| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,642 | 1,667 | 1,640 | 1,648 | 15,300 | 0 | 100% | 100% | 131% | -- | 101% | 101% | 99% | 94% | 105% |
| 20241003 | 1,683 | 1,699 | 1,666 | 1,693 | 20,400 | 45 | 103% | 101% | 133% | ▲ | 100% | 101% | 98% | 100% | 108% |
| 20241004 | 1,697 | 1,706 | 1,690 | 1,700 | 8,500 | 7 | 100% | 100% | 42% | ▲▲ | 100% | 100% | 96% | 100% | 108% |
| 20241007 | 1,720 | 1,731 | 1,711 | 1,720 | 18,200 | 20 | 101% | 100% | 214% | ▲▲▲ | 99% | 100% | 97% | 100% | 109% |
| 20241008 | 1,718 | 1,730 | 1,698 | 1,699 | 10,000 | -21 | 99% | 99% | 55% | ▼ | 100% | 101% | 101% | 99% | 108% |
| 20241009 | 1,701 | 1,715 | 1,695 | 1,703 | 10,400 | 4 | 100% | 100% | 104% | ▲ | 99% | 98% | 99% | 99% | 108% |
| 20241010 | 1,728 | 1,728 | 1,651 | 1,716 | 15,800 | 13 | 101% | 99% | 152% | ▲▲ | 100% | 99% | 101% | 100% | 109% |
| 20241011 | 1,691 | 1,721 | 1,691 | 1,698 | 7,900 | -18 | 99% | 100% | 50% | ▼ | 99% | 97% | 100% | 99% | 106% |
| 20241015 | 1,719 | 1,719 | 1,689 | 1,710 | 15,200 | 12 | 101% | 99% | 192% | ▲ | 100% | 99% | 101% | 99% | 107% |
| 20241016 | 1,691 | 1,713 | 1,680 | 1,685 | 10,600 | -25 | 99% | 100% | 70% | ▼ | 100% | 97% | 102% | 98% | 106% |
| 20241017 | 1,685 | 1,690 | 1,669 | 1,677 | 11,100 | -8 | 100% | 100% | 105% | ▼▼ | 99% | 97% | 102% | 98% | 105% |
| 20241018 | 1,671 | 1,675 | 1,651 | 1,659 | 13,500 | -18 | 99% | 99% | 122% | ▼▼▼ | 101% | 98% | 103% | 96% | 102% |
| 20241021 | 1,654 | 1,674 | 1,654 | 1,669 | 3,800 | 10 | 101% | 101% | 28% | ▲ | 99% | 98% | 103% | 97% | 103% |
| 20241022 | 1,663 | 1,663 | 1,634 | 1,641 | 19,300 | -28 | 98% | 99% | 508% | ▼ | 99% | 101% | 105% | 95% | 101% |
| 20241023 | 1,635 | 1,641 | 1,614 | 1,615 | 17,300 | -26 | 98% | 99% | 90% | ▼▼ | 101% | 103% | 106% | 94% | 100% |
| 20241024 | 1,607 | 1,624 | 1,598 | 1,623 | 22,500 | 8 | 100% | 101% | 130% | ▲ | 99% | 102% | 105% | 94% | 100% |
| 20241025 | 1,613 | 1,623 | 1,585 | 1,593 | 17,500 | -30 | 98% | 99% | 78% | ▼ | 102% | 104% | 106% | 93% | 100% |
| 20241028 | 1,593 | 1,636 | 1,593 | 1,631 | 8,000 | 38 | 102% | 102% | 46% | ▲ | 101% | 101% | 103% | 95% | 102% |
| 20241029 | 1,639 | 1,649 | 1,632 | 1,649 | 4,700 | 18 | 101% | 101% | 59% | ▲▲ | 100% | 101% | 102% | 96% | 104% |
| 20241030 | 1,650 | 1,654 | 1,641 | 1,644 | 4,300 | -5 | 100% | 100% | 91% | ▼ | 100% | 104% | 102% | 96% | 103% |
| 20241031 | 1,648 | 1,660 | 1,640 | 1,653 | 5,600 | 9 | 101% | 100% | 130% | ▲ | 100% | 104% | 103% | 96% | 104% |
| 20241101 | 1,645 | 1,658 | 1,637 | 1,648 | 8,800 | -5 | 100% | 100% | 157% | ▼ | 100% | 103% | 103% | 96% | 103% |
| 20241105 | 1,645 | 1,655 | 1,637 | 1,643 | 6,900 | -5 | 100% | 100% | 78% | ▼▼ | 101% | 102% | 103% | 96% | 103% |
