436 | 436 | 167,700 |
2024-05-10 | MERRILL LYNCH INTERNATIONAL | 93,135 | 0.63% | ▲ | 5,600 | 469 | 469 | 445 | 445 | 388,400 |
2024-05-10 | UBS AG | 77,900 | 0.52% | ▲ | 469 | 469 | 445 | 445 | 388,400 | |
2024-05-09 | MERRILL LYNCH INTERNATIONAL | 87,535 | 0.59% | ▲ | 1,200 | 493 | 500 | 490 | 500 | 63,300 |
2024-05-08 | MERRILL LYNCH INTERNATIONAL | 86,335 | 0.58% | ▼ | -1,400 | 491 | 493 | 488 | 488 | 61,000 |
2024-05-02 | MERRILL LYNCH INTERNATIONAL | 87,735 | 0.59% | ▲ | 3,700 | 490 | 492 | 487 | 488 | 40,300 |
2024-05-01 | MERRILL LYNCH INTERNATIONAL | 84,035 | 0.57% | ▲ | 2,600 | 486 | 492 | 485 | 490 | 38,600 |
2024-04-26 | MERRILL LYNCH INTERNATIONAL | 81,435 | 0.55% | ▲ | 1,100 | 483 | 484 | 480 | 481 | 148,800 |
2024-04-19 | MERRILL LYNCH INTERNATIONAL | 80,335 | 0.54% | ▲ | 3,400 | 482 | 485 | 480 | 484 | 36,600 |
2024-04-17 | MERRILL LYNCH INTERNATIONAL | 76,935 | 0.52% | ▲ | 16,000 | 484 | 485 | 481 | 481 | 71,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240805 | 15:00 | 日本モーゲージS | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240805 | 15:00 | 日本モーゲージS | 2025年3月期第1四半期 決算説明資料 |
20240603 | 15:00 | 日本モーゲージS | 剰余金配当に関するお知らせ |
20240603 | 15:00 | 日本モーゲージS | 当社及び子会社役員人事に関するお知らせ |
20240206 | 15:00 | 日本モーゲージS | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
20240205 | 15:00 | 日本モーゲージS | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240205 | 15:00 | 日本モーゲージS | 2024年3月期第3四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7192 | 1 | 日本モーゲージサービス株式会社 | 2024-10-23 01:25:20 |
7192 | 3 | 今月の金利|日本モーゲージサービス株式会社 | 2024-06-15 13:08:35 |