| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,202 | 1,210 | 1,198 | 1,200 | 2,300 | -2 | 100% | 100% | 70% | ▼ | 102% | 102% | 106% | 99% | 102% |
| 20250311 | 1,195 | 1,220 | 1,192 | 1,220 | 2,000 | 20 | 102% | 102% | 87% | ▲ | 100% | 101% | 105% | 100% | 104% |
| 20250312 | 1,205 | 1,215 | 1,205 | 1,210 | 300 | -10 | 99% | 100% | 15% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250313 | 1,218 | 1,218 | 1,210 | 1,214 | 3,500 | 4 | 100% | 100% | 1167% | ▲ | 101% | 103% | 100% | 100% | 103% |
| 20250314 | 1,207 | 1,218 | 1,201 | 1,218 | 2,600 | 4 | 100% | 101% | 74% | ▲▲ | 98% | 100% | 97% | 100% | 104% |
| 20250317 | 1,242 | 1,242 | 1,212 | 1,215 | 5,600 | -3 | 100% | 98% | 215% | ▼ | 101% | 103% | 98% | 100% | 103% |
| 20250318 | 1,209 | 1,240 | 1,209 | 1,218 | 2,400 | 3 | 100% | 101% | 43% | ▲ | 100% | 102% | 95% | 100% | 104% |
| 20250319 | 1,218 | 1,222 | 1,213 | 1,222 | 7,600 | 4 | 100% | 100% | 317% | ▲▲ | 101% | 104% | 93% | 100% | 104% |
| 20250321 | 1,227 | 1,260 | 1,225 | 1,238 | 8,800 | 16 | 101% | 101% | 116% | ▲▲▲ | 99% | 102% | 91% | 100% | 105% |
| 20250324 | 1,247 | 1,247 | 1,236 | 1,236 | 4,100 | -2 | 100% | 99% | 47% | ▼ | 99% | 97% | 90% | 100% | 105% |
| 20250325 | 1,256 | 1,256 | 1,237 | 1,244 | 4,000 | 8 | 101% | 99% | 98% | ▲ | 100% | 97% | 91% | 100% | 106% |
| 20250326 | 1,244 | 1,248 | 1,240 | 1,240 | 3,200 | -4 | 100% | 100% | 80% | ▼ | 102% | 97% | 91% | 100% | 105% |
| 20250327 | 1,240 | 1,270 | 1,234 | 1,270 | 5,600 | 30 | 102% | 102% | 175% | ▲ | 98% | 95% | 91% | 100% | 107% |
| 20250328 | 1,243 | 1,243 | 1,200 | 1,219 | 7,700 | -51 | 96% | 98% | 138% | ▼ | 99% | 95% | 94% | 96% | 102% |
| 20250331 | 1,219 | 1,219 | 1,175 | 1,205 | 12,300 | -14 | 99% | 99% | 160% | ▼▼ | 100% | 92% | 95% | 95% | 101% |
| 20250401 | 1,204 | 1,204 | 1,175 | 1,201 | 1,600 | -4 | 100% | 100% | 13% | ▼▼▼ | 99% | 90% | 95% | 95% | 101% |
| 20250402 | 1,200 | 1,200 | 1,176 | 1,186 | 1,400 | -15 | 99% | 99% | 88% | ▼▼▼▼ | 99% | 98% | 99% | 93% | 100% |
| 20250403 | 1,162 | 1,185 | 1,154 | 1,154 | 3,700 | -32 | 97% | 99% | 264% | ▼▼▼▼▼ | 96% | 99% | 100% | 91% | 100% |
| 20250404 | 1,150 | 1,150 | 1,101 | 1,106 | 12,100 | -48 | 96% | 96% | 327% | ▼▼▼▼▼▼ | 106% | 109% | 112% | 87% | 100% |
| 20250408 | 1,024 | 1,088 | 1,024 | 1,082 | 2,000 | -24 | 98% | 106% | 17% | ▼▼▼▼▼▼▼ | 98% | 100% | 104% | 85% | 100% |
| 20250409 | 1,100 | 1,100 | 1,046 | 1,075 | 1,900 | -7 | 99% | 98% | 95% | ▼▼▼▼▼▼▼▼ | 100% | 97% | 101% | 85% | 100% |
