| 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 | 876 | 886 | 853 | 857 | 42,800 | -4 | 100% | 98% | 195% | ▼ | 99% | 104% | 104% | 93% | 103% |
| 20240925 | 867 | 867 | 855 | 860 | 22,400 | 3 | 100% | 99% | 52% | ▲ | 101% | 104% | 104% | 94% | 104% |
| 20240926 | 867 | 875 | 862 | 875 | 17,500 | 15 | 102% | 101% | 78% | ▲▲ | 98% | 101% | 103% | 95% | 105% |
| 20240927 | 880 | 890 | 852 | 866 | 41,400 | -9 | 99% | 98% | 237% | ▼ | 101% | 105% | 106% | 94% | 104% |
| 20240930 | 851 | 865 | 849 | 859 | 40,400 | -7 | 99% | 101% | 98% | ▼▼ | 104% | 104% | 104% | 95% | 103% |
| 20241001 | 870 | 904 | 870 | 902 | 26,200 | 43 | 105% | 104% | 65% | ▲ | 99% | 101% | 101% | 99% | 109% |
| 20241002 | 894 | 899 | 880 | 885 | 62,700 | -17 | 98% | 99% | 239% | ▼ | 100% | 101% | 101% | 98% | 107% |
| 20241003 | 888 | 899 | 887 | 888 | 21,100 | 3 | 100% | 100% | 34% | ▲ | 100% | 100% | 100% | 98% | 107% |
| 20241004 | 893 | 895 | 887 | 891 | 18,400 | 3 | 100% | 100% | 87% | ▲▲ | 100% | 99% | 97% | 99% | 107% |
| 20241007 | 905 | 907 | 897 | 901 | 18,900 | 10 | 101% | 100% | 103% | ▲▲▲ | 99% | 100% | 98% | 100% | 109% |
| 20241008 | 901 | 902 | 894 | 895 | 20,200 | -6 | 99% | 99% | 107% | ▼ | 100% | 100% | 98% | 99% | 108% |
| 20241009 | 900 | 900 | 882 | 896 | 48,100 | 1 | 100% | 100% | 238% | ▲ | 100% | 101% | 99% | 99% | 108% |
| 20241010 | 896 | 896 | 887 | 895 | 26,700 | -1 | 100% | 100% | 56% | ▼ | 100% | 100% | 100% | 99% | 108% |
| 20241011 | 899 | 904 | 895 | 896 | 22,700 | 1 | 100% | 100% | 85% | ▲ | 99% | 99% | 99% | 99% | 107% |
| 20241015 | 905 | 905 | 899 | 900 | 18,000 | 4 | 100% | 99% | 79% | ▲▲ | 101% | 100% | 101% | 100% | 108% |
| 20241016 | 896 | 903 | 892 | 903 | 17,200 | 3 | 100% | 101% | 96% | ▲▲▲ | 100% | 98% | 100% | 100% | 108% |
| 20241017 | 904 | 904 | 900 | 902 | 14,000 | -1 | 100% | 100% | 81% | ▼ | 99% | 97% | 100% | 100% | 108% |
| 20241018 | 902 | 902 | 894 | 897 | 19,200 | -5 | 99% | 99% | 137% | ▼▼ | 99% | 97% | 100% | 99% | 106% |
| 20241021 | 900 | 900 | 890 | 894 | 24,100 | -3 | 100% | 99% | 126% | ▼▼▼ | 98% | 98% | 101% | 99% | 104% |
| 20241022 | 898 | 898 | 880 | 882 | 31,900 | -12 | 99% | 98% | 132% | ▼▼▼▼ | 99% | 100% | 103% | 98% | 103% |
| 20241023 | 879 | 881 | 867 | 874 | 41,200 | -8 | 99% | 99% | 129% | ▼▼▼▼▼ | 101% | 101% | 104% | 97% | 102% |
| 20241024 | 870 | 877 | 863 | 877 | 22,900 | 3 | 100% | 101% | 56% | ▲ | 99% | 100% | 103% | 97% | 102% |
| 20241025 | 880 | 884 | 861 | 870 | 31,100 | -7 | 99% | 99% | 136% | ▼ | 100% | 100% | 103% | 96% | 101% |
| 20241028 | 879 | 883 | 868 | 879 | 38,000 | 9 | 101% | 100% | 122% | ▲ | 100% | 100% | 103% | 97% | 102% |
| 20241029 | 881 | 887 | 872 | 882 | 17,800 | 3 | 100% | 100% | 47% | ▲▲ | 99% | 100% | 102% | 98% | 101% |
| 20241030 | 884 | 885 | 873 | 873 | 75,700 | -9 | 99% | 99% | 425% | ▼ | 100% | 99% | 104% | 97% | 100% |
| 20241031 | 877 | 882 | 860 | 877 | 50,500 | 4 | 100% | 100% | 67% | ▲ | 101% | 102% | 106% | 97% | 101% |
| 20241101 | 869 | 881 | 869 | 878 | 25,000 | 1 | 100% | 101% | 50% | ▲▲ | 100% | 102% | 104% | 97% | 101% |
| 20241105 | 884 | 885 | 879 | 881 | 22,400 | 3 | 100% | 100% | 90% | ▲▲▲ | 99% | 102% | 105% | 98% | 101% |
| 20241106 | 881 | 886 | 868 | 870 | 66,400 | -11 | 99% | 99% | 296% | ▼ | 99% | 103% | 105% | 96% | 100% |
| 20241107 | 879 | 879 | 855 | 871 | 66,400 | 1 | 100% | 99% | 100% | ▲ | 102% | 103% | 105% | 96% | 100% |
| 20241108 | 875 | 890 | 873 | 890 | 26,900 | 19 | 102% | 102% | 41% | ▲▲ | 101% | 90% | 103% | 99% | 102% |
