| 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 | 1,451 | 1,451 | 1,421 | 1,447 | 1,800 | -5 | 100% | 100% | 69% | ▼ | 102% | 100% | 98% | 100% | 119% |
| 20250121 | 1,425 | 1,449 | 1,425 | 1,449 | 200 | 2 | 100% | 102% | 11% | ▲ | 102% | 100% | 98% | 100% | 119% |
| 20250122 | 1,430 | 1,455 | 1,430 | 1,455 | 200 | 6 | 100% | 102% | 100% | ▲▲ | 98% | 99% | 96% | 100% | 119% |
| 20250123 | 1,455 | 1,455 | 1,430 | 1,430 | 300 | -25 | 98% | 98% | 150% | ▼ | 99% | 98% | 98% | 98% | 117% |
| 20250124 | 1,430 | 1,440 | 1,422 | 1,422 | 500 | -8 | 99% | 99% | 167% | ▼▼ | 100% | 98% | 98% | 98% | 117% |
| 20250127 | 1,422 | 1,422 | 1,422 | 1,422 | 300 | 0 | 100% | 100% | 60% | -- | 101% | 98% | 98% | 98% | 117% |
| 20250128 | 1,423 | 1,446 | 1,423 | 1,436 | 1,000 | 14 | 101% | 101% | 333% | ▲ | 100% | 100% | 100% | 99% | 118% |
| 20250129 | 1,406 | 1,454 | 1,380 | 1,400 | 4,900 | -36 | 97% | 100% | 490% | ▼ | 99% | 100% | 100% | 96% | 115% |
| 20250130 | 1,405 | 1,421 | 1,344 | 1,390 | 2,400 | -10 | 99% | 99% | 49% | ▼▼ | 101% | 101% | 101% | 96% | 114% |
| 20250131 | 1,390 | 1,400 | 1,390 | 1,400 | 900 | 10 | 101% | 101% | 38% | ▲ | 100% | 99% | 100% | 96% | 115% |
| 20250203 | 1,400 | 1,400 | 1,398 | 1,398 | 300 | -2 | 100% | 100% | 33% | ▼ | 100% | 99% | 100% | 96% | 109% |
| 20250204 | 1,400 | 1,415 | 1,381 | 1,399 | 1,000 | 1 | 100% | 100% | 333% | ▲ | 99% | 94% | 96% | 96% | 105% |
| 20250205 | 1,419 | 1,419 | 1,376 | 1,399 | 800 | 0 | 100% | 99% | 80% | -- | 99% | 100% | 98% | 96% | 101% |
| 20250206 | 1,395 | 1,410 | 1,351 | 1,387 | 1,400 | -12 | 99% | 99% | 175% | ▼ | 102% | 103% | 101% | 95% | 100% |
| 20250207 | 1,357 | 1,390 | 1,344 | 1,390 | 1,500 | 3 | 100% | 102% | 107% | ▲ | 97% | 101% | 99% | 96% | 100% |
| 20250210 | 1,385 | 1,385 | 1,332 | 1,340 | 1,300 | -50 | 96% | 97% | 87% | ▼ | 100% | 105% | 102% | 92% | 100% |
| 20250212 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | -4 | 100% | 100% | 8% | ▼▼ | 100% | 100% | 98% | 92% | 100% |
| 20250214 | 1,396 | 1,400 | 1,383 | 1,397 | 2,800 | 61 | 105% | 100% | 2800% | ▲ | 102% | 101% | 102% | 96% | 105% |
| 20250218 | 1,378 | 1,399 | 1,378 | 1,399 | 400 | 2 | 100% | 102% | 14% | ▲▲ | 100% | 97% | 100% | 96% | 105% |
| 20250219 | 1,399 | 1,399 | 1,393 | 1,399 | 300 | 0 | 100% | 100% | 75% | -- | 99% | 95% | 100% | 96% | 105% |
| 20250220 | 1,400 | 1,400 | 1,381 | 1,381 | 3,100 | -18 | 99% | 99% | 1033% | ▼ | 97% | 93% | 97% | 95% | 103% |
| 20250225 | 1,442 | 1,608 | 1,372 | 1,398 | 24,600 | 17 | 101% | 97% | 794% | ▲ | 97% | 96% | 101% | 96% | 105% |
| 20250226 | 1,398 | 1,411 | 1,345 | 1,358 | 2,300 | -40 | 97% | 97% | 9% | ▼ | 98% | 99% | 104% | 95% | 102% |
| 20250227 | 1,358 | 1,358 | 1,306 | 1,336 | 1,100 | -22 | 98% | 98% | 48% | ▼▼ | 100% | 102% | 106% | 93% | 100% |
| 20250228 | 1,336 | 1,336 | 1,336 | 1,336 | 400 | 0 | 100% | 100% | 36% | -- | 94% | 96% | 99% | 93% | 100% |
