| 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 | 521 | 525 | 507 | 507 | 4,000 | -10 | 98% | 97% | 36% | ▼ | 101% | 106% | 101% | 92% | 101% |
| 20250121 | 507 | 520 | 501 | 512 | 4,100 | 5 | 101% | 101% | 103% | ▲ | 100% | 106% | 100% | 93% | 102% |
| 20250122 | 512 | 527 | 512 | 513 | 7,800 | 1 | 100% | 100% | 190% | ▲▲ | 98% | 107% | 98% | 93% | 102% |
| 20250123 | 523 | 523 | 500 | 514 | 15,800 | 1 | 100% | 98% | 203% | ▲▲▲ | 99% | 109% | 97% | 93% | 102% |
| 20250124 | 524 | 524 | 500 | 517 | 6,200 | 3 | 101% | 99% | 39% | ▲▲▲▲ | 101% | 107% | 96% | 93% | 103% |
| 20250127 | 530 | 537 | 521 | 537 | 14,700 | 20 | 104% | 101% | 237% | ▲▲▲▲▲ | 101% | 96% | 95% | 97% | 107% |
| 20250128 | 537 | 543 | 537 | 543 | 3,800 | 6 | 101% | 101% | 26% | ▲▲▲▲▲▲ | 103% | 91% | 94% | 98% | 108% |
| 20250129 | 543 | 559 | 543 | 559 | 27,900 | 16 | 103% | 103% | 734% | ▲▲▲▲▲▲▲ | 103% | 88% | 92% | 100% | 110% |
| 20250130 | 555 | 571 | 531 | 569 | 45,900 | 10 | 102% | 103% | 165% | ▲▲▲▲▲▲▲▲ | 98% | 93% | 97% | 100% | 112% |
| 20250131 | 525 | 539 | 513 | 515 | 83,500 | -54 | 91% | 98% | 182% | ▼ | 96% | 92% | 98% | 91% | 102% |
| 20250203 | 519 | 520 | 496 | 496 | 38,400 | -19 | 96% | 96% | 46% | ▼▼ | 98% | 98% | 100% | 87% | 100% |
| 20250204 | 497 | 501 | 485 | 486 | 29,500 | -10 | 98% | 98% | 77% | ▼▼▼ | 100% | 102% | 103% | 85% | 100% |
| 20250205 | 486 | 492 | 481 | 486 | 18,200 | 0 | 100% | 100% | 62% | -- | 100% | 104% | 103% | 85% | 100% |
| 20250206 | 482 | 492 | 475 | 480 | 26,600 | -6 | 99% | 100% | 146% | ▼ | 100% | 105% | 104% | 84% | 100% |
| 20250207 | 478 | 490 | 468 | 479 | 31,400 | -1 | 100% | 100% | 118% | ▼▼ | 102% | 107% | 104% | 84% | 100% |
| 20250210 | 475 | 490 | 471 | 485 | 8,700 | 6 | 101% | 102% | 28% | ▲ | 100% | 103% | 100% | 85% | 101% |
| 20250212 | 493 | 498 | 488 | 495 | 7,600 | 10 | 102% | 100% | 87% | ▲▲ | 101% | 102% | 100% | 87% | 103% |
| 20250213 | 496 | 500 | 488 | 500 | 9,200 | 5 | 101% | 101% | 121% | ▲▲▲ | 98% | 98% | 95% | 88% | 104% |
| 20250214 | 510 | 514 | 495 | 501 | 18,300 | 1 | 100% | 98% | 199% | ▲▲▲▲ | 100% | 98% | 96% | 88% | 105% |
| 20250217 | 511 | 519 | 503 | 510 | 31,400 | 9 | 102% | 100% | 172% | ▲▲▲▲▲ | 98% | 95% | 95% | 90% | 106% |
| 20250218 | 517 | 519 | 500 | 507 | 16,800 | -3 | 99% | 98% | 54% | ▼ | 98% | 95% | 98% | 89% | 106% |
| 20250219 | 509 | 509 | 498 | 499 | 11,700 | -8 | 98% | 98% | 70% | ▼▼ | 100% | 97% | 100% | 88% | 104% |