| 20250410 | 1,130 | 1,135 | 1,102 | 1,135 | 3,100 | 60 | 106% | 100% | 163% | ▲ | 101% | 99% | 104% | 89% | 106% |
| 20250411 | 1,105 | 1,124 | 1,100 | 1,115 | 1,800 | -20 | 98% | 101% | 58% | ▼ | 98% | 101% | 105% | 88% | 104% |
| 20250414 | 1,100 | 1,169 | 1,057 | 1,076 | 15,200 | -39 | 97% | 98% | 844% | ▼▼ | 98% | 99% | 103% | 85% | 100% |
| 20250415 | 1,124 | 1,124 | 1,100 | 1,100 | 2,200 | 24 | 102% | 98% | 14% | ▲ | 100% | 99% | 105% | 87% | 102% |
| 20250416 | 1,101 | 1,102 | 1,099 | 1,099 | 1,500 | -1 | 100% | 100% | 68% | ▼ | 100% | 101% | 106% | 87% | 102% |
| 20250417 | 1,090 | 1,109 | 1,084 | 1,086 | 6,700 | -13 | 99% | 100% | 447% | ▼▼ | 102% | 104% | 107% | 86% | 101% |
| 20250418 | 1,087 | 1,110 | 1,087 | 1,109 | 7,100 | 23 | 102% | 102% | 106% | ▲ | 99% | 103% | 105% | 87% | 103% |
| 20250421 | 1,098 | 1,100 | 1,089 | 1,090 | 3,300 | -19 | 98% | 99% | 46% | ▼ | 100% | 105% | 106% | 86% | 101% |
| 20250422 | 1,092 | 1,094 | 1,092 | 1,094 | 1,800 | 4 | 100% | 100% | 55% | ▲ | 100% | 104% | 105% | 86% | 102% |
| 20250423 | 1,098 | 1,103 | 1,098 | 1,098 | 600 | 4 | 100% | 100% | 33% | ▲▲ | 103% | 104% | 105% | 86% | 102% |
| 20250424 | 1,100 | 1,168 | 1,099 | 1,130 | 22,100 | 32 | 103% | 103% | 3683% | ▲▲▲ | 100% | 101% | 102% | 89% | 105% |
| 20250425 | 1,130 | 1,135 | 1,123 | 1,130 | 3,200 | 0 | 100% | 100% | 14% | -- | 100% | 98% | 100% | 93% | 105% |
| 20250428 | 1,149 | 1,149 | 1,134 | 1,145 | 3,800 | 15 | 101% | 100% | 119% | ▲ | 100% | 99% | 100% | 95% | 107% |
| 20250430 | 1,146 | 1,146 | 1,131 | 1,143 | 900 | -2 | 100% | 100% | 24% | ▼ | 99% | 100% | 100% | 95% | 106% |
| 20250501 | 1,143 | 1,143 | 1,133 | 1,136 | 900 | -7 | 99% | 99% | 100% | ▼▼ | 99% | 100% | 101% | 96% | 106% |
| 20250502 | 1,145 | 1,145 | 1,130 | 1,130 | 2,500 | -6 | 99% | 99% | 278% | ▼▼▼ | 100% | 102% | 102% | 98% | 105% |
| 20250507 | 1,130 | 1,130 | 1,114 | 1,130 | 2,700 | 0 | 100% | 100% | 108% | -- | 100% | 102% | 103% | 99% | 105% |
| 20250508 | 1,131 | 1,136 | 1,126 | 1,136 | 3,900 | 6 | 101% | 100% | 144% | ▲ | 101% | 101% | 102% | 99% | 106% |
| 20250509 | 1,138 | 1,152 | 1,131 | 1,146 | 15,400 | 10 | 101% | 101% | 395% | ▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20250512 | 1,146 | 1,149 | 1,136 | 1,149 | 2,200 | 3 | 100% | 100% | 14% | ▲▲▲ | 100% | 98% | 100% | 100% | 107% |
| 20250513 | 1,160 | 1,160 | 1,150 | 1,158 | 1,700 | 9 | 101% | 100% | 77% | ▲▲▲▲ | 102% | 99% | 102% | 100% | 108% |
