| 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 | 593 | 598 | 590 | 591 | 73,800 | 4 | 101% | 100% | 95% | ▲ | 99% | 99% | 98% | 96% | 103% |
| 20240925 | 591 | 591 | 583 | 587 | 94,300 | -4 | 99% | 99% | 128% | ▼ | 102% | 99% | 98% | 96% | 102% |
| 20240926 | 590 | 600 | 590 | 600 | 114,100 | 13 | 102% | 102% | 121% | ▲ | 101% | 98% | 97% | 98% | 104% |
| 20240927 | 597 | 604 | 596 | 603 | 111,000 | 3 | 101% | 101% | 97% | ▲▲ | 99% | 99% | 98% | 98% | 105% |
| 20240930 | 590 | 591 | 581 | 587 | 116,500 | -16 | 97% | 99% | 105% | ▼ | 99% | 99% | 98% | 96% | 102% |
| 20241001 | 592 | 592 | 585 | 587 | 74,100 | 0 | 100% | 99% | 64% | -- | 99% | 101% | 101% | 96% | 102% |
| 20241002 | 581 | 586 | 577 | 577 | 174,800 | -10 | 98% | 99% | 236% | ▼ | 101% | 100% | 102% | 95% | 100% |
| 20241003 | 579 | 586 | 579 | 585 | 64,200 | 8 | 101% | 101% | 37% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241004 | 582 | 586 | 582 | 584 | 64,400 | -1 | 100% | 100% | 100% | ▼ | 99% | 97% | 100% | 97% | 101% |
| 20241007 | 589 | 589 | 580 | 584 | 132,000 | 0 | 100% | 99% | 205% | -- | 100% | 99% | 101% | 97% | 101% |
| 20241008 | 582 | 583 | 578 | 580 | 132,800 | -4 | 99% | 100% | 101% | ▼ | 100% | 99% | 101% | 96% | 101% |
| 20241009 | 580 | 583 | 577 | 581 | 96,600 | 1 | 100% | 100% | 73% | ▲ | 99% | 99% | 102% | 96% | 101% |
| 20241010 | 578 | 580 | 573 | 573 | 140,700 | -8 | 99% | 99% | 146% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20241011 | 573 | 575 | 569 | 572 | 146,100 | -1 | 100% | 100% | 104% | ▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20241015 | 572 | 575 | 569 | 575 | 111,200 | 3 | 101% | 101% | 76% | ▲ | 99% | 100% | 102% | 95% | 101% |
| 20241016 | 574 | 575 | 568 | 568 | 93,900 | -7 | 99% | 99% | 84% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20241017 | 570 | 574 | 569 | 572 | 59,100 | 4 | 101% | 100% | 63% | ▲ | 101% | 99% | 100% | 95% | 101% |
| 20241018 | 573 | 577 | 571 | 577 | 75,900 | 5 | 101% | 101% | 128% | ▲▲ | 100% | 97% | 100% | 96% | 102% |
| 20241021 | 576 | 578 | 574 | 575 | 76,500 | -2 | 100% | 100% | 101% | ▼ | 99% | 98% | 100% | 95% | 101% |
| 20241022 | 577 | 577 | 567 | 570 | 102,900 | -5 | 99% | 99% | 135% | ▼▼ | 99% | 102% | 102% | 95% | 100% |
| 20241023 | 570 | 576 | 565 | 565 | 105,000 | -5 | 99% | 99% | 102% | ▼▼▼ | 100% | 105% | 104% | 94% | 100% |
| 20241024 | 560 | 562 | 554 | 561 | 201,900 | -4 | 99% | 100% | 192% | ▼▼▼▼ | 99% | 105% | 104% | 93% | 100% |
