| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 730 | 745 | 725 | 740 | 121,500 | 10 | 101% | 101% | 118% | ▲ | 101% | 102% | 105% | 89% | 101% |
| 20250121 | 740 | 744 | 732 | 744 | 42,000 | 4 | 101% | 101% | 35% | ▲▲ | 101% | 101% | 105% | 90% | 102% |
| 20250122 | 740 | 745 | 736 | 744 | 45,200 | 0 | 100% | 101% | 108% | -- | 100% | 101% | 104% | 90% | 102% |
| 20250123 | 743 | 751 | 731 | 740 | 59,700 | -4 | 99% | 100% | 132% | ▼ | 102% | 100% | 105% | 91% | 101% |
| 20250124 | 740 | 756 | 740 | 754 | 39,600 | 14 | 102% | 102% | 66% | ▲ | 99% | 96% | 102% | 93% | 103% |
| 20250127 | 759 | 771 | 749 | 749 | 62,400 | -5 | 99% | 99% | 158% | ▼ | 99% | 96% | 101% | 93% | 103% |
| 20250128 | 751 | 757 | 745 | 747 | 52,000 | -2 | 100% | 99% | 83% | ▼▼ | 99% | 95% | 101% | 92% | 102% |
| 20250129 | 751 | 755 | 741 | 741 | 36,500 | -6 | 99% | 99% | 70% | ▼▼▼ | 99% | 100% | 103% | 92% | 102% |
| 20250130 | 743 | 745 | 732 | 732 | 259,800 | -9 | 99% | 99% | 712% | ▼▼▼▼ | 98% | 103% | 102% | 93% | 100% |
| 20250131 | 735 | 738 | 720 | 721 | 139,900 | -11 | 98% | 98% | 54% | ▼▼▼▼▼ | 99% | 108% | 104% | 91% | 100% |
| 20250203 | 720 | 728 | 714 | 714 | 76,500 | -7 | 99% | 99% | 55% | ▼▼▼▼▼▼ | 99% | 107% | 104% | 91% | 100% |
| 20250204 | 723 | 727 | 717 | 717 | 45,500 | 3 | 100% | 99% | 59% | ▲ | 103% | 108% | 105% | 92% | 100% |
| 20250205 | 718 | 741 | 718 | 740 | 65,300 | 23 | 103% | 103% | 144% | ▲▲ | 103% | 102% | 102% | 97% | 104% |
| 20250206 | 740 | 760 | 740 | 759 | 99,700 | 19 | 103% | 103% | 153% | ▲▲▲ | 102% | 100% | 99% | 99% | 106% |
| 20250207 | 762 | 779 | 762 | 774 | 105,200 | 15 | 102% | 102% | 106% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 108% |
| 20250210 | 775 | 780 | 768 | 775 | 55,000 | 1 | 100% | 100% | 52% | ▲▲▲▲▲ | 100% | 103% | 104% | 100% | 109% |
| 20250212 | 731 | 739 | 711 | 734 | 259,700 | -41 | 95% | 100% | 472% | ▼ | 102% | 101% | 104% | 95% | 103% |
| 20250213 | 740 | 757 | 738 | 757 | 82,000 | 23 | 103% | 102% | 32% | ▲ | 99% | 97% | 102% | 98% | 106% |
| 20250214 | 766 | 778 | 756 | 762 | 198,700 | 5 | 101% | 99% | 242% | ▲▲ | 97% | 94% | 102% | 98% | 107% |
| 20250217 | 769 | 769 | 747 | 748 | 59,000 | -14 | 98% | 97% | 30% | ▼ | 101% | 97% | 107% | 97% | 105% |
| 20250218 | 747 | 765 | 745 | 751 | 44,300 | 3 | 100% | 101% | 75% | ▲ | 99% | 95% | 106% | 97% | 105% |
| 20250219 | 751 | 758 | 741 | 741 | 56,100 | -10 | 99% | 99% | 127% | ▼ | 98% | 97% | 108% | 96% | 104% |
| 20250220 | 741 | 741 | 724 | 725 | 163,200 | -16 | 98% | 98% | 291% | ▼▼ | 101% | 103% | 113% | 94% | 102% |