| 20250514 | 1,137 | 1,182 | 1,137 | 1,155 | 11,600 | -3 | 100% | 102% | 682% | ▼ | 97% | 97% | 98% | 100% | 107% |
| 20250515 | 1,181 | 1,181 | 1,145 | 1,145 | 3,700 | -10 | 99% | 97% | 32% | ▼▼ | 99% | 99% | 101% | 99% | 105% |
| 20250516 | 1,150 | 1,174 | 1,132 | 1,135 | 4,000 | -10 | 99% | 99% | 108% | ▼▼▼ | 99% | 100% | 102% | 98% | 105% |
| 20250519 | 1,137 | 1,140 | 1,123 | 1,131 | 6,300 | -4 | 100% | 99% | 158% | ▼▼▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20250520 | 1,132 | 1,139 | 1,130 | 1,131 | 2,900 | 0 | 100% | 100% | 46% | -- | 101% | 102% | 103% | 98% | 104% |
| 20250521 | 1,127 | 1,140 | 1,116 | 1,140 | 3,800 | 9 | 101% | 101% | 131% | ▲ | 100% | 100% | 102% | 98% | 105% |
| 20250522 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 0 | 100% | 100% | 5% | -- | 100% | 100% | 101% | 98% | 104% |
| 20250523 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 0% | 98% | 104% |
| 20250526 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 0 | 100% | 100% | 333% | -- | 99% | 100% | 0% | 98% | 101% |
| 20250527 | 1,150 | 1,150 | 1,121 | 1,144 | 3,900 | 4 | 100% | 99% | 390% | ▲ | 100% | 102% | 0% | 99% | 101% |
| 20250528 | 1,132 | 1,145 | 1,129 | 1,129 | 2,500 | -15 | 99% | 100% | 64% | ▼ | 101% | 103% | 0% | 97% | 100% |
| 20250529 | 1,132 | 1,140 | 1,132 | 1,140 | 2,800 | 11 | 101% | 101% | 112% | ▲ | 99% | 101% | 0% | 98% | 101% |
| 20250530 | 1,153 | 1,153 | 1,140 | 1,140 | 300 | 0 | 100% | 99% | 11% | -- | 100% | 101% | 0% | 98% | 101% |
| 20250602 | 1,150 | 1,155 | 1,150 | 1,152 | 500 | 12 | 101% | 100% | 167% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250603 | 1,153 | 1,166 | 1,150 | 1,155 | 1,200 | 3 | 100% | 100% | 240% | ▲▲ | 101% | 0% | 0% | 100% | 102% |
| 20250604 | 1,147 | 1,163 | 1,147 | 1,163 | 2,000 | 8 | 101% | 101% | 167% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | -3 | 100% | 100% | 15% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 1,151 | 1,154 | 1,150 | 1,150 | 1,000 | -10 | 99% | 100% | 333% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 36,200 | 0 | 11,200 | 0 | 25,000 |
| 2025-05-23 | 0 | 35,900 | 0 | 10,200 | 0 | 25,700 |
| 2025-05-16 | 0 | 37,400 | 0 | 12,300 | 0 | 25,100 |
| 2025-05-09 | 0 | 47,700 | 0 | 12,500 | 0 | 35,200 |
| 2025-05-02 | 0 | 38,200 | 0 | 13,300 | 0 | 24,900 |
| 2025-04-25 | 0 | 40,500 | 0 | 15,300 | 0 | 25,200 |
| 2025-04-18 | 0 | 48,800 | 0 | 24,400 | 0 | 24,400 |
