| 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 | 1,409 | 1,409 | 1,409 | 1,409 | 200 | 0 | 100% | 100% | 25% | -- | 96% | 99% | 91% | 98% | 103% |
| 20240726 | 1,409 | 1,409 | 1,349 | 1,349 | 1,500 | -60 | 96% | 96% | 750% | ▼ | 101% | 93% | 96% | 94% | 100% |
| 20240729 | 1,349 | 1,408 | 1,349 | 1,363 | 3,500 | 14 | 101% | 101% | 233% | ▲ | 103% | 83% | 95% | 95% | 101% |
| 20240730 | 1,364 | 1,408 | 1,364 | 1,408 | 1,500 | 45 | 103% | 103% | 43% | ▲ | 99% | 78% | 92% | 98% | 104% |
| 20240731 | 1,408 | 1,417 | 1,388 | 1,388 | 1,500 | -20 | 99% | 99% | 100% | ▼ | 95% | 83% | 97% | 97% | 103% |
| 20240802 | 1,324 | 1,343 | 1,260 | 1,260 | 2,200 | -128 | 91% | 95% | 147% | ▼▼ | 93% | 93% | 106% | 88% | 100% |
| 20240805 | 1,211 | 1,241 | 1,005 | 1,126 | 12,700 | -134 | 89% | 93% | 577% | ▼ | 90% | 104% | 115% | 79% | 100% |
| 20240806 | 1,120 | 1,120 | 1,003 | 1,013 | 13,000 | -113 | 90% | 90% | 102% | ▼▼ | 109% | 117% | 128% | 71% | 100% |
| 20240807 | 1,006 | 1,100 | 996 | 1,100 | 5,800 | 87 | 109% | 109% | 45% | ▲ | 102% | 113% | 119% | 77% | 109% |
| 20240808 | 1,081 | 1,100 | 1,040 | 1,100 | 900 | 0 | 100% | 102% | 16% | -- | 102% | 113% | 117% | 78% | 109% |
| 20240809 | 1,100 | 1,122 | 1,100 | 1,122 | 1,500 | 22 | 102% | 102% | 167% | ▲ | 104% | 110% | 114% | 80% | 111% |
| 20240813 | 1,129 | 1,172 | 1,129 | 1,170 | 900 | 48 | 104% | 104% | 60% | ▲▲ | 98% | 104% | 108% | 83% | 115% |
| 20240814 | 1,196 | 1,200 | 1,177 | 1,177 | 500 | 7 | 101% | 98% | 56% | ▲▲▲ | 99% | 103% | 105% | 83% | 116% |
| 20240815 | 1,237 | 1,242 | 1,214 | 1,223 | 900 | 46 | 104% | 99% | 180% | ▲▲▲▲ | 101% | 105% | 106% | 87% | 121% |
| 20240816 | 1,223 | 1,239 | 1,223 | 1,238 | 300 | 15 | 101% | 101% | 33% | ▲▲▲▲▲ | 100% | 104% | 107% | 88% | 122% |
| 20240819 | 1,238 | 1,241 | 1,238 | 1,240 | 1,700 | 2 | 100% | 100% | 567% | ▲▲▲▲▲▲ | 96% | 95% | 103% | 88% | 122% |
| 20240820 | 1,300 | 1,460 | 1,242 | 1,244 | 11,400 | 4 | 100% | 96% | 671% | ▲▲▲▲▲▲▲ | 103% | 97% | 108% | 88% | 123% |
| 20240821 | 1,244 | 1,293 | 1,244 | 1,280 | 800 | 36 | 103% | 103% | 7% | ▲▲▲▲▲▲▲▲ | 100% | 92% | 104% | 91% | 126% |
| 20240822 | 1,289 | 1,289 | 1,289 | 1,289 | 200 | 9 | 101% | 100% | 25% | ▲▲▲▲▲▲▲▲▲ | 96% | 93% | 104% | 91% | 127% |
| 20240823 | 1,288 | 1,288 | 1,193 | 1,233 | 2,000 | -56 | 96% | 96% | 1000% | ▼ | 100% | 100% | 111% | 88% | 122% |