| 20250225 | 719 | 727 | 717 | 725 | 58,200 | 0 | 100% | 101% | 36% | -- | 98% | 103% | 112% | 94% | 102% |
| 20250226 | 725 | 725 | 702 | 713 | 105,600 | -12 | 98% | 98% | 181% | ▼ | 100% | 104% | 113% | 92% | 100% |
| 20250227 | 715 | 722 | 709 | 717 | 69,000 | 4 | 101% | 100% | 65% | ▲ | 100% | 106% | 114% | 93% | 101% |
| 20250228 | 712 | 714 | 703 | 714 | 72,500 | -3 | 100% | 100% | 105% | ▼ | 103% | 105% | 113% | 92% | 100% |
| 20250303 | 719 | 740 | 718 | 738 | 116,600 | 24 | 103% | 103% | 161% | ▲ | 102% | 103% | 111% | 95% | 104% |
| 20250304 | 729 | 747 | 726 | 744 | 125,500 | 6 | 101% | 102% | 108% | ▲▲ | 101% | 102% | 109% | 96% | 104% |
| 20250305 | 740 | 746 | 732 | 744 | 164,500 | 0 | 100% | 101% | 131% | -- | 101% | 101% | 108% | 96% | 104% |
| 20250306 | 749 | 755 | 748 | 754 | 77,100 | 10 | 101% | 101% | 47% | ▲ | 100% | 102% | 108% | 97% | 106% |
| 20250307 | 750 | 764 | 748 | 753 | 104,300 | -1 | 100% | 100% | 135% | ▼ | 100% | 102% | 107% | 97% | 106% |
| 20250310 | 753 | 758 | 745 | 753 | 45,400 | 0 | 100% | 100% | 44% | -- | 101% | 104% | 108% | 97% | 106% |
| 20250311 | 749 | 757 | 730 | 753 | 168,500 | 0 | 100% | 101% | 371% | -- | 101% | 105% | 107% | 97% | 106% |
| 20250312 | 752 | 759 | 748 | 757 | 53,600 | 4 | 101% | 101% | 32% | ▲ | 100% | 105% | 106% | 98% | 106% |
| 20250313 | 760 | 767 | 749 | 762 | 85,500 | 5 | 101% | 100% | 160% | ▲▲ | 100% | 105% | 106% | 100% | 107% |
| 20250314 | 763 | 766 | 760 | 766 | 29,000 | 4 | 101% | 100% | 34% | ▲▲▲ | 101% | 105% | 104% | 100% | 107% |
| 20250317 | 769 | 786 | 768 | 780 | 77,000 | 14 | 102% | 101% | 266% | ▲▲▲▲ | 100% | 103% | 102% | 100% | 109% |
| 20250318 | 785 | 788 | 779 | 788 | 48,000 | 8 | 101% | 100% | 62% | ▲▲▲▲▲ | 101% | 101% | 101% | 100% | 111% |
| 20250319 | 788 | 803 | 785 | 799 | 83,600 | 11 | 101% | 101% | 174% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 112% |
| 20250321 | 799 | 801 | 790 | 799 | 50,800 | 0 | 100% | 100% | 61% | -- | 101% | 100% | 100% | 100% | 112% |
| 20250324 | 799 | 815 | 793 | 810 | 85,900 | 11 | 101% | 101% | 169% | ▲ | 98% | 100% | 99% | 100% | 114% |
| 20250325 | 810 | 810 | 796 | 796 | 51,000 | -14 | 98% | 98% | 59% | ▼ | 100% | 102% | 101% | 98% | 112% |
| 20250326 | 794 | 803 | 790 | 797 | 57,800 | 1 | 100% | 100% | 113% | ▲ | 100% | 100% | 101% | 98% | 112% |
| 20250327 | 797 | 800 | 792 | 795 | 44,000 | -2 | 100% | 100% | 76% | ▼ | 101% | 101% | 102% | 98% | 111% |
| 20250328 | 786 | 801 | 786 | 796 | 59,700 | 1 | 100% | 101% | 136% | ▲ | 102% | 99% | 101% | 98% | 111% |
| 20250331 | 795 | 815 | 781 | 807 | 168,300 | 11 | 101% | 102% | 282% | ▲▲ | 100% | 92% | 100% | 100% | 109% |
