| 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 | 1,758 | 1,764 | 1,740 | 1,752 | 3,400 | 12 | 101% | 100% | 170% | ▲▲ | 101% | 108% | 100% | 100% | 102% |
| 20240925 | 1,758 | 1,787 | 1,746 | 1,770 | 5,000 | 18 | 101% | 101% | 147% | ▲▲▲ | 101% | 105% | 97% | 100% | 103% |
| 20240926 | 1,775 | 1,790 | 1,756 | 1,789 | 8,700 | 19 | 101% | 101% | 174% | ▲▲▲▲ | 102% | 99% | 96% | 100% | 104% |
| 20240927 | 1,800 | 1,849 | 1,795 | 1,834 | 30,500 | 45 | 103% | 102% | 351% | ▲▲▲▲▲ | 101% | 93% | 92% | 100% | 106% |
| 20240930 | 1,874 | 1,917 | 1,850 | 1,897 | 82,100 | 63 | 103% | 101% | 269% | ▲▲▲▲▲▲ | 98% | 92% | 90% | 100% | 110% |
| 20241001 | 1,910 | 1,910 | 1,850 | 1,870 | 42,300 | -27 | 99% | 98% | 52% | ▼ | 96% | 93% | 92% | 99% | 108% |
| 20241002 | 1,871 | 1,871 | 1,760 | 1,789 | 19,000 | -81 | 96% | 96% | 45% | ▼▼ | 97% | 99% | 96% | 94% | 104% |
| 20241003 | 1,790 | 1,798 | 1,711 | 1,745 | 20,500 | -44 | 98% | 97% | 108% | ▼▼▼ | 100% | 101% | 98% | 92% | 101% |
| 20241004 | 1,747 | 1,749 | 1,722 | 1,749 | 18,300 | 4 | 100% | 100% | 89% | ▲ | 99% | 98% | 97% | 92% | 101% |
| 20241007 | 1,755 | 1,764 | 1,721 | 1,732 | 12,500 | -17 | 99% | 99% | 68% | ▼ | 101% | 99% | 98% | 91% | 100% |
| 20241008 | 1,732 | 1,742 | 1,710 | 1,741 | 9,200 | 9 | 101% | 101% | 74% | ▲ | 101% | 99% | 98% | 92% | 101% |
| 20241009 | 1,741 | 1,770 | 1,733 | 1,765 | 12,100 | 24 | 101% | 101% | 132% | ▲▲ | 98% | 97% | 96% | 93% | 102% |
| 20241010 | 1,766 | 1,766 | 1,663 | 1,723 | 21,000 | -42 | 98% | 98% | 174% | ▼ | 100% | 99% | 99% | 91% | 100% |
| 20241011 | 1,723 | 1,730 | 1,700 | 1,715 | 10,000 | -8 | 100% | 100% | 48% | ▼▼ | 100% | 99% | 99% | 90% | 100% |
| 20241015 | 1,724 | 1,730 | 1,705 | 1,719 | 9,700 | 4 | 100% | 100% | 97% | ▲ | 100% | 99% | 100% | 91% | 100% |
| 20241016 | 1,712 | 1,728 | 1,700 | 1,710 | 9,800 | -9 | 99% | 100% | 101% | ▼ | 99% | 99% | 99% | 90% | 100% |
| 20241017 | 1,710 | 1,721 | 1,692 | 1,700 | 10,100 | -10 | 99% | 99% | 103% | ▼▼ | 101% | 98% | 99% | 90% | 100% |
| 20241018 | 1,699 | 1,713 | 1,664 | 1,713 | 12,500 | 13 | 101% | 101% | 124% | ▲ | 100% | 98% | 99% | 90% | 101% |
| 20241021 | 1,690 | 1,715 | 1,690 | 1,696 | 8,600 | -17 | 99% | 100% | 69% | ▼ | 100% | 99% | 99% | 89% | 100% |
| 20241022 | 1,698 | 1,725 | 1,665 | 1,696 | 37,900 | 0 | 100% | 100% | 441% | -- | 100% | 101% | 101% | 89% | 100% |
| 20241023 | 1,664 | 1,700 | 1,632 | 1,668 | 32,700 | -28 | 98% | 100% | 86% | ▼ | 101% | 104% | 102% | 88% | 100% |
| 20241024 | 1,646 | 1,679 | 1,643 | 1,661 | 9,200 | -7 | 100% | 101% | 28% | ▼▼ | 99% | 103% | 102% | 88% | 100% |
| 20241025 | 1,654 | 1,676 | 1,629 | 1,644 | 8,300 | -17 | 99% | 99% | 90% | ▼▼▼ | 104% | 104% | 104% | 87% | 100% |
| 20241028 | 1,614 | 1,680 | 1,614 | 1,678 | 15,100 | 34 | 102% | 104% | 182% | ▲ | 97% | 100% | 99% | 88% | 102% |
