| 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 | 356 | 356 | 348 | 348 | 94,900 | -3 | 99% | 98% | 137% | ▼ | 99% | 98% | 95% | 93% | 105% |
| 20240925 | 351 | 351 | 346 | 347 | 76,900 | -1 | 100% | 99% | 81% | ▼▼ | 100% | 97% | 94% | 93% | 105% |
| 20240926 | 353 | 354 | 347 | 354 | 114,600 | 7 | 102% | 100% | 149% | ▲ | 100% | 97% | 94% | 95% | 107% |
| 20240927 | 354 | 354 | 348 | 353 | 81,500 | -1 | 100% | 100% | 71% | ▼ | 99% | 101% | 97% | 95% | 107% |
| 20240930 | 341 | 347 | 339 | 339 | 83,700 | -14 | 96% | 99% | 103% | ▼▼ | 101% | 102% | 97% | 91% | 102% |
| 20241001 | 340 | 343 | 338 | 343 | 56,000 | 4 | 101% | 101% | 67% | ▲ | 101% | 103% | 97% | 92% | 104% |
| 20241002 | 338 | 343 | 338 | 341 | 59,600 | -2 | 99% | 101% | 106% | ▼ | 100% | 100% | 96% | 92% | 103% |
| 20241003 | 342 | 346 | 340 | 342 | 95,000 | 1 | 100% | 100% | 159% | ▲ | 101% | 97% | 96% | 95% | 103% |
| 20241004 | 344 | 346 | 343 | 346 | 53,900 | 4 | 101% | 101% | 57% | ▲▲ | 99% | 95% | 93% | 96% | 105% |
| 20241007 | 351 | 351 | 347 | 348 | 62,100 | 2 | 101% | 99% | 115% | ▲▲▲ | 99% | 96% | 94% | 98% | 105% |
| 20241008 | 346 | 346 | 339 | 342 | 73,800 | -6 | 98% | 99% | 119% | ▼ | 98% | 97% | 97% | 97% | 103% |
| 20241009 | 341 | 341 | 332 | 335 | 114,400 | -7 | 98% | 98% | 155% | ▼▼ | 99% | 99% | 99% | 95% | 101% |
| 20241010 | 336 | 337 | 331 | 331 | 59,100 | -4 | 99% | 99% | 52% | ▼▼▼ | 101% | 99% | 101% | 94% | 100% |
| 20241011 | 331 | 334 | 330 | 333 | 56,000 | 2 | 101% | 101% | 95% | ▲ | 100% | 99% | 101% | 94% | 101% |
| 20241015 | 331 | 335 | 330 | 332 | 73,600 | -1 | 100% | 100% | 131% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241016 | 330 | 333 | 326 | 331 | 70,700 | -1 | 100% | 100% | 96% | ▼▼ | 99% | 97% | 101% | 94% | 100% |
| 20241017 | 331 | 331 | 328 | 328 | 66,200 | -3 | 99% | 99% | 94% | ▼▼▼ | 100% | 97% | 102% | 93% | 100% |
| 20241018 | 328 | 330 | 327 | 327 | 32,700 | -1 | 100% | 100% | 49% | ▼▼▼▼ | 100% | 97% | 102% | 92% | 100% |
| 20241021 | 328 | 331 | 328 | 329 | 72,600 | 2 | 101% | 100% | 222% | ▲ | 97% | 97% | 101% | 93% | 101% |
| 20241022 | 330 | 330 | 320 | 321 | 112,300 | -8 | 98% | 97% | 155% | ▼ | 99% | 101% | 104% | 91% | 100% |
| 20241023 | 321 | 325 | 319 | 319 | 64,500 | -2 | 99% | 99% | 57% | ▼▼ | 101% | 103% | 106% | 90% | 100% |
| 20241024 | 316 | 319 | 313 | 319 | 103,600 | 0 | 100% | 101% | 161% | -- | 98% | 102% | 104% | 90% | 100% |
| 20241025 | 320 | 321 | 312 | 314 | 77,700 | -5 | 98% | 98% | 75% | ▼ | 102% | 103% | 103% | 89% | 100% |
| 20241028 | 315 | 320 | 314 | 320 | 102,800 | 6 | 102% | 102% | 132% | ▲ | 101% | 99% | 101% | 92% | 102% |
| 20241029 | 322 | 325 | 319 | 325 | 77,600 | 5 | 102% | 101% | 75% | ▲▲ | 99% | 101% | 101% | 93% | 104% |