| 20250401 | 799 | 802 | 795 | 798 | 44,700 | -9 | 99% | 100% | 27% | ▼ | 99% | 92% | 100% | 99% | 107% |
| 20250402 | 800 | 800 | 784 | 795 | 75,700 | -3 | 100% | 99% | 169% | ▼▼ | 102% | 99% | 104% | 98% | 107% |
| 20250403 | 770 | 795 | 767 | 786 | 98,600 | -9 | 99% | 102% | 130% | ▼▼▼ | 97% | 101% | 0% | 97% | 104% |
| 20250404 | 756 | 769 | 723 | 737 | 205,300 | -49 | 94% | 97% | 208% | ▼▼▼▼ | 102% | 109% | 0% | 91% | 100% |
| 20250408 | 720 | 750 | 717 | 737 | 136,400 | 0 | 100% | 102% | 66% | -- | 102% | 111% | 0% | 91% | 100% |
| 20250409 | 722 | 744 | 715 | 733 | 113,400 | -4 | 99% | 102% | 83% | ▼ | 98% | 103% | 0% | 90% | 100% |
| 20250410 | 777 | 782 | 754 | 762 | 153,100 | 29 | 104% | 98% | 135% | ▲ | 101% | 106% | 0% | 94% | 104% |
| 20250411 | 752 | 762 | 736 | 762 | 152,000 | 0 | 100% | 101% | 99% | -- | 102% | 104% | 0% | 94% | 104% |
| 20250414 | 768 | 785 | 764 | 785 | 92,300 | 23 | 103% | 102% | 61% | ▲ | 103% | 103% | 0% | 97% | 107% |
| 20250415 | 777 | 799 | 770 | 798 | 59,200 | 13 | 102% | 103% | 64% | ▲▲ | 99% | 0% | 0% | 99% | 109% |
| 20250416 | 799 | 800 | 786 | 792 | 71,700 | -6 | 99% | 99% | 121% | ▼ | 101% | 0% | 0% | 98% | 108% |
| 20250417 | 785 | 798 | 780 | 796 | 63,500 | 4 | 101% | 101% | 89% | ▲ | 101% | 0% | 0% | 98% | 109% |
| 20250418 | 797 | 802 | 793 | 802 | 66,300 | 6 | 101% | 101% | 104% | ▲▲ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,500 | 319,300 | 0 | 141,300 | 8,500 | 178,000 |
| 2025-04-04 | 8,100 | 338,600 | 0 | 162,000 | 8,100 | 176,600 |
| 2025-03-28 | 7,500 | 382,300 | 0 | 198,200 | 7,500 | 184,100 |
| 2025-03-21 | 4,200 | 328,800 | 0 | 124,400 | 4,200 | 204,400 |
| 2025-03-14 | 4,100 | 352,100 | 0 | 127,200 | 4,100 | 224,900 |
| 2025-03-07 | 6,200 | 409,900 | 0 | 153,000 | 6,200 | 256,900 |
| 2025-02-28 | 7,600 | 480,200 | 0 | 140,300 | 7,600 | 339,900 |
| 2025-02-21 | 8,500 | 448,100 | 0 | 125,000 | 8,500 | 323,100 |
| 2025-02-14 | 11,500 | 386,800 | 0 | 109,300 | 11,500 | 277,500 |
| 2025-02-07 | 17,300 | 437,200 | 0 | 212,600 | 17,300 | 224,600 |
| 2025-01-31 | 12,600 | 458,400 | 0 | 219,100 | 12,600 | 239,300 |
| 2025-01-24 | 21,900 | 458,900 | 100 | 229,300 | 21,800 | 229,600 |
| 2025-01-17 | 24,600 | 464,100 | 0 | 211,500 | 24,600 | 252,600 |
| 2025-01-10 | 22,300 | 462,400 | 0 | 204,000 | 22,300 | 258,400 |
| 2024-12-27 | 38,200 | 413,800 | 0 | 250,400 | 38,200 | 163,400 |
| 2024-12-20 | 43,500 | 421,100 | 0 | 270,500 | 43,500 | 150,600 |
| 2024-12-13 | 21,300 | 421,400 | 0 | 321,500 | 21,300 | 99,900 |
| 2024-12-06 | 17,900 | 418,200 | 0 | 319,800 | 17,900 | 98,400 |