| 20241029 | 1,675 | 1,675 | 1,627 | 1,628 | 19,700 | -50 | 97% | 97% | 130% | ▼ | 95% | 93% | 92% | 87% | 100% |
| 20241030 | 1,799 | 1,807 | 1,663 | 1,704 | 222,200 | 76 | 105% | 95% | 1128% | ▲ | 100% | 98% | 98% | 95% | 105% |
| 20241031 | 1,686 | 1,700 | 1,664 | 1,686 | 20,800 | -18 | 99% | 100% | 9% | ▼ | 101% | 101% | 99% | 96% | 104% |
| 20241101 | 1,666 | 1,684 | 1,666 | 1,676 | 6,600 | -10 | 99% | 101% | 32% | ▼▼ | 99% | 100% | 99% | 95% | 103% |
| 20241105 | 1,678 | 1,679 | 1,643 | 1,667 | 8,100 | -9 | 99% | 99% | 123% | ▼▼▼ | 100% | 101% | 100% | 94% | 102% |
| 20241106 | 1,660 | 1,661 | 1,634 | 1,659 | 10,700 | -8 | 100% | 100% | 132% | ▼▼▼▼ | 98% | 101% | 100% | 94% | 102% |
| 20241107 | 1,659 | 1,659 | 1,625 | 1,631 | 18,300 | -28 | 98% | 98% | 171% | ▼▼▼▼▼ | 103% | 102% | 101% | 92% | 100% |
| 20241108 | 1,633 | 1,676 | 1,633 | 1,676 | 16,100 | 45 | 103% | 103% | 88% | ▲ | 98% | 96% | 99% | 97% | 103% |
| 20241111 | 1,675 | 1,675 | 1,641 | 1,646 | 5,300 | -30 | 98% | 98% | 33% | ▼ | 101% | 98% | 100% | 96% | 101% |
| 20241112 | 1,660 | 1,685 | 1,658 | 1,680 | 12,100 | 34 | 102% | 101% | 228% | ▲ | 99% | 97% | 98% | 98% | 103% |
| 20241113 | 1,678 | 1,678 | 1,633 | 1,663 | 13,200 | -17 | 99% | 99% | 109% | ▼ | 97% | 98% | 100% | 97% | 102% |
| 20241114 | 1,662 | 1,662 | 1,605 | 1,615 | 20,800 | -48 | 97% | 97% | 158% | ▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20241115 | 1,605 | 1,610 | 1,573 | 1,598 | 23,400 | -17 | 99% | 100% | 113% | ▼▼▼ | 102% | 102% | 105% | 93% | 100% |
| 20241118 | 1,598 | 1,623 | 1,598 | 1,623 | 8,700 | 25 | 102% | 102% | 37% | ▲ | 101% | 102% | 103% | 95% | 102% |
| 20241119 | 1,620 | 1,641 | 1,620 | 1,635 | 10,600 | 12 | 101% | 101% | 122% | ▲▲ | 100% | 102% | 103% | 96% | 102% |
| 20241120 | 1,621 | 1,635 | 1,620 | 1,625 | 4,900 | -10 | 99% | 100% | 46% | ▼ | 99% | 101% | 102% | 95% | 102% |
| 20241121 | 1,635 | 1,635 | 1,620 | 1,621 | 8,400 | -4 | 100% | 99% | 171% | ▼▼ | 100% | 100% | 103% | 95% | 101% |
| 20241122 | 1,629 | 1,633 | 1,615 | 1,633 | 9,000 | 12 | 101% | 100% | 107% | ▲ | 101% | 99% | 102% | 96% | 102% |
| 20241125 | 1,642 | 1,660 | 1,626 | 1,657 | 15,400 | 24 | 101% | 101% | 171% | ▲▲ | 101% | 99% | 102% | 97% | 104% |
| 20241126 | 1,644 | 1,655 | 1,637 | 1,654 | 6,200 | -3 | 100% | 101% | 40% | ▼ | 98% | 99% | 101% | 97% | 104% |
| 20241127 | 1,654 | 1,654 | 1,623 | 1,628 | 4,800 | -26 | 98% | 98% | 77% | ▼▼ | 100% | 100% | 103% | 96% | 102% |
| 20241128 | 1,628 | 1,640 | 1,625 | 1,626 | 3,300 | -2 | 100% | 100% | 69% | ▼▼▼ | 100% | 100% | 102% | 96% | 102% |
