| 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 | 391 | 391 | 384 | 384 | 164,400 | -9 | 98% | 98% | 108% | ▼▼ | 100% | 102% | 95% | 92% | 100% |
| 20240726 | 388 | 388 | 381 | 388 | 82,300 | 4 | 101% | 100% | 50% | ▲ | 100% | 97% | 94% | 93% | 101% |
| 20240729 | 394 | 396 | 389 | 394 | 49,700 | 6 | 102% | 100% | 60% | ▲▲ | 98% | 90% | 95% | 94% | 103% |
| 20240730 | 395 | 395 | 387 | 389 | 226,100 | -5 | 99% | 98% | 455% | ▼ | 102% | 83% | 97% | 93% | 101% |
| 20240731 | 388 | 395 | 386 | 395 | 69,900 | 6 | 102% | 102% | 31% | ▲ | 97% | 84% | 95% | 94% | 103% |
| 20240801 | 394 | 394 | 379 | 382 | 89,700 | -13 | 97% | 97% | 128% | ▼ | 96% | 88% | 101% | 91% | 100% |
| 20240802 | 372 | 372 | 357 | 357 | 189,400 | -25 | 93% | 96% | 211% | ▼▼ | 88% | 101% | 113% | 87% | 100% |
| 20240805 | 333 | 341 | 293 | 293 | 457,600 | -64 | 82% | 88% | 242% | ▼▼▼ | 101% | 110% | 118% | 72% | 100% |
| 20240806 | 319 | 330 | 313 | 322 | 250,400 | 29 | 110% | 101% | 55% | ▲ | 104% | 113% | 119% | 79% | 110% |
| 20240807 | 315 | 337 | 314 | 329 | 159,900 | 7 | 102% | 104% | 64% | ▲▲ | 99% | 109% | 114% | 81% | 112% |
| 20240808 | 329 | 333 | 326 | 326 | 100,200 | -3 | 99% | 99% | 63% | ▼ | 101% | 110% | 112% | 80% | 111% |
| 20240809 | 334 | 341 | 327 | 337 | 147,800 | 11 | 103% | 101% | 148% | ▲ | 105% | 110% | 112% | 83% | 115% |
| 20240813 | 334 | 352 | 334 | 351 | 70,800 | 14 | 104% | 105% | 48% | ▲▲ | 101% | 104% | 106% | 86% | 120% |
| 20240814 | 354 | 361 | 352 | 357 | 60,400 | 6 | 102% | 101% | 85% | ▲▲▲ | 100% | 103% | 104% | 88% | 122% |
| 20240815 | 357 | 362 | 357 | 358 | 47,700 | 1 | 100% | 100% | 79% | ▲▲▲▲ | 102% | 102% | 103% | 88% | 122% |
| 20240816 | 362 | 370 | 362 | 369 | 90,100 | 11 | 103% | 102% | 189% | ▲▲▲▲▲ | 99% | 101% | 102% | 91% | 126% |
| 20240819 | 366 | 373 | 362 | 363 | 80,700 | -6 | 98% | 99% | 90% | ▼ | 100% | 101% | 101% | 91% | 124% |
| 20240820 | 367 | 369 | 364 | 368 | 34,700 | 5 | 101% | 100% | 43% | ▲ | 100% | 103% | 99% | 92% | 126% |
| 20240821 | 364 | 366 | 360 | 363 | 42,400 | -5 | 99% | 100% | 122% | ▼ | 101% | 102% | 98% | 92% | 124% |
| 20240822 | 366 | 369 | 362 | 368 | 39,900 | 5 | 101% | 101% | 94% | ▲ | 100% | 102% | 96% | 93% | 126% |
| 20240823 | 368 | 371 | 367 | 369 | 49,900 | 1 | 100% | 100% | 125% | ▲▲ | 99% | 100% | 95% | 93% | 126% |
| 20240826 | 370 | 370 | 366 | 368 | 36,600 | -1 | 100% | 99% | 73% | ▼ | 101% | 100% | 95% | 93% | 126% |
| 20240827 | 370 | 378 | 370 | 375 | 65,000 | 7 | 102% | 101% | 178% | ▲ | 100% | 99% | 94% | 95% | 128% |
| 20240828 | 375 | 375 | 371 | 374 | 35,200 | -1 | 100% | 100% | 54% | ▼ | 99% | 100% | 95% | 95% | 128% |
| 20240829 | 372 | 373 | 368 | 368 | 51,100 | -6 | 98% | 99% | 145% | ▼▼ | 101% | 98% | 96% | 96% | 126% |
| 20240830 | 368 | 373 | 367 | 371 | 30,400 | 3 | 101% | 101% | 59% | ▲ | 99% | 96% | 95% | 99% | 127% |
