| 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 | 566 | 572 | 566 | 568 | 51,300 | 2 | 100% | 100% | 52% | ▲ | 100% | 102% | 94% | 96% | 100% |
| 20250121 | 570 | 571 | 566 | 568 | 47,300 | 0 | 100% | 100% | 92% | -- | 100% | 105% | 94% | 96% | 100% |
| 20250122 | 569 | 572 | 569 | 569 | 38,800 | 1 | 100% | 100% | 82% | ▲ | 99% | 105% | 94% | 96% | 101% |
| 20250123 | 571 | 571 | 567 | 568 | 52,700 | -1 | 100% | 99% | 136% | ▼ | 101% | 105% | 94% | 96% | 100% |
| 20250124 | 572 | 579 | 572 | 577 | 78,500 | 9 | 102% | 101% | 149% | ▲ | 101% | 104% | 93% | 98% | 102% |
| 20250127 | 580 | 585 | 580 | 583 | 58,900 | 6 | 101% | 101% | 75% | ▲▲ | 103% | 99% | 92% | 99% | 103% |
| 20250128 | 583 | 601 | 583 | 600 | 218,100 | 17 | 103% | 103% | 370% | ▲▲▲ | 100% | 85% | 90% | 100% | 106% |
| 20250129 | 598 | 599 | 591 | 596 | 97,400 | -4 | 99% | 100% | 45% | ▼ | 101% | 87% | 90% | 99% | 105% |
| 20250130 | 595 | 601 | 594 | 601 | 135,400 | 5 | 101% | 101% | 139% | ▲ | 97% | 90% | 90% | 100% | 106% |
| 20250131 | 594 | 595 | 572 | 577 | 399,700 | -24 | 96% | 97% | 295% | ▼ | 102% | 108% | 107% | 96% | 102% |
| 20250203 | 497 | 510 | 491 | 509 | 1,066,400 | -68 | 88% | 102% | 267% | ▼▼ | 98% | 104% | 104% | 85% | 100% |
| 20250204 | 510 | 516 | 500 | 501 | 502,000 | -8 | 98% | 98% | 47% | ▼▼▼ | 104% | 106% | 103% | 83% | 100% |
| 20250205 | 500 | 519 | 492 | 519 | 390,700 | 18 | 104% | 104% | 78% | ▲ | 103% | 103% | 99% | 86% | 104% |
| 20250206 | 521 | 539 | 521 | 537 | 286,800 | 18 | 103% | 103% | 73% | ▲▲ | 99% | 101% | 97% | 89% | 107% |
| 20250207 | 533 | 538 | 527 | 528 | 232,100 | -9 | 98% | 99% | 81% | ▼ | 100% | 101% | 98% | 88% | 105% |
| 20250210 | 530 | 530 | 520 | 528 | 145,300 | 0 | 100% | 100% | 63% | -- | 99% | 101% | 97% | 88% | 105% |
| 20250212 | 528 | 528 | 521 | 523 | 134,300 | -5 | 99% | 99% | 92% | ▼ | 101% | 100% | 96% | 87% | 104% |
| 20250213 | 532 | 537 | 528 | 536 | 137,200 | 13 | 102% | 101% | 102% | ▲ | 100% | 99% | 95% | 89% | 107% |
| 20250214 | 537 | 541 | 536 | 537 | 145,200 | 1 | 100% | 100% | 106% | ▲▲ | 98% | 95% | 95% | 89% | 107% |
| 20250217 | 538 | 538 | 528 | 528 | 85,300 | -9 | 98% | 98% | 59% | ▼ | 101% | 96% | 97% | 88% | 105% |
| 20250218 | 529 | 535 | 529 | 532 | 73,600 | 4 | 101% | 101% | 86% | ▲ | 100% | 97% | 96% | 89% | 106% |
| 20250219 | 531 | 533 | 528 | 530 | 64,100 | -2 | 100% | 100% | 87% | ▼ | 97% | 98% | 97% | 88% | 106% |
| 20250220 | 525 | 528 | 510 | 511 | 265,500 | -19 | 96% | 97% | 414% | ▼▼ | 99% | 98% | 98% | 85% | 102% |
| 20250225 | 514 | 514 | 507 | 508 | 155,100 | -3 | 99% | 99% | 58% | ▼▼▼ | 100% | 100% | 100% | 85% | 101% |
| 20250226 | 508 | 509 | 502 | 506 | 179,500 | -2 | 100% | 100% | 116% | ▼▼▼▼ | 102% | 101% | 101% | 84% | 101% |