| 20250220 | 497 | 499 | 490 | 499 | 21,200 | 0 | 100% | 100% | 181% | -- | 99% | 100% | 101% | 88% | 104% |
| 20250225 | 495 | 495 | 480 | 489 | 21,700 | -10 | 98% | 99% | 102% | ▼ | 99% | 101% | 103% | 86% | 102% |
| 20250226 | 489 | 490 | 485 | 485 | 12,400 | -4 | 99% | 99% | 57% | ▼▼ | 100% | 99% | 104% | 85% | 101% |
| 20250227 | 485 | 490 | 481 | 483 | 6,900 | -2 | 100% | 100% | 56% | ▼▼▼ | 100% | 101% | 104% | 85% | 101% |
| 20250228 | 483 | 486 | 480 | 484 | 7,500 | 1 | 100% | 100% | 109% | ▲ | 102% | 100% | 104% | 85% | 101% |
| 20250303 | 485 | 495 | 478 | 495 | 10,700 | 11 | 102% | 102% | 143% | ▲▲ | 98% | 99% | 103% | 87% | 103% |
| 20250304 | 488 | 491 | 477 | 477 | 8,900 | -18 | 96% | 98% | 83% | ▼ | 100% | 100% | 105% | 93% | 100% |
| 20250305 | 480 | 490 | 471 | 482 | 10,700 | 5 | 101% | 100% | 120% | ▲ | 100% | 97% | 103% | 95% | 101% |
| 20250306 | 487 | 487 | 475 | 486 | 4,300 | 4 | 101% | 100% | 40% | ▲▲ | 100% | 97% | 104% | 95% | 102% |
| 20250307 | 485 | 492 | 479 | 483 | 9,700 | -3 | 99% | 100% | 226% | ▼ | 99% | 98% | 103% | 95% | 101% |
| 20250310 | 487 | 487 | 477 | 481 | 7,300 | -2 | 100% | 99% | 75% | ▼▼ | 98% | 101% | 104% | 94% | 101% |
| 20250311 | 480 | 480 | 466 | 471 | 11,100 | -10 | 98% | 98% | 152% | ▼▼▼ | 100% | 104% | 106% | 92% | 100% |
| 20250312 | 470 | 476 | 470 | 471 | 4,200 | 0 | 100% | 100% | 38% | -- | 100% | 104% | 106% | 92% | 100% |
| 20250313 | 471 | 474 | 469 | 469 | 8,100 | -2 | 100% | 100% | 193% | ▼ | 101% | 106% | 106% | 92% | 100% |
| 20250314 | 469 | 475 | 469 | 475 | 5,000 | 6 | 101% | 101% | 62% | ▲ | 100% | 104% | 101% | 93% | 101% |
| 20250317 | 483 | 489 | 481 | 483 | 2,700 | 8 | 102% | 100% | 54% | ▲▲ | 100% | 103% | 100% | 95% | 103% |
| 20250318 | 488 | 489 | 484 | 489 | 6,200 | 6 | 101% | 100% | 230% | ▲▲▲ | 100% | 103% | 101% | 96% | 104% |
| 20250319 | 489 | 493 | 488 | 490 | 6,300 | 1 | 100% | 100% | 102% | ▲▲▲▲ | 101% | 102% | 101% | 97% | 104% |
| 20250321 | 490 | 497 | 490 | 497 | 10,800 | 7 | 101% | 101% | 171% | ▲▲▲▲▲ | 101% | 100% | 99% | 100% | 106% |
| 20250324 | 497 | 502 | 494 | 502 | 8,000 | 5 | 101% | 101% | 74% | ▲▲▲▲▲▲ | 101% | 100% | 99% | 100% | 107% |
| 20250325 | 498 | 522 | 497 | 503 | 14,400 | 1 | 100% | 101% | 180% | ▲▲▲▲▲▲▲ | 99% | 100% | 99% | 100% | 107% |
| 20250326 | 497 | 500 | 494 | 494 | 7,000 | -9 | 98% | 99% | 49% | ▼ | 101% | 98% | 100% | 98% | 105% |