| 20240902 | 373 | 373 | 368 | 371 | 26,500 | 0 | 100% | 99% | 87% | -- | 100% | 95% | 95% | 99% | 127% |
| 20240903 | 371 | 374 | 370 | 372 | 19,900 | 1 | 100% | 100% | 75% | ▲ | 96% | 95% | 96% | 99% | 116% |
| 20240904 | 368 | 368 | 355 | 355 | 160,900 | -17 | 95% | 96% | 809% | ▼ | 101% | 97% | 100% | 95% | 109% |
| 20240905 | 355 | 362 | 352 | 359 | 68,300 | 4 | 101% | 101% | 42% | ▲ | 99% | 97% | 99% | 96% | 110% |
| 20240906 | 357 | 360 | 352 | 353 | 38,700 | -6 | 98% | 99% | 57% | ▼ | 101% | 100% | 103% | 94% | 105% |
| 20240909 | 345 | 350 | 342 | 348 | 82,800 | -5 | 99% | 101% | 214% | ▼▼ | 98% | 97% | 101% | 93% | 100% |
| 20240910 | 350 | 350 | 343 | 343 | 91,000 | -5 | 99% | 98% | 110% | ▼▼▼ | 96% | 98% | 102% | 91% | 100% |
| 20240911 | 345 | 345 | 329 | 331 | 124,000 | -12 | 97% | 96% | 136% | ▼▼▼▼ | 102% | 103% | 103% | 88% | 100% |
| 20240912 | 339 | 347 | 339 | 345 | 55,000 | 14 | 104% | 102% | 44% | ▲ | 100% | 103% | 102% | 92% | 104% |
| 20240913 | 342 | 345 | 340 | 341 | 34,900 | -4 | 99% | 100% | 63% | ▼ | 99% | 103% | 102% | 91% | 103% |
| 20240917 | 341 | 342 | 330 | 336 | 84,600 | -5 | 99% | 99% | 242% | ▼▼ | 100% | 102% | 102% | 90% | 102% |
| 20240918 | 340 | 340 | 335 | 339 | 57,200 | 3 | 101% | 100% | 68% | ▲ | 102% | 104% | 102% | 90% | 102% |
| 20240919 | 341 | 348 | 341 | 348 | 84,500 | 9 | 103% | 102% | 148% | ▲▲ | 100% | 101% | 99% | 93% | 105% |
| 20240920 | 351 | 353 | 347 | 351 | 69,300 | 3 | 101% | 100% | 82% | ▲▲▲ | 98% | 99% | 96% | 94% | 106% |
| 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% | 91% | 96% | 105% |
| 20241007 | 351 | 351 | 347 | 348 | 62,100 | 2 | 101% | 99% | 115% | ▲▲▲ | 99% | 96% | 0% | 98% | 105% |
| 20241008 | 346 | 346 | 339 | 342 | 73,800 | -6 | 98% | 99% | 119% | ▼ | 98% | 97% | 0% | 97% | 103% |
| 20241009 | 341 | 341 | 332 | 335 | 114,400 | -7 | 98% | 98% | 155% | ▼▼ | 99% | 99% | 0% | 95% | 101% |
| 20241010 | 336 | 337 | 331 | 331 | 59,100 | -4 | 99% | 99% | 52% | ▼▼▼ | 101% | 99% | 0% | 94% | 100% |
| 20241011 | 331 | 334 | 330 | 333 | 56,000 | 2 | 101% | 101% | 95% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241015 | 331 | 335 | 330 | 332 | 73,600 | -1 | 100% | 100% | 131% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241016 | 330 | 333 | 326 | 331 | 70,700 | -1 | 100% | 100% | 96% | ▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241017 | 331 | 331 | 328 | 328 | 66,200 | -3 | 99% | 99% | 94% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 328 | 330 | 327 | 327 | 32,700 | -1 | 100% | 100% | 49% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 328 | 331 | 328 | 329 | 72,600 | 2 | 101% | 100% | 222% | ▲ | 97% | 0% | 0% | 93% | 101% |
| 20241022 | 330 | 330 | 320 | 321 | 112,300 | -8 | 98% | 97% | 155% | ▼ | % | % | % | 91% | 100% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:20:59 |
| 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 |