| 20250227 | 506 | 520 | 506 | 517 | 127,600 | 11 | 102% | 102% | 71% | ▲ | 98% | 99% | 99% | 86% | 103% |
| 20250228 | 515 | 517 | 503 | 504 | 206,000 | -13 | 97% | 98% | 161% | ▼ | 99% | 101% | 101% | 84% | 101% |
| 20250303 | 506 | 509 | 502 | 502 | 184,200 | -2 | 100% | 99% | 89% | ▼▼ | 101% | 101% | 101% | 84% | 100% |
| 20250304 | 505 | 509 | 496 | 509 | 196,500 | 7 | 101% | 101% | 107% | ▲ | 100% | 100% | 100% | 88% | 102% |
| 20250305 | 509 | 517 | 508 | 510 | 144,800 | 1 | 100% | 100% | 74% | ▲▲ | 100% | 99% | 100% | 95% | 102% |
| 20250306 | 510 | 514 | 508 | 511 | 97,400 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 99% | 100% | 95% | 102% |
| 20250307 | 507 | 510 | 500 | 507 | 115,200 | -4 | 99% | 100% | 118% | ▼ | 100% | 98% | 100% | 94% | 101% |
| 20250310 | 507 | 511 | 503 | 508 | 77,100 | 1 | 100% | 100% | 67% | ▲ | 100% | 98% | 101% | 95% | 101% |
| 20250311 | 504 | 508 | 498 | 505 | 141,000 | -3 | 99% | 100% | 183% | ▼ | 100% | 99% | 101% | 94% | 101% |
| 20250312 | 502 | 506 | 500 | 500 | 122,000 | -5 | 99% | 100% | 87% | ▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20250313 | 501 | 503 | 495 | 496 | 216,700 | -4 | 99% | 99% | 178% | ▼▼▼ | 99% | 101% | 95% | 92% | 100% |
| 20250314 | 495 | 498 | 492 | 492 | 192,500 | -4 | 99% | 99% | 89% | ▼▼▼▼ | 99% | 101% | 95% | 92% | 100% |
| 20250317 | 494 | 495 | 491 | 491 | 145,800 | -1 | 100% | 99% | 76% | ▼▼▼▼▼ | 101% | 101% | 95% | 91% | 100% |
| 20250318 | 492 | 498 | 492 | 498 | 212,200 | 7 | 101% | 101% | 146% | ▲ | 101% | 102% | 93% | 94% | 101% |
| 20250319 | 495 | 503 | 495 | 501 | 102,800 | 3 | 101% | 101% | 48% | ▲▲ | 100% | 102% | 91% | 94% | 102% |
| 20250321 | 501 | 503 | 497 | 500 | 96,900 | -1 | 100% | 100% | 94% | ▼ | 99% | 101% | 91% | 94% | 102% |
| 20250324 | 502 | 502 | 495 | 497 | 84,500 | -3 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 92% | 96% | 101% |
| 20250325 | 497 | 503 | 495 | 498 | 154,600 | 1 | 100% | 100% | 183% | ▲ | 102% | 94% | 92% | 96% | 101% |
| 20250326 | 498 | 507 | 498 | 507 | 114,500 | 9 | 102% | 102% | 74% | ▲▲ | 102% | 94% | 91% | 98% | 103% |
| 20250327 | 501 | 509 | 501 | 509 | 100,600 | 2 | 100% | 102% | 88% | ▲▲▲ | 99% | 94% | 91% | 98% | 104% |
| 20250328 | 501 | 502 | 495 | 495 | 151,800 | -14 | 97% | 99% | 151% | ▼ | 96% | 94% | 93% | 97% | 101% |
| 20250331 | 490 | 490 | 470 | 470 | 355,800 | -25 | 95% | 96% | 234% | ▼▼ | 98% | 94% | 97% | 92% | 100% |
| 20250401 | 474 | 474 | 465 | 466 | 212,600 | -4 | 99% | 98% | 60% | ▼▼▼ | 101% | 94% | 98% | 91% | 100% |
| 20250402 | 466 | 469 | 462 | 469 | 127,600 | 3 | 101% | 101% | 60% | ▲ | 100% | 95% | 99% | 92% | 101% |