| 20250327 | 494 | 506 | 494 | 498 | 13,200 | 4 | 101% | 101% | 189% | ▲ | 98% | 97% | 100% | 99% | 106% |
| 20250328 | 493 | 497 | 480 | 485 | 11,000 | -13 | 97% | 98% | 83% | ▼ | 103% | 98% | 102% | 96% | 103% |
| 20250331 | 482 | 498 | 482 | 498 | 6,300 | 13 | 103% | 103% | 57% | ▲ | 98% | 88% | 100% | 99% | 106% |
| 20250401 | 493 | 493 | 482 | 484 | 3,400 | -14 | 97% | 98% | 54% | ▼ | 98% | 88% | 101% | 96% | 103% |
| 20250402 | 486 | 486 | 474 | 478 | 4,200 | -6 | 99% | 98% | 124% | ▼▼ | 100% | 96% | 103% | 95% | 102% |
| 20250403 | 471 | 478 | 465 | 471 | 16,700 | -7 | 99% | 100% | 398% | ▼▼▼ | 94% | 98% | 0% | 94% | 100% |
| 20250404 | 463 | 466 | 434 | 436 | 14,800 | -35 | 93% | 94% | 89% | ▼▼▼▼ | 100% | 110% | 0% | 87% | 100% |
| 20250408 | 427 | 450 | 425 | 426 | 11,300 | -10 | 98% | 100% | 76% | ▼▼▼▼▼ | 100% | 115% | 0% | 85% | 100% |
| 20250409 | 426 | 426 | 405 | 424 | 13,400 | -2 | 100% | 100% | 119% | ▼▼▼▼▼▼ | 102% | 111% | 0% | 84% | 100% |
| 20250410 | 440 | 454 | 440 | 450 | 11,200 | 26 | 106% | 102% | 84% | ▲ | 104% | 113% | 0% | 89% | 106% |
| 20250411 | 437 | 470 | 430 | 455 | 17,100 | 5 | 101% | 104% | 153% | ▲▲ | 102% | 108% | 0% | 90% | 107% |
| 20250414 | 457 | 468 | 438 | 468 | 15,200 | 13 | 103% | 102% | 89% | ▲▲▲ | 104% | 103% | 0% | 93% | 110% |
| 20250415 | 470 | 488 | 470 | 488 | 3,700 | 20 | 104% | 104% | 24% | ▲▲▲▲ | 99% | 0% | 0% | 97% | 115% |
| 20250416 | 490 | 500 | 483 | 485 | 12,700 | -3 | 99% | 99% | 343% | ▼ | 102% | 0% | 0% | 96% | 114% |
| 20250417 | 485 | 495 | 485 | 493 | 2,400 | 8 | 102% | 102% | 19% | ▲ | 99% | 0% | 0% | 98% | 116% |
| 20250418 | 493 | 493 | 485 | 486 | 5,800 | -7 | 99% | 99% | 242% | ▼ | % | % | % | 97% | 115% |
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 | 205,600 | 0 | 109,500 | 0 | 96,100 |
| 2025-04-04 | 0 | 216,600 | 0 | 121,500 | 0 | 95,100 |
| 2025-03-28 | 0 | 218,100 | 0 | 121,800 | 0 | 96,300 |
| 2025-03-21 | 0 | 219,600 | 0 | 120,300 | 0 | 99,300 |
| 2025-03-14 | 0 | 219,000 | 0 | 121,100 | 0 | 97,900 |
| 2025-03-07 | 0 | 215,800 | 0 | 119,800 | 0 | 96,000 |
| 2025-02-28 | 0 | 208,400 | 0 | 117,200 | 0 | 91,200 |
| 2025-02-21 | 0 | 207,200 | 0 | 119,600 | 0 | 87,600 |
| 2025-02-14 | 0 | 203,400 | 0 | 121,100 | 0 | 82,300 |
| 2025-02-07 | 0 | 205,000 | 0 | 116,600 | 0 | 88,400 |
| 2025-01-31 | 0 | 221,000 | 0 | 133,600 | 0 | 87,400 |