| 20241030 | 322 | 323 | 318 | 320 | 255,400 | -5 | 98% | 99% | 329% | ▼ | 102% | 104% | 102% | 92% | 102% |
| 20241031 | 319 | 327 | 319 | 325 | 54,400 | 5 | 102% | 102% | 21% | ▲ | 100% | 103% | 101% | 93% | 104% |
| 20241101 | 320 | 323 | 320 | 320 | 57,400 | -5 | 98% | 100% | 106% | ▼ | 100% | 104% | 101% | 92% | 102% |
| 20241105 | 321 | 323 | 319 | 320 | 43,800 | 0 | 100% | 100% | 76% | -- | 101% | 104% | 101% | 92% | 102% |
| 20241106 | 322 | 328 | 321 | 324 | 60,800 | 4 | 101% | 101% | 139% | ▲ | 102% | 98% | 100% | 95% | 103% |
| 20241107 | 324 | 333 | 324 | 331 | 98,600 | 7 | 102% | 102% | 162% | ▲▲ | 98% | 95% | 98% | 99% | 105% |
| 20241108 | 332 | 332 | 325 | 327 | 75,900 | -4 | 99% | 98% | 77% | ▼ | 102% | 97% | 98% | 98% | 104% |
| 20241111 | 329 | 335 | 329 | 334 | 173,300 | 7 | 102% | 102% | 228% | ▲ | 97% | 98% | 99% | 100% | 106% |
| 20241112 | 326 | 330 | 314 | 316 | 339,100 | -18 | 95% | 97% | 196% | ▼ | 99% | 102% | 100% | 95% | 101% |
| 20241113 | 318 | 320 | 316 | 316 | 64,600 | 0 | 100% | 99% | 19% | -- | 99% | 102% | 100% | 95% | 101% |
| 20241114 | 318 | 321 | 315 | 316 | 143,100 | 0 | 100% | 99% | 222% | -- | 100% | 101% | 99% | 95% | 101% |
| 20241115 | 320 | 322 | 316 | 319 | 62,700 | 3 | 101% | 100% | 44% | ▲ | 100% | 102% | 100% | 96% | 102% |
| 20241118 | 318 | 321 | 318 | 319 | 43,000 | 0 | 100% | 100% | 69% | -- | 101% | 101% | 99% | 96% | 102% |
| 20241119 | 320 | 324 | 319 | 324 | 93,600 | 5 | 102% | 101% | 218% | ▲ | 99% | 100% | 98% | 97% | 103% |
| 20241120 | 324 | 327 | 320 | 320 | 84,800 | -4 | 99% | 99% | 91% | ▼ | 101% | 100% | 99% | 96% | 102% |
| 20241121 | 322 | 326 | 321 | 324 | 65,300 | 4 | 101% | 101% | 77% | ▲ | 100% | 97% | 98% | 97% | 103% |
| 20241122 | 325 | 326 | 322 | 324 | 45,500 | 0 | 100% | 100% | 70% | -- | 99% | 97% | 97% | 97% | 103% |
| 20241125 | 327 | 329 | 324 | 324 | 85,800 | 0 | 100% | 99% | 189% | -- | 98% | 97% | 97% | 97% | 103% |
| 20241126 | 327 | 327 | 319 | 322 | 71,300 | -2 | 99% | 98% | 83% | ▼ | 98% | 98% | 99% | 96% | 102% |
| 20241127 | 320 | 320 | 313 | 314 | 212,000 | -8 | 98% | 98% | 297% | ▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241128 | 314 | 318 | 314 | 314 | 85,300 | 0 | 100% | 100% | 40% | -- | 101% | 98% | 101% | 94% | 100% |
| 20241129 | 314 | 317 | 312 | 317 | 62,600 | 3 | 101% | 101% | 73% | ▲ | 100% | 99% | 101% | 95% | 101% |
| 20241202 | 314 | 315 | 312 | 314 | 118,100 | -3 | 99% | 100% | 189% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241203 | 315 | 318 | 313 | 314 | 68,500 | 0 | 100% | 100% | 58% | -- | 99% | 101% | 100% | 94% | 100% |
| 20241204 | 313 | 314 | 308 | 309 | 125,900 | -5 | 98% | 99% | 184% | ▼ | 99% | 103% | 101% | 93% | 100% |
| 20241205 | 309 | 310 | 306 | 306 | 153,300 | -3 | 99% | 99% | 122% | ▼▼ | 101% | 103% | 101% | 92% | 100% |