| 20241025 | 558 | 559 | 551 | 554 | 162,900 | -7 | 99% | 99% | 81% | ▼▼▼▼▼ | 102% | 105% | 105% | 92% | 100% |
| 20241028 | 556 | 569 | 556 | 566 | 284,600 | 12 | 102% | 102% | 175% | ▲ | 103% | 98% | 103% | 96% | 102% |
| 20241029 | 568 | 585 | 567 | 583 | 210,800 | 17 | 103% | 103% | 74% | ▲▲ | 101% | 94% | 100% | 99% | 105% |
| 20241030 | 583 | 590 | 581 | 588 | 918,900 | 5 | 101% | 101% | 436% | ▲▲▲ | 99% | 93% | 98% | 100% | 106% |
| 20241031 | 592 | 593 | 583 | 586 | 211,800 | -2 | 100% | 99% | 23% | ▼ | 98% | 97% | 103% | 100% | 106% |
| 20241101 | 566 | 572 | 550 | 555 | 465,700 | -31 | 95% | 98% | 220% | ▼▼ | 100% | 100% | 106% | 94% | 100% |
| 20241105 | 551 | 551 | 538 | 550 | 335,900 | -5 | 99% | 100% | 72% | ▼▼▼ | 99% | 102% | 106% | 94% | 100% |
| 20241106 | 548 | 550 | 542 | 542 | 169,900 | -8 | 99% | 99% | 51% | ▼▼▼▼ | 101% | 103% | 107% | 92% | 100% |
| 20241107 | 547 | 555 | 546 | 550 | 230,500 | 8 | 101% | 101% | 136% | ▲ | 99% | 102% | 105% | 94% | 101% |
| 20241108 | 551 | 556 | 541 | 543 | 240,400 | -7 | 99% | 99% | 104% | ▼ | 102% | 105% | 107% | 92% | 100% |
| 20241111 | 543 | 553 | 540 | 553 | 113,100 | 10 | 102% | 102% | 47% | ▲ | 101% | 104% | 105% | 94% | 102% |
| 20241112 | 553 | 562 | 553 | 559 | 126,400 | 6 | 101% | 101% | 112% | ▲▲ | 100% | 103% | 104% | 95% | 103% |
| 20241113 | 559 | 568 | 559 | 561 | 141,600 | 2 | 100% | 100% | 112% | ▲▲▲ | 100% | 104% | 104% | 95% | 104% |
| 20241114 | 560 | 563 | 559 | 560 | 87,200 | -1 | 100% | 100% | 62% | ▼ | 100% | 102% | 102% | 95% | 103% |
| 20241115 | 569 | 574 | 561 | 571 | 164,400 | 11 | 102% | 100% | 189% | ▲ | 101% | 102% | 102% | 97% | 105% |
| 20241118 | 569 | 575 | 564 | 575 | 62,100 | 4 | 101% | 101% | 38% | ▲▲ | 101% | 101% | 102% | 98% | 106% |
| 20241119 | 572 | 577 | 571 | 575 | 69,500 | 0 | 100% | 101% | 112% | -- | 101% | 100% | 101% | 98% | 106% |
| 20241120 | 576 | 582 | 576 | 581 | 93,200 | 6 | 101% | 101% | 134% | ▲ | 100% | 100% | 100% | 99% | 107% |
| 20241121 | 581 | 583 | 577 | 583 | 61,900 | 2 | 100% | 100% | 66% | ▲▲ | 99% | 99% | 100% | 99% | 108% |
| 20241122 | 585 | 589 | 580 | 580 | 87,700 | -3 | 99% | 99% | 142% | ▼ | 98% | 98% | 99% | 99% | 107% |
| 20241125 | 586 | 586 | 575 | 575 | 168,600 | -5 | 99% | 98% | 192% | ▼▼ | 101% | 100% | 102% | 98% | 106% |
| 20241126 | 572 | 578 | 572 | 578 | 88,800 | 3 | 101% | 101% | 53% | ▲ | 100% | 99% | 101% | 98% | 107% |
| 20241127 | 578 | 579 | 573 | 579 | 78,300 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 102% | 98% | 107% |