| 2025-01-24 | 0 | 222,800 | 0 | 130,000 | 0 | 92,800 |
| 2025-01-17 | 0 | 219,700 | 0 | 129,500 | 0 | 90,200 |
| 2025-01-10 | 0 | 226,100 | 0 | 129,500 | 0 | 96,600 |
| 2024-12-27 | 0 | 232,100 | 0 | 131,400 | 0 | 100,700 |
| 2024-12-20 | 0 | 221,500 | 0 | 132,100 | 0 | 89,400 |
| 2024-12-13 | 0 | 225,600 | 0 | 132,200 | 0 | 93,400 |
| 2024-12-06 | 0 | 224,000 | 0 | 132,100 | 0 | 91,900 |
| 2024-11-29 | 0 | 208,700 | 0 | 129,200 | 0 | 79,500 |
| 2024-11-22 | 0 | 185,800 | 0 | 130,600 | 0 | 55,200 |
| 2024-11-15 | 0 | 196,300 | 0 | 132,700 | 0 | 63,600 |
| 2024-11-08 | 0 | 195,200 | 0 | 121,500 | 0 | 73,700 |
| 2024-11-01 | 0 | 191,300 | 0 | 122,200 | 0 | 69,100 |
| 2024-10-25 | 0 | 178,600 | 0 | 125,500 | 0 | 53,100 |
| 2024-10-18 | 0 | 188,500 | 0 | 126,900 | 0 | 61,600 |
| 2024-10-11 | 0 | 203,400 | 0 | 125,000 | 0 | 78,400 |
| 2024-10-04 | 0 | 216,400 | 0 | 129,800 | 0 | 86,600 |
| 2024-09-27 | 0 | 220,500 | 0 | 130,500 | 0 | 90,000 |
| 2024-09-20 | 0 | 226,700 | 0 | 131,000 | 0 | 95,700 |
| 2024-09-13 | 0 | 227,500 | 0 | 131,000 | 0 | 96,500 |
| 2024-09-06 | 0 | 237,200 | 0 | 136,900 | 0 | 100,300 |
| 2024-08-30 | 0 | 237,000 | 0 | 135,600 | 0 | 101,400 |
| 2024-08-23 | 0 | 265,600 | 0 | 147,900 | 0 | 117,700 |
| 2024-08-16 | 0 | 264,300 | 0 | 146,600 | 0 | 117,700 |
| 2024-08-09 | 0 | 262,400 | 0 | 143,200 | 0 | 119,200 |
| 2024-08-02 | 0 | 307,900 | 0 | 145,700 | 0 | 162,200 |
| 2024-07-26 | 0 | 329,100 | 0 | 159,700 | 0 | 169,400 |
| 2024-07-19 | 0 | 336,300 | 0 | 160,000 | 0 | 176,300 |
| 2024-07-12 | 0 | 337,600 | 0 | 158,300 | 0 | 179,300 |
| 2024-07-05 | 0 | 337,900 | 0 | 159,900 | 0 | 178,000 |
| 2024-06-28 | 0 | 350,000 | 0 | 160,400 | 0 | 189,600 |
| 2024-06-21 | 0 | 379,300 | 0 | 164,000 | 0 | 215,300 |
| 2024-06-14 | 0 | 388,500 | 0 | 162,000 | 0 | 226,500 |
| 2024-06-07 | 0 | 376,900 | 0 | 153,300 | 0 | 223,600 |
| 2024-05-31 | 0 | 393,400 | 0 | 157,200 | 0 | 236,200 |
| 2024-05-24 | 100 | 434,200 | 100 | 192,200 | 0 | 242,000 |
| 2024-05-17 | 0 | 413,700 | 0 | 186,300 | 0 | 227,400 |
| 2024-05-10 | 0 | 378,300 | 0 | 156,300 | 0 | 222,000 |
| 2024-05-02 | 0 | 357,400 | 0 | 137,100 | 0 | 220,300 |
| 2024-04-26 | 0 | 371,500 | 0 | 148,300 | 0 | 223,200 |
| 2024-04-19 | 0 | 366,700 | 0 | 145,300 | 0 | 221,400 |
| 2024-04-12 | 0 | 385,200 | 0 | 151,800 | 0 | 233,400 |
| 2024-04-05 | 0 | 384,600 | 0 | 154,700 | 0 | 229,900 |
| 2024-03-29 | 0 | 374,900 | 0 | 144,000 | 0 | 230,900 |