| 20241206 | 308 | 318 | 308 | 312 | 205,400 | 6 | 102% | 101% | 134% | ▲ | 99% | 100% | 0% | 93% | 102% |
| 20241209 | 318 | 318 | 315 | 316 | 126,400 | 4 | 101% | 99% | 62% | ▲▲ | 99% | 100% | 0% | 98% | 103% |
| 20241210 | 319 | 320 | 317 | 317 | 150,100 | 1 | 100% | 99% | 119% | ▲▲▲ | 99% | 99% | 0% | 98% | 104% |
| 20241211 | 319 | 320 | 315 | 317 | 97,900 | 0 | 100% | 99% | 65% | -- | 99% | 98% | 0% | 98% | 104% |
| 20241212 | 320 | 321 | 316 | 316 | 135,200 | -1 | 100% | 99% | 138% | ▼ | 101% | 99% | 0% | 98% | 103% |
| 20241213 | 316 | 318 | 315 | 318 | 53,600 | 2 | 101% | 101% | 40% | ▲ | 99% | 98% | 0% | 98% | 104% |
| 20241216 | 320 | 320 | 316 | 317 | 44,400 | -1 | 100% | 99% | 83% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241217 | 316 | 316 | 310 | 312 | 142,200 | -5 | 98% | 99% | 320% | ▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20241218 | 311 | 314 | 311 | 313 | 54,400 | 1 | 100% | 101% | 38% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 312 | 313 | 310 | 312 | 71,300 | -1 | 100% | 100% | 131% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 314 | 314 | 310 | 311 | 138,100 | -1 | 100% | 99% | 194% | ▼▼ | % | % | % | 96% | 102% |
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 | 0 | 894,100 | 0 | 407,300 | 0 | 486,800 |
| 2024-12-06 | 0 | 848,300 | 0 | 412,600 | 0 | 435,700 |
| 2024-11-29 | 0 | 816,300 | 0 | 410,800 | 0 | 405,500 |
| 2024-11-22 | 0 | 766,600 | 0 | 391,800 | 0 | 374,800 |
| 2024-11-15 | 0 | 808,500 | 0 | 422,900 | 0 | 385,600 |
| 2024-11-08 | 0 | 731,100 | 0 | 380,500 | 0 | 350,600 |
| 2024-11-01 | 0 | 739,700 | 0 | 387,900 | 0 | 351,800 |
| 2024-10-25 | 0 | 744,300 | 0 | 375,400 | 0 | 368,900 |
| 2024-10-18 | 0 | 729,600 | 0 | 367,500 | 0 | 362,100 |
| 2024-10-11 | 0 | 726,800 | 0 | 367,200 | 0 | 359,600 |
| 2024-10-04 | 0 | 697,500 | 0 | 323,200 | 0 | 374,300 |
| 2024-09-27 | 0 | 692,400 | 0 | 303,800 | 0 | 388,600 |
| 2024-09-20 | 0 | 750,000 | 0 | 300,600 | 0 | 449,400 |
| 2024-09-13 | 0 | 775,900 | 0 | 284,400 | 0 | 491,500 |
| 2024-09-06 | 0 | 755,900 | 0 | 295,900 | 0 | 460,000 |
| 2024-08-30 | 0 | 742,900 | 0 | 283,700 | 0 | 459,200 |
| 2024-08-23 | 0 | 739,900 | 0 | 281,700 | 0 | 458,200 |
| 2024-08-16 | 0 | 762,700 | 0 | 279,700 | 0 | 483,000 |
| 2024-08-09 | 0 | 762,500 | 0 | 276,000 | 0 | 486,500 |
| 2024-08-02 | 0 | 967,500 | 0 | 327,800 | 0 | 639,700 |
| 2024-07-26 | 0 | 982,400 | 0 | 358,700 | 0 | 623,700 |
| 2024-07-19 | 0 | 923,200 | 0 | 332,100 | 0 | 591,100 |
| 2024-07-12 | 0 | 904,100 | 0 | 343,800 | 0 | 560,300 |
| 2024-07-05 | 0 | 862,200 | 0 | 333,700 | 0 | 528,500 |
| 2024-06-28 | 0 | 804,800 | 0 | 320,100 | 0 | 484,700 |
| 2024-06-21 | 0 | 804,400 | 0 | 315,400 | 0 | 489,000 |
| 2024-06-14 | 0 | 749,800 | 0 | 290,700 | 0 | 459,100 |
| 2024-06-07 | 0 | 742,100 | 0 | 287,700 | 0 | 454,400 |