| 20250403 | 461 | 464 | 450 | 462 | 245,700 | -7 | 99% | 100% | 193% | ▼ | 99% | 97% | 0% | 90% | 100% |
| 20250404 | 451 | 454 | 440 | 445 | 317,300 | -17 | 96% | 99% | 129% | ▼▼ | 105% | 105% | 0% | 87% | 100% |
| 20250408 | 419 | 442 | 419 | 440 | 191,900 | -5 | 99% | 105% | 60% | ▼▼▼ | 96% | 103% | 0% | 86% | 100% |
| 20250409 | 430 | 430 | 409 | 412 | 243,100 | -28 | 94% | 96% | 127% | ▼▼▼▼ | 98% | 99% | 0% | 81% | 100% |
| 20250410 | 445 | 445 | 433 | 438 | 166,100 | 26 | 106% | 98% | 68% | ▲ | 103% | 105% | 0% | 86% | 106% |
| 20250411 | 419 | 436 | 412 | 433 | 167,000 | -5 | 99% | 103% | 101% | ▼ | 101% | 104% | 0% | 85% | 105% |
| 20250414 | 439 | 445 | 438 | 442 | 101,600 | 9 | 102% | 101% | 61% | ▲ | 99% | 103% | 0% | 87% | 107% |
| 20250415 | 443 | 447 | 440 | 440 | 74,200 | -2 | 100% | 99% | 73% | ▼ | 100% | 0% | 0% | 86% | 107% |
| 20250416 | 440 | 443 | 438 | 440 | 74,600 | 0 | 100% | 100% | 101% | -- | 100% | 0% | 0% | 86% | 107% |
| 20250417 | 438 | 441 | 437 | 438 | 33,700 | -2 | 100% | 100% | 45% | ▼ | 104% | 0% | 0% | 86% | 106% |
| 20250418 | 442 | 458 | 442 | 458 | 127,100 | 20 | 105% | 104% | 377% | ▲ | % | % | % | 90% | 111% |
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 | 62,500 | 319,200 | 25,000 | 183,800 | 37,500 | 135,400 |
| 2025-04-04 | 58,200 | 330,200 | 25,000 | 194,900 | 33,200 | 135,300 |
| 2025-03-28 | 58,000 | 298,500 | 25,000 | 174,400 | 33,000 | 124,100 |
| 2025-03-21 | 59,100 | 344,100 | 25,000 | 201,300 | 34,100 | 142,800 |
| 2025-03-14 | 61,100 | 448,800 | 25,000 | 291,800 | 36,100 | 157,000 |
| 2025-03-07 | 67,300 | 390,600 | 25,100 | 272,800 | 42,200 | 117,800 |
| 2025-02-28 | 69,400 | 416,800 | 25,000 | 293,800 | 44,400 | 123,000 |
| 2025-02-21 | 86,100 | 404,000 | 30,000 | 272,600 | 56,100 | 131,400 |
| 2025-02-14 | 98,800 | 401,100 | 30,000 | 269,600 | 68,800 | 131,500 |
| 2025-02-07 | 140,900 | 428,700 | 30,100 | 287,500 | 110,800 | 141,200 |
| 2025-01-31 | 285,000 | 388,000 | 25,000 | 276,700 | 260,000 | 111,300 |
| 2025-01-24 | 50,500 | 396,100 | 25,000 | 281,900 | 25,500 | 114,200 |
| 2025-01-17 | 44,100 | 399,700 | 25,000 | 283,100 | 19,100 | 116,600 |
| 2025-01-10 | 44,500 | 398,000 | 25,000 | 281,800 | 19,500 | 116,200 |
| 2024-12-27 | 44,500 | 391,600 | 25,000 | 278,400 | 19,500 | 113,200 |
| 2024-12-20 | 48,000 | 406,300 | 25,000 | 288,800 | 23,000 | 117,500 |
| 2024-12-13 | 47,800 | 404,800 | 25,000 | 289,200 | 22,800 | 115,600 |
| 2024-12-06 | 49,600 | 414,200 | 25,000 | 285,500 | 24,600 | 128,700 |
| 2024-11-29 | 53,200 | 422,500 | 25,000 | 278,200 | 28,200 | 144,300 |
| 2024-11-22 | 50,800 | 437,900 | 25,100 | 289,400 | 25,700 | 148,500 |
| 2024-11-15 | 49,800 | 452,200 | 25,000 | 287,500 | 24,800 | 164,700 |