| 20241111 | 893 | 899 | 891 | 899 | 28,400 | 9 | 101% | 101% | 106% | ▲▲▲ | 99% | 89% | 102% | 100% | 103% |
| 20241112 | 900 | 906 | 890 | 895 | 43,100 | -4 | 100% | 99% | 152% | ▼ | 100% | 89% | 102% | 99% | 103% |
| 20241113 | 908 | 916 | 895 | 904 | 81,000 | 9 | 101% | 100% | 188% | ▲ | 95% | 101% | 110% | 100% | 104% |
| 20241114 | 841 | 845 | 793 | 800 | 369,000 | -104 | 88% | 95% | 456% | ▼ | 99% | 108% | 115% | 88% | 100% |
| 20241115 | 800 | 804 | 792 | 795 | 169,900 | -5 | 99% | 99% | 46% | ▼▼ | 102% | 112% | 114% | 88% | 100% |
| 20241118 | 790 | 808 | 783 | 803 | 140,800 | 8 | 101% | 102% | 83% | ▲ | 101% | 111% | 112% | 89% | 101% |
| 20241119 | 803 | 811 | 798 | 809 | 55,700 | 6 | 101% | 101% | 40% | ▲▲ | 102% | 108% | 109% | 89% | 102% |
| 20241120 | 830 | 860 | 830 | 850 | 130,300 | 41 | 105% | 102% | 234% | ▲▲▲ | 102% | 106% | 106% | 94% | 107% |
| 20241121 | 851 | 864 | 851 | 864 | 69,500 | 14 | 102% | 102% | 53% | ▲▲▲▲ | 102% | 105% | 104% | 96% | 109% |
| 20241122 | 866 | 884 | 861 | 884 | 49,400 | 20 | 102% | 102% | 71% | ▲▲▲▲▲ | 100% | 103% | 101% | 98% | 111% |
| 20241125 | 894 | 899 | 890 | 890 | 40,600 | 6 | 101% | 100% | 82% | ▲▲▲▲▲▲ | 101% | 103% | 100% | 98% | 112% |
| 20241126 | 891 | 900 | 882 | 900 | 51,500 | 10 | 101% | 101% | 127% | ▲▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 113% |
| 20241127 | 900 | 909 | 888 | 904 | 56,300 | 4 | 100% | 100% | 109% | ▲▲▲▲▲▲▲▲ | 101% | 100% | 97% | 100% | 114% |
| 20241128 | 901 | 920 | 897 | 910 | 59,500 | 6 | 101% | 101% | 106% | ▲▲▲▲▲▲▲▲▲ | 101% | 99% | 96% | 100% | 114% |
| 20241129 | 910 | 927 | 910 | 922 | 54,800 | 12 | 101% | 101% | 92% | ▲▲▲▲▲▲▲▲▲▲ | 97% | 98% | 90% | 100% | 116% |
| 20241202 | 922 | 922 | 893 | 895 | 96,300 | -27 | 97% | 97% | 176% | ▼ | 99% | 100% | 92% | 97% | 113% |
| 20241203 | 900 | 903 | 889 | 895 | 42,600 | 0 | 100% | 99% | 44% | -- | 100% | 100% | 92% | 97% | 113% |
| 20241204 | 898 | 908 | 892 | 900 | 53,300 | 5 | 101% | 100% | 125% | ▲ | 99% | 98% | 91% | 98% | 113% |
| 20241205 | 909 | 909 | 897 | 901 | 32,700 | 1 | 100% | 99% | 61% | ▲▲ | 100% | 98% | 91% | 98% | 113% |
| 20241206 | 901 | 905 | 894 | 900 | 42,000 | -1 | 100% | 100% | 128% | ▼ | 99% | 97% | 0% | 98% | 113% |
| 20241209 | 908 | 908 | 895 | 899 | 46,500 | -1 | 100% | 99% | 111% | ▼▼ | 99% | 97% | 0% | 98% | 113% |
| 20241210 | 900 | 901 | 887 | 891 | 76,000 | -8 | 99% | 99% | 163% | ▼▼▼ | 98% | 92% | 0% | 97% | 112% |
| 20241211 | 895 | 895 | 875 | 880 | 89,700 | -11 | 99% | 98% | 118% | ▼▼▼▼ | 98% | 93% | 0% | 95% | 111% |
| 20241212 | 887 | 888 | 867 | 871 | 73,800 | -9 | 99% | 98% | 82% | ▼▼▼▼▼ | 100% | 95% | 0% | 94% | 110% |
| 20241213 | 875 | 879 | 867 | 877 | 78,400 | 6 | 101% | 100% | 106% | ▲ | 98% | 99% | 0% | 95% | 109% |
| 20241216 | 835 | 835 | 808 | 819 | 299,800 | -58 | 93% | 98% | 382% | ▼ | 100% | 100% | 0% | 89% | 101% |
| 20241217 | 818 | 833 | 815 | 821 | 86,800 | 2 | 100% | 100% | 29% | ▲ | 100% | 0% | 0% | 89% | 100% |
| 20241218 | 827 | 840 | 824 | 828 | 61,000 | 7 | 101% | 100% | 70% | ▲▲ | 100% | 0% | 0% | 90% | 101% |
| 20241219 | 820 | 829 | 818 | 823 | 85,800 | -5 | 99% | 100% | 141% | ▼ | 99% | 0% | 0% | 89% | 100% |
| 20241220 | 828 | 829 | 815 | 816 | 69,300 | -7 | 99% | 99% | 81% | ▼▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100ULLI | 350 | 2024-11-06 15:56 | 株式会社マーキュリアホールディングス | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
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 | 2024-12-21 23:28:36 |
| 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 |