| 20241106 | 1,646 | 1,675 | 1,646 | 1,668 | 6,300 | 25 | 102% | 101% | 91% | ▲ | 102% | 101% | 101% | 97% | 105% |
| 20241107 | 1,672 | 1,714 | 1,672 | 1,711 | 23,800 | 43 | 103% | 102% | 378% | ▲▲ | 99% | 97% | 98% | 100% | 107% |
| 20241108 | 1,716 | 1,720 | 1,686 | 1,699 | 11,100 | -12 | 99% | 99% | 47% | ▼ | 98% | 98% | 99% | 99% | 107% |
| 20241111 | 1,699 | 1,699 | 1,659 | 1,668 | 20,300 | -31 | 98% | 98% | 183% | ▼▼ | 101% | 100% | 101% | 97% | 105% |
| 20241112 | 1,669 | 1,693 | 1,669 | 1,687 | 12,500 | 19 | 101% | 101% | 62% | ▲ | 99% | 99% | 99% | 99% | 106% |
| 20241113 | 1,689 | 1,692 | 1,658 | 1,671 | 34,800 | -16 | 99% | 99% | 278% | ▼ | 99% | 100% | 101% | 98% | 105% |
| 20241114 | 1,670 | 1,683 | 1,650 | 1,658 | 37,400 | -13 | 99% | 99% | 107% | ▼▼ | 100% | 101% | 101% | 97% | 104% |
| 20241115 | 1,658 | 1,675 | 1,654 | 1,663 | 12,700 | 5 | 100% | 100% | 34% | ▲ | 101% | 102% | 101% | 97% | 104% |
| 20241118 | 1,661 | 1,687 | 1,656 | 1,675 | 14,200 | 12 | 101% | 101% | 112% | ▲▲ | 99% | 100% | 100% | 98% | 105% |
| 20241119 | 1,681 | 1,681 | 1,668 | 1,670 | 7,300 | -5 | 100% | 99% | 51% | ▼ | 100% | 100% | 100% | 98% | 105% |
| 20241120 | 1,671 | 1,680 | 1,671 | 1,671 | 6,500 | 1 | 100% | 100% | 89% | ▲ | 100% | 100% | 100% | 98% | 105% |
| 20241121 | 1,672 | 1,678 | 1,667 | 1,667 | 6,500 | -4 | 100% | 100% | 100% | ▼ | 101% | 100% | 100% | 97% | 105% |
| 20241122 | 1,677 | 1,689 | 1,673 | 1,689 | 14,800 | 22 | 101% | 101% | 228% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20241125 | 1,683 | 1,690 | 1,678 | 1,678 | 9,300 | -11 | 99% | 100% | 63% | ▼ | 100% | 100% | 99% | 98% | 103% |
| 20241126 | 1,678 | 1,684 | 1,665 | 1,678 | 9,400 | 0 | 100% | 100% | 101% | -- | 99% | 100% | 99% | 98% | 102% |
| 20241127 | 1,685 | 1,685 | 1,665 | 1,668 | 10,400 | -10 | 99% | 99% | 111% | ▼ | 100% | 101% | 100% | 97% | 102% |
| 20241128 | 1,668 | 1,680 | 1,668 | 1,669 | 7,300 | 1 | 100% | 100% | 70% | ▲ | 101% | 101% | 100% | 98% | 102% |
| 20241129 | 1,667 | 1,677 | 1,667 | 1,677 | 5,000 | 8 | 100% | 101% | 68% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20241202 | 1,677 | 1,680 | 1,674 | 1,680 | 4,400 | 3 | 100% | 100% | 88% | ▲▲▲ | 100% | 100% | 102% | 98% | 102% |
| 20241203 | 1,680 | 1,685 | 1,675 | 1,675 | 10,500 | -5 | 100% | 100% | 239% | ▼ | 100% | 99% | 102% | 98% | 101% |
| 20241204 | 1,676 | 1,695 | 1,669 | 1,678 | 13,200 | 3 | 100% | 100% | 126% | ▲ | 100% | 99% | 102% | 98% | 101% |
| 20241205 | 1,674 | 1,679 | 1,671 | 1,672 | 6,500 | -6 | 100% | 100% | 49% | ▼ | 100% | 99% | 102% | 98% | 101% |