| 20250303 | 1,426 | 1,426 | 1,338 | 1,338 | 2,100 | 2 | 100% | 94% | 525% | ▲ | 100% | 102% | 105% | 93% | 100% |
| 20250304 | 1,338 | 1,338 | 1,338 | 1,338 | 200 | 0 | 100% | 100% | 10% | -- | 102% | 104% | 108% | 96% | 100% |
| 20250305 | 1,308 | 1,336 | 1,308 | 1,336 | 200 | -2 | 100% | 102% | 100% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20250307 | 1,365 | 1,365 | 1,336 | 1,365 | 1,000 | 29 | 102% | 100% | 500% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20250310 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 103% | 98% | 102% |
| 20250312 | 1,365 | 1,365 | 1,355 | 1,362 | 1,400 | -3 | 100% | 100% | 140% | ▼ | 100% | 103% | 104% | 97% | 102% |
| 20250313 | 1,361 | 1,365 | 1,361 | 1,365 | 1,500 | 3 | 100% | 100% | 107% | ▲ | 100% | 103% | 103% | 98% | 102% |
| 20250314 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 0 | 100% | 100% | 13% | -- | 103% | 103% | 100% | 98% | 102% |
| 20250317 | 1,357 | 1,401 | 1,357 | 1,392 | 1,700 | 27 | 102% | 103% | 850% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20250318 | 1,382 | 1,399 | 1,382 | 1,399 | 400 | 7 | 101% | 101% | 24% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250319 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 | 1 | 100% | 100% | 9750% | ▲▲▲ | 95% | 101% | 100% | 100% | 105% |
| 20250321 | 1,400 | 1,400 | 1,330 | 1,335 | 3,300 | -65 | 95% | 95% | 8% | ▼ | 103% | 104% | 103% | 95% | 100% |
| 20250324 | 1,361 | 1,399 | 1,361 | 1,399 | 1,300 | 64 | 105% | 103% | 39% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20250325 | 1,396 | 1,396 | 1,396 | 1,396 | 300 | -3 | 100% | 100% | 23% | ▼ | 101% | 101% | 100% | 100% | 105% |
| 20250326 | 1,400 | 1,412 | 1,396 | 1,410 | 3,800 | 14 | 101% | 101% | 1267% | ▲ | 103% | 100% | 103% | 100% | 106% |
| 20250327 | 1,362 | 1,399 | 1,362 | 1,399 | 600 | -11 | 99% | 103% | 16% | ▼ | 102% | 98% | 101% | 99% | 105% |
| 20250328 | 1,384 | 1,410 | 1,384 | 1,410 | 500 | 11 | 101% | 102% | 83% | ▲ | 100% | 96% | 99% | 100% | 106% |
| 20250331 | 1,410 | 1,410 | 1,410 | 1,410 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 96% | 103% | 100% | 106% |
| 20250401 | 1,363 | 1,363 | 1,362 | 1,362 | 200 | -48 | 97% | 100% | 25% | ▼ | 100% | 98% | 0% | 97% | 102% |
| 20250402 | 1,332 | 1,366 | 1,272 | 1,336 | 3,200 | -26 | 98% | 100% | 1600% | ▼▼ | 101% | 97% | 0% | 95% | 100% |
| 20250403 | 1,336 | 1,352 | 1,292 | 1,352 | 400 | 16 | 101% | 101% | 13% | ▲ | 101% | 97% | 0% | 96% | 101% |
| 20250404 | 1,292 | 1,305 | 1,174 | 1,305 | 2,200 | -47 | 97% | 101% | 550% | ▼ | 100% | 96% | 0% | 93% | 100% |
| 20250408 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 96% | 0% | 93% | 100% |
| 20250409 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | -3 | 100% | 100% | 100% | ▼ | 97% | 108% | 0% | 92% | 100% |
| 20250410 | 1,299 | 1,300 | 1,252 | 1,256 | 3,000 | -46 | 96% | 97% | 3000% | ▼▼ | 100% | 114% | 0% | 89% | 100% |