| 2024-03-22 | 0 | 122,100 | 0 | 46,900 | 0 | 75,200 |
| 2024-03-15 | 0 | 112,100 | 0 | 44,800 | 0 | 67,300 |
| 2024-03-08 | 0 | 113,100 | 0 | 45,900 | 0 | 67,200 |
| 2024-03-01 | 0 | 113,000 | 0 | 45,900 | 0 | 67,100 |
| 2024-02-22 | 0 | 114,300 | 0 | 45,700 | 0 | 68,600 |
| 2024-02-16 | 0 | 126,100 | 0 | 48,500 | 0 | 77,600 |
| 2024-02-09 | 0 | 133,500 | 0 | 50,200 | 0 | 83,300 |
| 2024-02-02 | 0 | 122,700 | 0 | 43,000 | 0 | 79,700 |
| 2024-01-26 | 0 | 127,800 | 0 | 52,100 | 0 | 75,700 |
| 2024-01-19 | 0 | 119,900 | 0 | 47,300 | 0 | 72,600 |
| 2024-01-12 | 0 | 102,500 | 0 | 44,400 | 0 | 58,100 |
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 | GOLDMAN SACHS INTERNATIONAL | 10,500 | 0.47% | ▼ | -5,000 | 1,770 | 1,799 | 1,730 | 1,789 | 33,100 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 15,500 | 0.70% | ▼ | -3,500 | 1,811 | 1,868 | 1,796 | 1,796 | 17,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250319 | 16:00 | Ｇ－ミクリード | 監査等委員会設置会社への移行に関するお知らせ |
| 20250130 | 16:00 | Ｇ－ミクリード | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250130 | 16:00 | Ｇ－ミクリード | 2025年３月期 第３四半期決算補足説明資料 |
| 20241031 | 16:00 | Ｇ－ミクリード | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | Ｇ－ミクリード | 業績予想の修正並びに剰余金の配当（中間配当）及び配当予想の修正に関するお知らせ |
| 20241031 | 16:00 | Ｇ－ミクリード | 2025年３月期 第２四半期決算説明資料 |
| 20240731 | 16:00 | Ｇ－ミクリード | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240731 | 16:00 | Ｇ－ミクリード | 2025年３月期 第１四半期決算補足説明資料 |
| 20240628 | 16:00 | Ｇ－ミクリード | 非上場の親会社等の決算に関するお知らせ |
| 20240628 | 16:00 | Ｇ－ミクリード | 支配株主等に関する事項について |
| 20240619 | 16:00 | Ｇ－ミクリード | 事業計画及び成長可能性に関する事項 |
| 20240524 | 16:00 | Ｇ－ミクリード | 定款一部変更に関するお知らせ |
| 20240221 | 16:00 | Ｇ－ミクリード | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240131 | 16:00 | Ｇ－ミクリード | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 16:00 | Ｇ－ミクリード | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7687 | 1 | 株式会社 ミクリード | コーポレートサイト | 2025-04-19 17:21:24 |
| 7687 | 2 | IRスケジュール | 株式会社 ミクリード | 2024-06-18 19:38:07 |
| 7687 | 2 | 業績ハイライト | 株式会社 ミクリード | 2024-06-18 19:38:06 |
| 7687 | 2 | 株式情報 | 株式会社 ミクリード | 2024-06-18 19:38:05 |
| 7687 | 2 | IR資料 | 株式会社 ミクリード | 2024-06-18 19:38:04 |
| 7687 | 2 | 有価証券報告書 | 株式会社 ミクリード | 2024-06-18 19:38:03 |
| 7687 | 2 | 決算短信 | 株式会社 ミクリード | 2024-06-18 19:38:01 |
| 7687 | 2 | IRニュース | 株式会社 ミクリード | 2024-06-18 19:38:00 |
| 7687 | 2 | IR情報 | 株式会社 ミクリード | 2024-06-18 19:37:59 |