| 2024-05-31 | 0 | 724,300 | 0 | 264,700 | 0 | 459,600 |
| 2024-05-24 | 0 | 713,400 | 0 | 250,600 | 0 | 462,800 |
| 2024-05-17 | 0 | 710,400 | 0 | 248,000 | 0 | 462,400 |
| 2024-05-10 | 0 | 702,900 | 0 | 248,900 | 0 | 454,000 |
| 2024-05-02 | 0 | 696,500 | 0 | 256,200 | 0 | 440,300 |
| 2024-04-26 | 0 | 705,000 | 0 | 250,800 | 0 | 454,200 |
| 2024-04-19 | 0 | 683,400 | 0 | 239,700 | 0 | 443,700 |
| 2024-04-12 | 0 | 645,100 | 0 | 239,700 | 0 | 405,400 |
| 2024-04-05 | 0 | 606,400 | 0 | 233,500 | 0 | 372,900 |
| 2024-03-29 | 0 | 550,500 | 0 | 260,600 | 0 | 289,900 |
| 2024-03-22 | 0 | 577,600 | 0 | 248,700 | 0 | 328,900 |
| 2024-03-15 | 0 | 672,400 | 0 | 254,100 | 0 | 418,300 |
| 2024-03-08 | 0 | 634,500 | 0 | 243,000 | 0 | 391,500 |
| 2024-03-01 | 0 | 635,900 | 0 | 254,100 | 0 | 381,800 |
| 2024-02-22 | 0 | 601,700 | 0 | 245,500 | 0 | 356,200 |
| 2024-02-16 | 0 | 594,300 | 0 | 218,700 | 0 | 375,600 |
| 2024-02-09 | 0 | 526,100 | 0 | 204,600 | 0 | 321,500 |
| 2024-02-02 | 0 | 587,900 | 0 | 218,600 | 0 | 369,300 |
| 2024-01-26 | 0 | 599,200 | 0 | 221,000 | 0 | 378,200 |
| 2024-01-19 | 0 | 620,000 | 0 | 225,900 | 0 | 394,100 |
| 2024-01-12 | 0 | 619,600 | 0 | 224,700 | 0 | 394,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | モルガン・スタンレーMUFG証券株式会社 | 172,648 | 0.50% | ▲ | 327 | 327 | 319 | 322 | 71,300 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 74,300 | 0.21% | ▼ | -100,127 | 432 | 432 | 421 | 427 | 367,800 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 174,427 | 0.51% | ▲ | 97,927 | 434 | 436 | 433 | 436 | 60,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | ミクニ | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ミクニ | 令和７年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ミクニ | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ミクニ | 令和６年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240209 | 16:00 | ミクニ | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXD3 | 350 | 2024-02-21 12:20 | 株式会社ミクニ | 株式会社りそな銀行 | 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 |
|---|---|---|---|
| 7247 | 1 | 株式会社ミクニ | 2024-12-22 11:26:49 |
| 7247 | 2 | 免責事項｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:10 |
| 7247 | 2 | ディスクロージャーポリシー｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:08 |
| 7247 | 2 | 電子公告｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:07 |
| 7247 | 2 | IRお問い合わせ｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:06 |
| 7247 | 2 | よくあるご質問｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:05 |
| 7247 | 2 | IRカレンダー｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:04 |
| 7247 | 2 | 株主通信｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:02 |
| 7247 | 2 | 有価証券報告書｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:01 |
| 7247 | 2 | 決算ハイライト・決算説明会資料｜株主・投資家情報｜株式会社ミクニ | 2024-06-14 14:22:00 |