| 20241129 | 1,627 | 1,633 | 1,625 | 1,630 | 2,800 | 4 | 100% | 100% | 85% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20241202 | 1,630 | 1,641 | 1,629 | 1,629 | 2,200 | -1 | 100% | 100% | 79% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20241203 | 1,626 | 1,636 | 1,625 | 1,630 | 3,900 | 1 | 100% | 100% | 177% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241204 | 1,627 | 1,633 | 1,625 | 1,628 | 2,500 | -2 | 100% | 100% | 64% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20241205 | 1,627 | 1,629 | 1,625 | 1,625 | 4,600 | -3 | 100% | 100% | 184% | ▼▼ | 100% | 103% | 102% | 97% | 102% |
| 20241206 | 1,625 | 1,632 | 1,625 | 1,626 | 2,700 | 1 | 100% | 100% | 59% | ▲ | 101% | 103% | 0% | 97% | 102% |
| 20241209 | 1,626 | 1,640 | 1,625 | 1,637 | 5,200 | 11 | 101% | 101% | 193% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
| 20241210 | 1,635 | 1,650 | 1,631 | 1,638 | 4,500 | 1 | 100% | 100% | 87% | ▲▲▲ | 99% | 100% | 0% | 98% | 103% |
| 20241211 | 1,663 | 1,672 | 1,639 | 1,654 | 20,800 | 16 | 101% | 99% | 462% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241212 | 1,685 | 1,685 | 1,661 | 1,674 | 15,400 | 20 | 101% | 99% | 74% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241213 | 1,662 | 1,675 | 1,662 | 1,663 | 1,900 | -11 | 99% | 100% | 12% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241216 | 1,657 | 1,657 | 1,650 | 1,655 | 1,100 | -8 | 100% | 100% | 58% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 1,655 | 1,655 | 1,647 | 1,649 | 2,900 | -6 | 100% | 100% | 264% | ▼▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 1,654 | 1,657 | 1,634 | 1,644 | 3,800 | -5 | 100% | 99% | 131% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 1,636 | 1,660 | 1,636 | 1,650 | 6,100 | 6 | 100% | 101% | 161% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 1,650 | 1,664 | 1,640 | 1,660 | 3,900 | 10 | 101% | 101% | 64% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 133,400 | 0 | 72,200 | 0 | 61,200 |
| 2024-12-06 | 0 | 138,000 | 0 | 74,800 | 0 | 63,200 |
| 2024-11-29 | 0 | 138,200 | 0 | 74,600 | 0 | 63,600 |
| 2024-11-22 | 0 | 140,500 | 0 | 75,300 | 0 | 65,200 |
| 2024-11-15 | 0 | 145,100 | 0 | 76,500 | 0 | 68,600 |
| 2024-11-08 | 0 | 138,000 | 0 | 67,900 | 0 | 70,100 |
| 2024-11-01 | 0 | 142,500 | 0 | 63,600 | 0 | 78,900 |
| 2024-10-25 | 0 | 149,100 | 0 | 59,000 | 0 | 90,100 |
| 2024-10-18 | 0 | 137,200 | 0 | 54,000 | 0 | 83,200 |
| 2024-10-11 | 0 | 135,200 | 0 | 51,500 | 0 | 83,700 |
| 2024-10-04 | 0 | 127,200 | 0 | 45,900 | 0 | 81,300 |
| 2024-09-27 | 200 | 109,200 | 200 | 54,000 | 0 | 55,200 |
| 2024-09-20 | 0 | 103,300 | 0 | 54,100 | 0 | 49,200 |
| 2024-09-13 | 0 | 100,600 | 0 | 53,200 | 0 | 47,400 |
| 2024-09-06 | 0 | 99,100 | 0 | 51,400 | 0 | 47,700 |
| 2024-08-30 | 0 | 96,600 | 0 | 50,000 | 0 | 46,600 |
| 2024-08-23 | 0 | 95,600 | 0 | 48,900 | 0 | 46,700 |
| 2024-08-16 | 0 | 94,000 | 0 | 47,900 | 0 | 46,100 |
| 2024-08-09 | 0 | 94,200 | 0 | 48,700 | 0 | 45,500 |
| 2024-08-02 | 0 | 96,500 | 0 | 48,300 | 0 | 48,200 |