| 20241128 | 574 | 580 | 572 | 575 | 77,400 | -4 | 99% | 100% | 99% | ▼ | 99% | 101% | 101% | 98% | 106% |
| 20241129 | 576 | 576 | 570 | 573 | 83,900 | -2 | 100% | 99% | 108% | ▼▼ | 100% | 102% | 102% | 98% | 106% |
| 20241202 | 570 | 573 | 569 | 572 | 66,100 | -1 | 100% | 100% | 79% | ▼▼▼ | 101% | 102% | 102% | 98% | 106% |
| 20241203 | 570 | 577 | 570 | 574 | 94,400 | 2 | 100% | 101% | 143% | ▲ | 99% | 101% | 101% | 98% | 106% |
| 20241204 | 576 | 576 | 569 | 570 | 88,900 | -4 | 99% | 99% | 94% | ▼ | 102% | 102% | 100% | 98% | 105% |
| 20241205 | 570 | 581 | 570 | 579 | 103,300 | 9 | 102% | 102% | 116% | ▲ | 99% | 100% | 98% | 99% | 107% |
| 20241206 | 578 | 578 | 570 | 573 | 82,000 | -6 | 99% | 99% | 79% | ▼ | 101% | 102% | 0% | 98% | 104% |
| 20241209 | 574 | 581 | 574 | 580 | 91,300 | 7 | 101% | 101% | 111% | ▲ | 99% | 100% | 0% | 99% | 104% |
| 20241210 | 581 | 582 | 577 | 577 | 164,700 | -3 | 99% | 99% | 180% | ▼ | 101% | 101% | 0% | 99% | 103% |
| 20241211 | 577 | 582 | 577 | 580 | 117,400 | 3 | 101% | 101% | 71% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20241212 | 585 | 586 | 580 | 580 | 246,000 | 0 | 100% | 99% | 210% | -- | 101% | 100% | 0% | 99% | 102% |
| 20241213 | 578 | 590 | 577 | 583 | 148,900 | 3 | 101% | 101% | 61% | ▲ | 99% | 98% | 0% | 100% | 102% |
| 20241216 | 585 | 585 | 576 | 577 | 111,500 | -6 | 99% | 99% | 75% | ▼ | 100% | 98% | 0% | 99% | 101% |
| 20241217 | 579 | 583 | 577 | 581 | 74,100 | 4 | 101% | 100% | 66% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 581 | 581 | 576 | 579 | 63,100 | -2 | 100% | 100% | 85% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20241219 | 574 | 575 | 569 | 571 | 128,200 | -8 | 99% | 99% | 203% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 572 | 573 | 566 | 567 | 99,500 | -4 | 99% | 99% | 78% | ▼▼▼ | % | % | % | 97% | 100% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-12-22 00:26:24 |
| 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 | 【吉武千颯】プリキュアソングベストアルバム「“えがおのおくりもの” 〜Chihaya Yoshitake Precure Song Best〜」発売記念 パネル展示＆抽選会開催決定！ - マーベラス | 2024-12-21 00:30:14 |
| 7844 | 3 | 『ドルフィンウェーブ』真・一騎当千コラボ開催！限定ガチャに加え記念ホームマップやジオラマを配布！ - マーベラス | 2024-12-20 00:30:42 |
| 7844 | 3 | 年末年始休業のご案内 - マーベラス | 2024-12-16 13:29:23 |
| 7844 | 3 | 3/28開催！吉武千颯『 “えがおのおくりもの'’~Chihaya Yoshitake Precure Song Best~』リリース記念！バースデースぺシャルトーク＆ライブ - マーベラス | 2024-12-04 01:29:07 |
| 7844 | 3 | オンライン 2024/12/03 「明治安田 presents 中村憲剛 引退試合」を祝して ビックリマ… | 2024-12-03 13:31:03 |