| 2024-11-08 | 50,300 | 468,700 | 25,000 | 292,300 | 25,300 | 176,400 |
| 2024-11-01 | 43,500 | 472,300 | 25,000 | 291,900 | 18,500 | 180,400 |
| 2024-10-25 | 33,500 | 443,100 | 25,000 | 258,100 | 8,500 | 185,000 |
| 2024-10-18 | 34,600 | 458,800 | 25,000 | 265,300 | 9,600 | 193,500 |
| 2024-10-11 | 33,900 | 453,600 | 25,000 | 259,600 | 8,900 | 194,000 |
| 2024-10-04 | 33,300 | 451,400 | 25,000 | 255,500 | 8,300 | 195,900 |
| 2024-09-27 | 34,300 | 422,200 | 25,000 | 256,100 | 9,300 | 166,100 |
| 2024-09-20 | 33,900 | 440,700 | 25,000 | 269,400 | 8,900 | 171,300 |
| 2024-09-13 | 34,500 | 434,300 | 25,000 | 268,700 | 9,500 | 165,600 |
| 2024-09-06 | 35,300 | 426,600 | 25,000 | 266,000 | 10,300 | 160,600 |
| 2024-08-30 | 32,900 | 400,500 | 25,000 | 264,100 | 7,900 | 136,400 |
| 2024-08-23 | 33,300 | 394,300 | 25,300 | 260,400 | 8,000 | 133,900 |
| 2024-08-16 | 34,600 | 412,700 | 25,300 | 261,700 | 9,300 | 151,000 |
| 2024-08-09 | 34,700 | 407,700 | 25,000 | 259,300 | 9,700 | 148,400 |
| 2024-08-02 | 48,700 | 597,900 | 25,000 | 336,400 | 23,700 | 261,500 |
| 2024-07-26 | 44,000 | 629,700 | 25,000 | 343,300 | 19,000 | 286,400 |
| 2024-07-19 | 42,900 | 625,800 | 25,000 | 340,100 | 17,900 | 285,700 |
| 2024-07-12 | 43,700 | 615,400 | 25,000 | 333,000 | 18,700 | 282,400 |
| 2024-07-05 | 40,900 | 644,300 | 25,000 | 324,000 | 15,900 | 320,300 |
| 2024-06-28 | 44,200 | 632,900 | 25,000 | 323,800 | 19,200 | 309,100 |
| 2024-06-21 | 42,900 | 655,000 | 25,000 | 324,000 | 17,900 | 331,000 |
| 2024-06-14 | 43,200 | 646,400 | 25,000 | 314,000 | 18,200 | 332,400 |
| 2024-06-07 | 70,100 | 649,800 | 25,000 | 315,200 | 45,100 | 334,600 |
| 2024-05-31 | 27,200 | 660,300 | 300 | 321,100 | 26,900 | 339,200 |
| 2024-05-24 | 25,900 | 680,500 | 200 | 328,200 | 25,700 | 352,300 |
| 2024-05-17 | 20,700 | 664,000 | 300 | 325,800 | 20,400 | 338,200 |
| 2024-05-10 | 54,900 | 658,100 | 200 | 318,700 | 54,700 | 339,400 |
| 2024-05-02 | 8,700 | 679,300 | 200 | 315,200 | 8,500 | 364,100 |
| 2024-04-26 | 8,300 | 700,000 | 200 | 313,800 | 8,100 | 386,200 |
| 2024-04-19 | 11,500 | 770,500 | 200 | 326,500 | 11,300 | 444,000 |
| 2024-04-12 | 10,000 | 756,500 | 200 | 299,900 | 9,800 | 456,600 |
| 2024-04-05 | 12,200 | 761,500 | 200 | 302,200 | 12,000 | 459,300 |
| 2024-03-29 | 8,400 | 639,200 | 300 | 208,100 | 8,100 | 431,100 |
| 2024-03-22 | 22,000 | 618,200 | 3,400 | 208,300 | 18,600 | 409,900 |
| 2024-03-15 | 14,900 | 738,100 | 400 | 296,200 | 14,500 | 441,900 |
| 2024-03-08 | 8,100 | 728,200 | 400 | 290,100 | 7,700 | 438,100 |
| 2024-03-01 | 6,600 | 740,000 | 400 | 285,200 | 6,200 | 454,800 |
| 2024-02-22 | 6,800 | 724,200 | 400 | 279,600 | 6,400 | 444,600 |
| 2024-02-16 | 8,400 | 727,400 | 400 | 270,900 | 8,000 | 456,500 |