| 20240826 | 1,203 | 1,220 | 1,203 | 1,204 | 2,600 | -29 | 98% | 100% | 130% | ▼▼ | 100% | 104% | 114% | 86% | 119% |
| 20240827 | 1,178 | 1,205 | 1,178 | 1,183 | 1,600 | -21 | 98% | 100% | 62% | ▼▼▼ | 100% | 104% | 114% | 84% | 117% |
| 20240828 | 1,179 | 1,179 | 1,173 | 1,176 | 1,100 | -7 | 99% | 100% | 69% | ▼▼▼▼ | 102% | 110% | 114% | 84% | 116% |
| 20240829 | 1,176 | 1,205 | 1,171 | 1,200 | 3,000 | 24 | 102% | 102% | 273% | ▲ | 101% | 108% | 112% | 86% | 118% |
| 20240830 | 1,200 | 1,206 | 1,200 | 1,206 | 800 | 6 | 101% | 101% | 27% | ▲▲ | 101% | 101% | 111% | 94% | 119% |
| 20240902 | 1,206 | 1,233 | 1,190 | 1,220 | 1,900 | 14 | 101% | 101% | 238% | ▲▲▲ | 100% | 99% | 109% | 95% | 120% |
| 20240903 | 1,233 | 1,250 | 1,218 | 1,230 | 1,700 | 10 | 101% | 100% | 89% | ▲▲▲▲ | 102% | 101% | 106% | 95% | 121% |
| 20240904 | 1,260 | 1,297 | 1,237 | 1,290 | 1,900 | 60 | 105% | 102% | 112% | ▲▲▲▲▲ | 97% | 103% | 105% | 100% | 117% |
| 20240905 | 1,260 | 1,286 | 1,221 | 1,223 | 1,000 | -67 | 95% | 97% | 53% | ▼ | 100% | 106% | 109% | 95% | 111% |
| 20240906 | 1,222 | 1,222 | 1,219 | 1,219 | 400 | -4 | 100% | 100% | 40% | ▼▼ | 104% | 114% | 115% | 94% | 109% |
| 20240909 | 1,159 | 1,204 | 1,125 | 1,204 | 3,400 | -15 | 99% | 104% | 850% | ▼▼▼ | 105% | 111% | 110% | 93% | 103% |
| 20240910 | 1,209 | 1,362 | 1,209 | 1,269 | 5,400 | 65 | 105% | 105% | 159% | ▲ | 102% | 106% | 105% | 98% | 108% |
| 20240911 | 1,270 | 1,500 | 1,252 | 1,300 | 27,900 | 31 | 102% | 102% | 517% | ▲▲ | 98% | 103% | 102% | 100% | 111% |
| 20240912 | 1,304 | 1,324 | 1,252 | 1,282 | 3,100 | -18 | 99% | 98% | 11% | ▼ | 103% | 105% | 104% | 99% | 109% |
| 20240913 | 1,282 | 1,447 | 1,282 | 1,321 | 29,700 | 39 | 103% | 103% | 958% | ▲ | 101% | 98% | 92% | 100% | 112% |
| 20240917 | 1,321 | 1,371 | 1,319 | 1,337 | 2,500 | 16 | 101% | 101% | 8% | ▲▲ | 100% | 97% | 91% | 100% | 114% |
| 20240918 | 1,337 | 1,340 | 1,307 | 1,340 | 500 | 3 | 100% | 100% | 20% | ▲▲▲ | 100% | 97% | 91% | 100% | 114% |
| 20240919 | 1,337 | 1,340 | 1,312 | 1,340 | 1,700 | 0 | 100% | 100% | 340% | -- | 97% | 99% | 91% | 100% | 114% |
| 20240920 | 1,340 | 1,358 | 1,296 | 1,300 | 1,100 | -40 | 97% | 97% | 65% | ▼ | 100% | 102% | 93% | 97% | 111% |
| 20240924 | 1,300 | 1,300 | 1,299 | 1,299 | 200 | -1 | 100% | 100% | 18% | ▼▼ | 100% | 102% | 93% | 97% | 110% |
| 20240925 | 1,299 | 1,322 | 1,299 | 1,299 | 500 | 0 | 100% | 100% | 250% | -- | 98% | 101% | 91% | 97% | 110% |