| 2024-11-29 | 12,800 | 419,000 | 0 | 323,800 | 12,800 | 95,200 |
| 2024-11-22 | 6,000 | 431,200 | 0 | 330,300 | 6,000 | 100,900 |
| 2024-11-15 | 4,800 | 483,300 | 0 | 347,100 | 4,800 | 136,200 |
| 2024-11-08 | 2,800 | 536,000 | 0 | 454,500 | 2,800 | 81,500 |
| 2024-11-01 | 2,900 | 579,500 | 0 | 491,300 | 2,900 | 88,200 |
| 2024-10-25 | 3,200 | 615,000 | 0 | 526,700 | 3,200 | 88,300 |
| 2024-10-18 | 4,300 | 619,100 | 0 | 527,300 | 4,300 | 91,800 |
| 2024-10-11 | 3,700 | 619,500 | 0 | 526,800 | 3,700 | 92,700 |
| 2024-10-04 | 3,500 | 616,700 | 0 | 524,200 | 3,500 | 92,500 |
| 2024-09-27 | 2,700 | 626,700 | 0 | 532,600 | 2,700 | 94,100 |
| 2024-09-20 | 2,000 | 631,300 | 0 | 541,700 | 2,000 | 89,600 |
| 2024-09-13 | 2,900 | 622,600 | 0 | 533,700 | 2,900 | 88,900 |
| 2024-09-06 | 2,100 | 624,700 | 0 | 533,900 | 2,100 | 90,800 |
| 2024-08-30 | 4,400 | 624,900 | 0 | 532,800 | 4,400 | 92,100 |
| 2024-08-23 | 6,200 | 625,600 | 0 | 518,500 | 6,200 | 107,100 |
| 2024-08-16 | 5,800 | 645,300 | 0 | 534,700 | 5,800 | 110,600 |
| 2024-08-09 | 3,600 | 649,100 | 0 | 530,200 | 3,600 | 118,900 |
| 2024-08-02 | 2,100 | 741,300 | 0 | 638,800 | 2,100 | 102,500 |
| 2024-07-26 | 3,100 | 806,100 | 0 | 695,600 | 3,100 | 110,500 |
| 2024-07-19 | 5,600 | 805,100 | 0 | 704,400 | 5,600 | 100,700 |
| 2024-07-12 | 6,100 | 815,400 | 0 | 701,100 | 6,100 | 114,300 |
| 2024-07-05 | 5,200 | 804,900 | 0 | 699,200 | 5,200 | 105,700 |
| 2024-06-28 | 7,400 | 815,100 | 0 | 702,300 | 7,400 | 112,800 |
| 2024-06-21 | 6,300 | 785,400 | 0 | 676,900 | 6,300 | 108,500 |
| 2024-06-14 | 6,600 | 786,900 | 0 | 673,800 | 6,600 | 113,100 |
| 2024-06-07 | 6,400 | 796,900 | 0 | 687,600 | 6,400 | 109,300 |
| 2024-05-31 | 6,700 | 782,200 | 0 | 684,900 | 6,700 | 97,300 |
| 2024-05-24 | 8,400 | 870,700 | 0 | 781,200 | 8,400 | 89,500 |
| 2024-05-17 | 11,500 | 852,700 | 0 | 775,900 | 11,500 | 76,800 |
| 2024-05-10 | 32,900 | 780,500 | 0 | 689,200 | 32,900 | 91,300 |
| 2024-05-02 | 30,200 | 791,300 | 0 | 690,500 | 30,200 | 100,800 |
| 2024-04-26 | 28,500 | 809,800 | 0 | 709,300 | 28,500 | 100,500 |
| 2024-04-19 | 26,100 | 760,100 | 0 | 672,800 | 26,100 | 87,300 |
| 2024-04-12 | 30,500 | 745,300 | 0 | 653,300 | 30,500 | 92,000 |
| 2024-04-05 | 32,500 | 699,400 | 0 | 615,300 | 32,500 | 84,100 |
| 2024-03-29 | 37,400 | 750,300 | 0 | 657,300 | 37,400 | 93,000 |
| 2024-03-22 | 45,300 | 778,900 | 0 | 646,200 | 45,300 | 132,700 |
| 2024-03-15 | 26,500 | 643,400 | 0 | 515,500 | 26,500 | 127,900 |
| 2024-03-08 | 32,900 | 659,900 | 0 | 509,000 | 32,900 | 150,900 |
| 2024-03-01 | 50,800 | 541,400 | 0 | 389,500 | 50,800 | 151,900 |