| 2025-04-11 | 0 | 45,800 | 0 | 22,200 | 0 | 23,600 |
| 2025-04-04 | 0 | 49,800 | 0 | 25,700 | 0 | 24,100 |
| 2025-03-28 | 0 | 46,700 | 0 | 21,800 | 0 | 24,900 |
| 2025-03-21 | 0 | 44,200 | 0 | 18,200 | 0 | 26,000 |
| 2025-03-14 | 0 | 47,100 | 0 | 19,400 | 0 | 27,700 |
| 2025-03-07 | 0 | 46,900 | 0 | 19,200 | 0 | 27,700 |
| 2025-02-28 | 0 | 44,900 | 0 | 17,200 | 0 | 27,700 |
| 2025-02-21 | 0 | 44,300 | 0 | 15,300 | 0 | 29,000 |
| 2025-02-14 | 0 | 42,700 | 0 | 14,700 | 0 | 28,000 |
| 2025-02-07 | 0 | 43,800 | 0 | 15,300 | 0 | 28,500 |
| 2025-01-31 | 0 | 46,700 | 0 | 16,400 | 0 | 30,300 |
| 2025-01-24 | 0 | 48,800 | 0 | 17,200 | 0 | 31,600 |
| 2025-01-17 | 0 | 50,500 | 0 | 17,000 | 0 | 33,500 |
| 2025-01-10 | 0 | 50,600 | 0 | 16,800 | 0 | 33,800 |
| 2024-12-27 | 0 | 51,600 | 0 | 17,000 | 0 | 34,600 |
| 2024-12-20 | 0 | 44,600 | 0 | 13,300 | 0 | 31,300 |
| 2024-12-13 | 0 | 47,300 | 0 | 14,000 | 0 | 33,300 |
| 2024-12-06 | 0 | 45,200 | 0 | 13,500 | 0 | 31,700 |
| 2024-11-29 | 0 | 45,000 | 0 | 13,000 | 0 | 32,000 |
| 2024-11-22 | 0 | 43,300 | 0 | 12,400 | 0 | 30,900 |
| 2024-11-15 | 0 | 42,600 | 0 | 10,400 | 0 | 32,200 |
| 2024-11-08 | 0 | 47,800 | 0 | 9,300 | 0 | 38,500 |
| 2024-11-01 | 0 | 43,300 | 0 | 7,000 | 0 | 36,300 |
| 2024-10-25 | 0 | 43,600 | 0 | 7,900 | 0 | 35,700 |
| 2024-10-18 | 0 | 43,100 | 0 | 7,300 | 0 | 35,800 |
| 2024-10-11 | 0 | 43,400 | 0 | 7,800 | 0 | 35,600 |
| 2024-10-04 | 0 | 46,400 | 0 | 7,200 | 0 | 39,200 |
| 2024-09-27 | 0 | 44,600 | 0 | 6,800 | 0 | 37,800 |
| 2024-09-20 | 0 | 41,600 | 0 | 7,300 | 0 | 34,300 |
| 2024-09-13 | 0 | 43,100 | 0 | 7,400 | 0 | 35,700 |
| 2024-09-06 | 0 | 43,500 | 0 | 9,300 | 0 | 34,200 |
| 2024-08-30 | 0 | 44,400 | 0 | 9,500 | 0 | 34,900 |
| 2024-08-23 | 0 | 43,600 | 0 | 9,200 | 0 | 34,400 |
| 2024-08-16 | 0 | 44,400 | 0 | 10,200 | 0 | 34,200 |
| 2024-08-09 | 0 | 56,800 | 0 | 19,600 | 0 | 37,200 |
| 2024-08-02 | 0 | 73,200 | 0 | 32,200 | 0 | 41,000 |
| 2024-07-26 | 0 | 74,900 | 0 | 35,800 | 0 | 39,100 |
| 2024-07-19 | 0 | 76,800 | 0 | 37,200 | 0 | 39,600 |
| 2024-07-12 | 0 | 73,800 | 0 | 34,400 | 0 | 39,400 |
| 2024-07-05 | 0 | 74,200 | 0 | 34,000 | 0 | 40,200 |
| 2024-06-28 | 0 | 71,700 | 0 | 32,500 | 0 | 39,200 |
| 2024-06-21 | 0 | 71,600 | 0 | 31,700 | 0 | 39,900 |
| 2024-06-14 | 0 | 75,300 | 0 | 32,100 | 0 | 43,200 |
| 2024-06-07 | 0 | 74,700 | 0 | 31,800 | 0 | 42,900 |
| 2024-05-31 | 0 | 73,500 | 0 | 31,900 | 0 | 41,600 |
| 2024-05-24 | 0 | 70,700 | 0 | 33,900 | 0 | 36,800 |