| 20240926 | 1,320 | 1,350 | 1,299 | 1,299 | 1,000 | 0 | 100% | 98% | 200% | -- | 102% | 93% | 93% | 97% | 110% |
| 20240927 | 1,300 | 1,329 | 1,300 | 1,329 | 400 | 30 | 102% | 102% | 40% | ▲ | 98% | 91% | 91% | 99% | 111% |
| 20240930 | 1,329 | 1,329 | 1,296 | 1,296 | 1,300 | -33 | 98% | 98% | 325% | ▼ | 102% | 93% | 92% | 97% | 108% |
| 20241001 | 1,305 | 1,330 | 1,305 | 1,329 | 400 | 33 | 103% | 102% | 31% | ▲ | 93% | 96% | 94% | 99% | 110% |
| 20241002 | 1,269 | 1,299 | 1,175 | 1,180 | 15,200 | -149 | 89% | 93% | 3800% | ▼ | 100% | 100% | 98% | 88% | 100% |
| 20241003 | 1,208 | 1,229 | 1,191 | 1,212 | 3,600 | 32 | 103% | 100% | 24% | ▲ | 97% | 98% | 96% | 90% | 103% |
| 20241004 | 1,229 | 1,229 | 1,190 | 1,190 | 1,200 | -22 | 98% | 97% | 33% | ▼ | 103% | 102% | 101% | 89% | 101% |
| 20241007 | 1,178 | 1,219 | 1,178 | 1,219 | 1,700 | 29 | 102% | 103% | 142% | ▲ | 100% | 99% | 0% | 91% | 103% |
| 20241008 | 1,203 | 1,219 | 1,181 | 1,203 | 2,300 | -16 | 99% | 100% | 135% | ▼ | 101% | 101% | 0% | 90% | 102% |
| 20241009 | 1,190 | 1,204 | 1,190 | 1,204 | 700 | 1 | 100% | 101% | 30% | ▲ | 100% | 100% | 0% | 90% | 102% |
| 20241010 | 1,203 | 1,204 | 1,203 | 1,204 | 200 | 0 | 100% | 100% | 29% | -- | 98% | 99% | 0% | 90% | 102% |
| 20241011 | 1,204 | 1,204 | 1,175 | 1,175 | 1,800 | -29 | 98% | 98% | 900% | ▼ | 101% | 101% | 0% | 88% | 100% |
| 20241015 | 1,175 | 1,190 | 1,175 | 1,190 | 900 | 15 | 101% | 101% | 50% | ▲ | 101% | 99% | 0% | 89% | 101% |
| 20241016 | 1,191 | 1,204 | 1,191 | 1,204 | 900 | 14 | 101% | 101% | 100% | ▲▲ | 99% | 98% | 0% | 90% | 102% |
| 20241017 | 1,204 | 1,204 | 1,142 | 1,195 | 1,300 | -9 | 99% | 99% | 144% | ▼ | 102% | 0% | 0% | 89% | 102% |
| 20241018 | 1,165 | 1,185 | 1,165 | 1,185 | 1,800 | -10 | 99% | 102% | 138% | ▼▼ | 100% | 0% | 0% | 88% | 101% |
| 20241021 | 1,185 | 1,185 | 1,156 | 1,184 | 900 | -1 | 100% | 100% | 50% | ▼▼▼ | 99% | 0% | 0% | 89% | 101% |
| 20241022 | 1,200 | 1,200 | 1,184 | 1,184 | 200 | 0 | 100% | 99% | 22% | -- | % | % | % | 89% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | ムラキは「人が好き、車が好き」 「ヒューマンカーライフの創造を通じ社会に貢献」することをお約束します。 | 2024-10-23 02:23:48 |
| 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 |
| 7477 | 2 | ＩＲカレンダー：ムラキ株式会社 | 2024-06-21 18:44:34 |
| 7477 | 2 | 有価証券報告書：ムラキ株式会社 | 2024-06-21 18:44:33 |
| 7477 | 2 | 決算短信：ムラキ株式会社 | 2024-06-21 18:44:31 |