| 2024-02-22 | 51,200 | 552,900 | 0 | 432,600 | 51,200 | 120,300 |
| 2024-02-16 | 300 | 487,700 | 0 | 418,700 | 300 | 69,000 |
| 2024-02-09 | 400 | 438,200 | 0 | 341,600 | 400 | 96,600 |
| 2024-02-02 | 700 | 423,700 | 0 | 336,200 | 700 | 87,500 |
| 2024-01-26 | 500 | 400,600 | 0 | 320,800 | 500 | 79,800 |
| 2024-01-19 | 400 | 402,600 | 0 | 318,300 | 400 | 84,300 |
| 2024-01-12 | 2,700 | 403,500 | 0 | 315,700 | 2,700 | 87,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | マーキュリアＨＤ | 支配株主等に関する事項について |
| 20250305 | 16:30 | マーキュリアＨＤ | （差替）「2024年12月期決算説明資料」の一部差替について |
| 20250304 | 15:30 | マーキュリアＨＤ | 2024年12月期決算説明資料 |
| 20250219 | 15:30 | マーキュリアＨＤ | 監査等委員会設置会社への移行及び役員人事に関するお知らせ |
| 20250219 | 15:30 | マーキュリアＨＤ | 定款一部変更に関するお知らせ |
| 20250219 | 15:30 | マーキュリアＨＤ | 公認会計士等の異動に関するお知らせ |
| 20250210 | 18:35 | マーキュリアＨＤ | 営業投資有価証券評価損失の計上及び通期業績予想の修正に関するお知らせ |
| 20250127 | 15:30 | マーキュリアＨＤ | 上場維持基準の適合に関するお知らせ |
| 20241213 | 15:30 | マーキュリアＨＤ | 通期業績予想の修正、配当予想の据え置き及び中期利益計画の延長に関するお知らせ |
| 20240829 | 15:00 | マーキュリアＨＤ | 2024年12月期第2四半期決算説明資料 |
| 20240813 | 15:00 | マーキュリアＨＤ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | マーキュリアＨＤ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240813 | 15:00 | マーキュリアＨＤ | 株主優待制度の新設に関するお知らせ |
| 20240813 | 15:00 | マーキュリアＨＤ | 2024年12月期 第2四半期 決算ハイライト |
| 20240801 | 11:00 | マーキュリアＨＤ | バイアウト1号ファンドの成功報酬ステージ到達に関するお知らせ |
| 20240627 | 15:00 | マーキュリアＨＤ | 親会社等の決算に関するお知らせ |
| 20240325 | 15:00 | マーキュリアＨＤ | 支配株主等に関する事項について |
| 20240325 | 15:00 | マーキュリアＨＤ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240221 | 15:00 | マーキュリアＨＤ | 2023年12月期決算説明資料 |
| 20240213 | 15:00 | マーキュリアＨＤ | 業績予想と実績値との差異に関するお知らせ |
| 20240213 | 15:00 | マーキュリアＨＤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | マーキュリアＨＤ | 2023年12月期 決算ハイライト |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7347 | 1 | 株式会社マーキュリアホールディングス｜クロスボーダー投資で世界に冠たる投資グループへ | 2025-04-20 03:28:13 |
| 7347 | 2 | IR情報｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-18 08:49:22 |
| 7347 | 2 | 免責事項｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:57 |
| 7347 | 2 | IRニュース｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:55 |
| 7347 | 2 | 電子公告｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:53 |
| 7347 | 2 | IR問い合わせ｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:50 |
| 7347 | 2 | よくあるご質問｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:48 |
| 7347 | 2 | 株式について｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:46 |
| 7347 | 2 | IRスケジュール｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:44 |
| 7347 | 2 | IRライブラリー｜クロスボーダー投資のマーキュリアホールディングス | 2024-06-14 14:25:41 |