| 20250411 | 1,226 | 1,226 | 1,226 | 1,226 | 100 | -30 | 98% | 100% | 3% | ▼▼▼ | 105% | 0% | 0% | 87% | 100% |
| 20250414 | 1,200 | 1,256 | 1,200 | 1,256 | 500 | 30 | 102% | 105% | 500% | ▲ | 100% | 0% | 0% | 89% | 102% |
| 20250417 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | -16 | 99% | 100% | 20% | ▼ | 113% | 0% | 0% | 88% | 101% |
| 20250418 | 1,240 | 1,399 | 1,240 | 1,398 | 76,500 | 158 | 113% | 113% | 76500% | ▲ | % | % | % | 99% | 114% |
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 | 0 | 123,600 | 0 | 89,100 | 0 | 34,500 |
| 2025-04-04 | 0 | 123,500 | 0 | 89,700 | 0 | 33,800 |
| 2025-03-28 | 0 | 122,000 | 0 | 89,500 | 0 | 32,500 |
| 2025-03-21 | 0 | 197,400 | 0 | 91,300 | 0 | 106,100 |
| 2025-03-14 | 0 | 172,200 | 0 | 93,600 | 0 | 78,600 |
| 2025-03-07 | 0 | 174,900 | 0 | 93,700 | 0 | 81,200 |
| 2025-02-28 | 0 | 173,200 | 0 | 93,700 | 0 | 79,500 |
| 2025-02-21 | 0 | 173,200 | 0 | 94,400 | 0 | 78,800 |
| 2025-02-14 | 0 | 171,900 | 0 | 93,100 | 0 | 78,800 |
| 2025-02-07 | 0 | 173,100 | 0 | 93,800 | 0 | 79,300 |
| 2025-01-31 | 0 | 174,600 | 0 | 95,400 | 0 | 79,200 |
| 2025-01-24 | 0 | 175,100 | 0 | 97,800 | 0 | 77,300 |
| 2025-01-17 | 0 | 125,400 | 0 | 98,100 | 0 | 27,300 |
| 2025-01-10 | 0 | 123,600 | 0 | 97,400 | 0 | 26,200 |
| 2024-12-27 | 0 | 114,200 | 0 | 85,900 | 0 | 28,300 |
| 2024-12-20 | 0 | 114,300 | 0 | 86,200 | 0 | 28,100 |
| 2024-12-13 | 0 | 114,300 | 0 | 84,200 | 0 | 30,100 |
| 2024-12-06 | 0 | 108,700 | 0 | 81,000 | 0 | 27,700 |
| 2024-11-29 | 0 | 93,200 | 0 | 80,900 | 0 | 12,300 |
| 2024-11-22 | 0 | 101,600 | 0 | 80,800 | 0 | 20,800 |
| 2024-11-15 | 0 | 104,800 | 0 | 79,800 | 0 | 25,000 |
| 2024-11-08 | 0 | 105,400 | 0 | 79,700 | 0 | 25,700 |
| 2024-11-01 | 0 | 105,800 | 0 | 79,800 | 0 | 26,000 |
| 2024-10-25 | 0 | 106,500 | 0 | 79,800 | 0 | 26,700 |
| 2024-10-18 | 0 | 107,900 | 0 | 79,800 | 0 | 28,100 |
| 2024-10-11 | 0 | 107,900 | 0 | 79,700 | 0 | 28,200 |
| 2024-10-04 | 0 | 108,000 | 0 | 79,800 | 0 | 28,200 |
| 2024-09-27 | 0 | 105,000 | 0 | 79,300 | 0 | 25,700 |
| 2024-09-20 | 0 | 105,400 | 0 | 79,600 | 0 | 25,800 |
| 2024-09-13 | 0 | 107,400 | 0 | 79,700 | 0 | 27,700 |
| 2024-09-06 | 0 | 96,900 | 0 | 79,900 | 0 | 17,000 |
| 2024-08-30 | 0 | 95,800 | 0 | 80,100 | 0 | 15,700 |
| 2024-08-23 | 0 | 99,300 | 0 | 80,000 | 0 | 19,300 |
| 2024-08-16 | 0 | 101,200 | 0 | 80,100 | 0 | 21,100 |
| 2024-08-09 | 0 | 107,400 | 0 | 80,100 | 0 | 27,300 |
| 2024-08-02 | 0 | 122,500 | 0 | 87,000 | 0 | 35,500 |
| 2024-07-26 | 0 | 123,100 | 0 | 88,100 | 0 | 35,000 |
| 2024-07-19 | 0 | 123,700 | 0 | 88,400 | 0 | 35,300 |
| 2024-07-12 | 0 | 123,100 | 0 | 87,900 | 0 | 35,200 |
| 2024-07-05 | 0 | 124,500 | 0 | 88,100 | 0 | 36,400 |
| 2024-06-28 | 0 | 127,400 | 0 | 88,100 | 0 | 39,300 |
| 2024-06-21 | 0 | 127,700 | 0 | 88,100 | 0 | 39,600 |
| 2024-06-14 | 0 | 128,900 | 0 | 88,100 | 0 | 40,800 |