| 2024-05-17 | 0 | 73,900 | 0 | 33,300 | 0 | 40,600 |
| 2024-05-10 | 0 | 70,500 | 0 | 33,400 | 0 | 37,100 |
| 2024-05-02 | 0 | 79,900 | 0 | 33,500 | 0 | 46,400 |
| 2024-04-26 | 0 | 80,600 | 0 | 33,100 | 0 | 47,500 |
| 2024-04-19 | 0 | 73,100 | 0 | 34,400 | 0 | 38,700 |
| 2024-04-12 | 0 | 68,600 | 0 | 35,800 | 0 | 32,800 |
| 2024-04-05 | 0 | 68,000 | 0 | 33,400 | 0 | 34,600 |
| 2024-03-29 | 0 | 68,100 | 0 | 34,100 | 0 | 34,000 |
| 2024-03-22 | 0 | 72,000 | 0 | 29,500 | 0 | 42,500 |
| 2024-03-15 | 0 | 71,900 | 0 | 29,100 | 0 | 42,800 |
| 2024-03-08 | 0 | 70,100 | 0 | 28,800 | 0 | 41,300 |
| 2024-03-01 | 0 | 74,700 | 0 | 31,600 | 0 | 43,100 |
| 2024-02-22 | 0 | 69,300 | 0 | 26,700 | 0 | 42,600 |
| 2024-02-16 | 0 | 70,100 | 0 | 22,200 | 0 | 47,900 |
| 2024-02-09 | 0 | 58,200 | 0 | 15,200 | 0 | 43,000 |
| 2024-02-02 | 0 | 56,200 | 0 | 13,900 | 0 | 42,300 |
| 2024-01-26 | 0 | 47,300 | 0 | 11,800 | 0 | 35,500 |
| 2024-01-19 | 0 | 45,700 | 0 | 12,500 | 0 | 33,200 |
| 2024-01-12 | 0 | 42,100 | 0 | 10,300 | 0 | 31,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 12:15 | ＭＵＲＯ | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250514 | 12:15 | ＭＵＲＯ | 支配株主等に関する事項について |
| 20250404 | 16:00 | ＭＵＲＯ | 非上場の親会社等の決算に関するお知らせ |
| 20250325 | 14:00 | ＭＵＲＯ | 人事異動に関するお知らせ |
| 20250214 | 12:00 | ＭＵＲＯ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 12:30 | ＭＵＲＯ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:45 | ＭＵＲＯ | 業績予想の修正及び特別損失の計上に関するお知らせ |
| 20240920 | 14:10 | ＭＵＲＯ | 連結子会社間における吸収合併に関するお知らせ |
| 20240809 | 12:00 | ＭＵＲＯ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 13:00 | ＭＵＲＯ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 13:00 | ＭＵＲＯ | 支配株主等に関する事項について |
| 20240514 | 13:00 | ＭＵＲＯ | 確定拠出年金制度への全面移行に関するお知らせ |
| 20240404 | 15:00 | ＭＵＲＯ | 非上場の親会社等の決算に関するお知らせ |
| 20240322 | 16:30 | ＭＵＲＯ | 人事異動に関するお知らせ |
| 20240214 | 12:10 | ＭＵＲＯ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7264 | 1 | 株式会社ムロコーポレーション | 2025-06-07 09:26:17 |
| 7264 | 2 | 企業情報 | 株式会社ムロコーポレーション | 2024-06-19 07:23:01 |
| 7264 | 2 | 決算説明会の資料 | IRサイト - 株式会社ムロコーポレーション | 2024-06-19 07:22:55 |
| 7264 | 2 | ウェブサイトリニューアルのお知らせ | IRサイト - 株式会社ムロコーポレーション | 2024-06-19 07:22:53 |
| 7264 | 2 | 決算短信 | IRサイト - 株式会社ムロコーポレーション | 2024-06-19 07:22:52 |
| 7264 | 2 | 株主総会 | IRサイト - 株式会社ムロコーポレーション | 2024-06-19 07:22:50 |
| 7264 | 2 | 2024-06-19 07:22:49 | |
| 7264 | 2 | 2024-06-19 07:22:46 | |
| 7264 | 2 | 2024-06-19 07:22:45 | |
| 7264 | 2 | 2024-06-19 07:22:43 |