| 2024-02-09 | 8,600 | 651,800 | 700 | 257,700 | 7,900 | 394,100 |
| 2024-02-02 | 10,200 | 552,300 | 700 | 251,100 | 9,500 | 301,200 |
| 2024-01-26 | 11,200 | 495,000 | 700 | 250,000 | 10,500 | 245,000 |
| 2024-01-19 | 18,300 | 474,900 | 700 | 247,200 | 17,600 | 227,700 |
| 2024-01-12 | 15,200 | 455,200 | 500 | 241,500 | 14,700 | 213,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 310,040 | 0.49% | ▼ | -8,500 | 451 | 454 | 440 | 445 | 317,300 |
| 2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 318,540 | 0.51% | ▲ | 12,200 | 461 | 464 | 450 | 462 | 245,700 |
| 2025-03-26 | モルガン・スタンレーMUFG証券株式会社 | 306,340 | 0.49% | ▼ | -21,456 | 498 | 507 | 498 | 507 | 114,500 |
| 2025-03-24 | モルガン・スタンレーMUFG証券株式会社 | 327,796 | 0.52% | ▼ | -47,442 | 502 | 502 | 495 | 497 | 84,500 |
| 2025-03-14 | モルガン・スタンレーMUFG証券株式会社 | 375,238 | 0.60% | ▲ | 55,359 | 495 | 498 | 492 | 492 | 192,500 |
| 2025-03-12 | モルガン・スタンレーMUFG証券株式会社 | 319,879 | 0.51% | ▲ | 502 | 506 | 500 | 500 | 122,000 | |
| 2025-02-03 | Barclays Capital Securities Ltd | 375,875 | 0.60% | ▲ | 10,100 | 497 | 510 | 491 | 509 | 1,066,400 |
| 2025-02-03 | Barclays Capital Securities Ltd | 375,875 | 0.60% | ▲ | 10,100 | 497 | 510 | 491 | 509 | 1,066,400 |
| 2025-01-24 | Barclays Capital Securities Ltd | 365,775 | 0.58% | ▼ | -11,700 | 572 | 579 | 572 | 577 | 78,500 |
| 2025-01-22 | Barclays Capital Securities Ltd | 377,475 | 0.60% | ▲ | 6,700 | 569 | 572 | 569 | 569 | 38,800 |
| 2024-11-15 | Barclays Capital Securities Ltd | 370,775 | 0.59% | ▼ | -43,800 | 569 | 574 | 561 | 571 | 164,400 |
| 2024-10-30 | Barclays Capital Securities Ltd | 414,575 | 0.66% | ▲ | 583 | 590 | 581 | 588 | 918,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | マーベラス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | マーベラス | 2025年3月期 第1四半期 決算説明資料 |
| 20240426 | 16:30 | マーベラス | （訂正）会計上の見積りの変更に伴う特別損失の計上及び繰延税金資産の計上、並びに通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7844 | 1 | マーベラス公式サイト | 2025-04-19 17:23:27 |
| 7844 | 2 | 『魔法つかいプリキュア！！～MIRAI DAYS～』Blu-ray発売決定！上巻は2025年3月26日発売！ - マーベラス | 2025-01-12 09:28:53 |
| 7844 | 2 | 個人投資家の皆様へ｜IR情報｜株式会社マーベラス | 2024-06-18 09:12:28 |
| 7844 | 2 | IRニュース｜マーベラスIRサイト｜IR情報｜株式会社マーベラス | 2024-06-15 13:18:22 |
| 7844 | 2 | IRライブラリ｜IR情報｜株式会社マーベラス | 2024-06-15 13:18:21 |
| 7844 | 2 | IR情報｜株式会社マーベラス | 2024-06-15 13:18:19 |
| 7844 | 3 | オンライン 2025/04/18 シールコレクションRPG『ビックリマン・ワンダーコレクション』… | 2025-04-18 18:29:56 |
| 7844 | 3 | 【追加開催決定！】七瀬彩夏「サヨナラにはならない」発売記念リリースイベント開催決定！！ - マーベラス | 2025-04-16 21:29:16 |
| 7844 | 3 | オンライン 2025/04/09 『剣と魔法のログレス いにしえの女神』＜「ログレス」×TVアニ… | 2025-04-09 19:30:33 |
| 7844 | 3 | インフォメーション｜ミュージカル『テニスの王子様』4thシーズン 青学vs氷帝｜ミュージカル『テニスの王子様』『新テニスの王子様』公式サイト | 2025-04-08 21:28:37 |