| 2024-06-07 | 0 | 132,500 | 0 | 88,100 | 0 | 44,400 |
| 2024-05-31 | 0 | 134,000 | 0 | 88,000 | 0 | 46,000 |
| 2024-05-24 | 0 | 132,000 | 0 | 87,800 | 0 | 44,200 |
| 2024-05-17 | 0 | 131,800 | 0 | 87,500 | 0 | 44,300 |
| 2024-05-10 | 0 | 136,100 | 0 | 90,600 | 0 | 45,500 |
| 2024-05-02 | 0 | 137,100 | 0 | 90,300 | 0 | 46,800 |
| 2024-04-26 | 0 | 137,400 | 0 | 90,300 | 0 | 47,100 |
| 2024-04-19 | 0 | 140,200 | 0 | 87,900 | 0 | 52,300 |
| 2024-04-12 | 0 | 141,600 | 0 | 85,600 | 0 | 56,000 |
| 2024-04-05 | 0 | 142,700 | 0 | 85,300 | 0 | 57,400 |
| 2024-03-29 | 0 | 146,100 | 0 | 85,600 | 0 | 60,500 |
| 2024-03-22 | 0 | 148,500 | 0 | 85,500 | 0 | 63,000 |
| 2024-03-15 | 0 | 152,800 | 0 | 85,800 | 0 | 67,000 |
| 2024-03-08 | 0 | 153,100 | 0 | 84,400 | 0 | 68,700 |
| 2024-03-01 | 0 | 168,600 | 0 | 81,500 | 0 | 87,100 |
| 2024-02-22 | 0 | 167,000 | 0 | 75,900 | 0 | 91,100 |
| 2024-02-16 | 0 | 176,800 | 0 | 84,800 | 0 | 92,000 |
| 2024-02-09 | 0 | 175,500 | 0 | 86,900 | 0 | 88,600 |
| 2024-02-02 | 0 | 177,200 | 0 | 82,600 | 0 | 94,600 |
| 2024-01-26 | 0 | 197,600 | 0 | 81,900 | 0 | 115,700 |
| 2024-01-19 | 0 | 198,500 | 0 | 77,800 | 0 | 120,700 |
| 2024-01-12 | 0 | 204,900 | 0 | 71,900 | 0 | 133,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 6,800 | 0.46% | ▼ | -1,900 | 1,602 | 1,602 | 1,516 | 1,600 | 14,300 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 8,700 | 0.59% | ▼ | -600 | 1,630 | 1,630 | 1,581 | 1,612 | 9,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 16:00 | ムラキ | 配当予想の修正（増配）に関するお知らせ |
| 20250217 | 16:40 | ムラキ | 主要株主及び主要株主である筆頭株主の異動（予定）及びＭＲＫ１号投資事業有限責任組合による当社株式（証券コード7477）の取得に関するお知らせ |
| 20250128 | 17:30 | ムラキ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250128 | 17:30 | ムラキ | 株式給付信託（J-ESOP-RS）の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 20241028 | 16:00 | ムラキ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241028 | 16:00 | ムラキ | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異に関するお知らせ |
| 20240726 | 16:00 | ムラキ | 2025年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240527 | 16:00 | ムラキ | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240222 | 16:00 | ムラキ | 業績予想および配当予想の修正に関するお知らせ |
| 20240126 | 16:00 | ムラキ | 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 |
|---|---|---|---|
| 7477 | 1 | ムラキ株式会社 | 2025-04-19 16:27:26 |
| 7477 | 2 | 主要株主及び主要株主である筆頭株主の異動（予定）及びＭＲＫ１号投資事業有限責任組合による当社株式（証券コード 7477）の取得に関するお知らせ | 2025-02-18 02:30:57 |
| 7477 | 2 | 第67期 『中間株主通信』を掲載しました。 | 2025-01-09 09:30:31 |
| 7477 | 2 | 中間株主通信・株主通信 | ムラキ株式会社 | 2025-01-09 09:29:17 |
| 7477 | 2 | 「臨時株主総会招集ご通知」 | 2024-06-21 18:47:44 |
| 7477 | 2 | 「臨時株主総会決議ご通知」 | 2024-06-21 18:47:42 |
| 7477 | 2 | 第66回 定時株主総会招集ご通知 | ムラキ株式会社 | 2024-06-21 18:44:39 |
| 7477 | 2 | 第66回 定時株主総会決議ご通知 | ムラキ株式会社 | 2024-06-21 18:44:38 |
| 7477 | 2 | 第66期 『株主通信』を掲載しました。 | ムラキ株式会社 | 2024-06-21 18:44:37 |
| 7477 | 2 | 決算説明会・会社説明会：ムラキ株式会社 | 2024-06-21 18:44:35 |