| 2024-07-26 | 0 | 98,200 | 0 | 49,100 | 0 | 49,100 |
| 2024-07-19 | 0 | 96,800 | 0 | 48,300 | 0 | 48,500 |
| 2024-07-12 | 0 | 99,000 | 0 | 49,000 | 0 | 50,000 |
| 2024-07-05 | 0 | 98,000 | 0 | 48,900 | 0 | 49,100 |
| 2024-06-28 | 0 | 97,200 | 0 | 47,200 | 0 | 50,000 |
| 2024-06-21 | 0 | 94,700 | 0 | 45,700 | 0 | 49,000 |
| 2024-06-14 | 0 | 93,500 | 0 | 43,800 | 0 | 49,700 |
| 2024-06-07 | 0 | 91,300 | 0 | 40,400 | 0 | 50,900 |
| 2024-05-31 | 0 | 94,100 | 0 | 41,600 | 0 | 52,500 |
| 2024-05-24 | 0 | 93,700 | 0 | 41,800 | 0 | 51,900 |
| 2024-05-17 | 0 | 89,600 | 0 | 44,000 | 0 | 45,600 |
| 2024-05-10 | 0 | 86,000 | 0 | 43,600 | 0 | 42,400 |
| 2024-05-02 | 0 | 85,800 | 0 | 43,500 | 0 | 42,300 |
| 2024-04-26 | 0 | 83,300 | 0 | 41,600 | 0 | 41,700 |
| 2024-04-19 | 0 | 83,800 | 0 | 42,200 | 0 | 41,600 |
| 2024-04-12 | 0 | 81,900 | 0 | 40,600 | 0 | 41,300 |
| 2024-04-05 | 0 | 79,600 | 0 | 40,800 | 0 | 38,800 |
| 2024-03-29 | 0 | 79,900 | 0 | 39,800 | 0 | 40,100 |
| 2024-03-22 | 0 | 79,500 | 0 | 42,500 | 0 | 37,000 |
| 2024-03-15 | 0 | 79,600 | 0 | 42,400 | 0 | 37,200 |
| 2024-03-08 | 0 | 78,700 | 0 | 42,400 | 0 | 36,300 |
| 2024-03-01 | 0 | 79,700 | 0 | 42,200 | 0 | 37,500 |
| 2024-02-22 | 0 | 81,500 | 0 | 42,500 | 0 | 39,000 |
| 2024-02-16 | 0 | 79,700 | 0 | 42,500 | 0 | 37,200 |
| 2024-02-09 | 0 | 81,400 | 0 | 42,600 | 0 | 38,800 |
| 2024-02-02 | 0 | 86,800 | 0 | 47,300 | 0 | 39,500 |
| 2024-01-26 | 0 | 86,200 | 0 | 47,200 | 0 | 39,000 |
| 2024-01-19 | 0 | 90,600 | 0 | 51,100 | 0 | 39,500 |
| 2024-01-12 | 0 | 86,000 | 0 | 50,600 | 0 | 35,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:00 | ムサシ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:30 | ムサシ | 業績予想ならびに配当予想の修正に関するお知らせ |
| 20240806 | 15:30 | ムサシ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240517 | 15:30 | ムサシ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240517 | 15:30 | ムサシ | 役員の異動に関するお知らせ |
| 20240319 | 15:30 | ムサシ | 2024年3月期(第103期)配当予想の修正に関するお知らせ |
| 20240206 | 15:30 | ムサシ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:30 | ムサシ | 持分法適用関連会社の固定資産譲渡に伴う営業外収益の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SZ1E | 350 | 2024-03-05 15:21 | 株式会社ムサシ | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7521 | 1 | 株式会社ムサシ | 2024-12-22 00:22:00 |
| 7521 | 2 | 個人投資家向けIR資料を更新しました | 株式会社ムサシ | 2024-11-13 10:29:02 |
| 7521 | 2 | 個人投資家向けIR資料を更新しました | 株式会社ムサシ | 2024-08-20 12:34:11 |
| 7521 | 2 | 第103期定時株主総会の決議ご通知の掲載 | 株式会社ムサシ | 2024-06-29 01:30:48 |
| 7521 | 2 | 今期の業績予想（2024年5月17日現在） | 2024-06-18 19:45:59 |
| 7521 | 2 | 配当情報（配当金推移） | 株式会社ムサシ | 2024-06-18 19:31:05 |
| 7521 | 2 | 株式の状況 | 株式会社ムサシ | 2024-06-18 19:31:04 |
| 7521 | 2 | 株主総会 | 株式会社ムサシ | 2024-06-18 19:31:03 |
| 7521 | 2 | 決算説明会資料 | 株式会社ムサシ | 2024-06-18 19:31:02 |
| 7521 | 2 | ファクトブック / Fact Book / Financial Results | 株式会社ムサシ | 2024-06-18 19:31:01 |