| 20241206 | 1,680 | 1,680 | 1,669 | 1,673 | 7,300 | 1 | 100% | 100% | 112% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241209 | 1,673 | 1,680 | 1,667 | 1,667 | 11,500 | -6 | 100% | 100% | 158% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241210 | 1,667 | 1,670 | 1,661 | 1,661 | 10,400 | -6 | 100% | 100% | 90% | ▼▼ | 100% | 99% | 103% | 98% | 100% |
| 20241211 | 1,664 | 1,664 | 1,656 | 1,656 | 8,200 | -5 | 100% | 100% | 79% | ▼▼▼ | 100% | 99% | 103% | 98% | 100% |
| 20241212 | 1,665 | 1,668 | 1,660 | 1,666 | 9,600 | 10 | 101% | 100% | 117% | ▲ | 100% | 99% | 103% | 99% | 101% |
| 20241213 | 1,657 | 1,665 | 1,657 | 1,665 | 4,300 | -1 | 100% | 100% | 45% | ▼ | 100% | 98% | 103% | 99% | 101% |
| 20241216 | 1,660 | 1,668 | 1,651 | 1,655 | 14,300 | -10 | 99% | 100% | 333% | ▼▼ | 99% | 98% | 0% | 98% | 100% |
| 20241217 | 1,665 | 1,665 | 1,649 | 1,649 | 14,600 | -6 | 100% | 99% | 102% | ▼▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241218 | 1,650 | 1,657 | 1,645 | 1,646 | 12,300 | -3 | 100% | 100% | 84% | ▼▼▼▼ | 99% | 101% | 0% | 97% | 100% |
| 20241219 | 1,637 | 1,638 | 1,624 | 1,627 | 32,500 | -19 | 99% | 99% | 264% | ▼▼▼▼▼ | 99% | 102% | 0% | 96% | 100% |
| 20241220 | 1,634 | 1,641 | 1,624 | 1,625 | 13,500 | -2 | 100% | 99% | 42% | ▼▼▼▼▼▼ | 99% | 104% | 0% | 97% | 100% |
| 20241223 | 1,625 | 1,625 | 1,605 | 1,612 | 41,000 | -13 | 99% | 99% | 304% | ▼▼▼▼▼▼▼ | 101% | 105% | 0% | 96% | 100% |
| 20241224 | 1,623 | 1,639 | 1,613 | 1,638 | 21,100 | 26 | 102% | 101% | 51% | ▲ | 101% | 104% | 0% | 98% | 102% |
| 20241225 | 1,638 | 1,655 | 1,631 | 1,655 | 19,000 | 17 | 101% | 101% | 90% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241226 | 1,655 | 1,666 | 1,651 | 1,661 | 12,400 | 6 | 100% | 100% | 65% | ▲▲▲ | 101% | 0% | 0% | 99% | 103% |
| 20241227 | 1,673 | 1,686 | 1,668 | 1,686 | 26,700 | 25 | 102% | 101% | 215% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241230 | 1,689 | 1,719 | 1,686 | 1,707 | 28,500 | 21 | 101% | 101% | 107% | ▲▲▲▲▲ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 700 | 129,100 | 0 | 93,100 | 700 | 36,000 |
| 2024-12-13 | 100 | 129,400 | 0 | 92,800 | 100 | 36,600 |
| 2024-12-06 | 400 | 128,500 | 0 | 93,200 | 400 | 35,300 |
| 2024-11-29 | 300 | 133,800 | 0 | 96,900 | 300 | 36,900 |
| 2024-11-22 | 400 | 138,500 | 0 | 100,200 | 400 | 38,300 |
| 2024-11-15 | 700 | 146,300 | 0 | 101,900 | 700 | 44,400 |
| 2024-11-08 | 500 | 138,400 | 0 | 99,300 | 500 | 39,100 |
| 2024-11-01 | 300 | 140,000 | 0 | 97,800 | 300 | 42,200 |
| 2024-10-25 | 500 | 143,300 | 0 | 98,000 | 500 | 45,300 |
| 2024-10-18 | 500 | 156,400 | 0 | 98,200 | 500 | 58,200 |
| 2024-10-11 | 2,500 | 161,300 | 0 | 99,000 | 2,500 | 62,300 |
| 2024-10-04 | 3,200 | 169,500 | 0 | 102,700 | 3,200 | 66,800 |
| 2024-09-27 | 3,100 | 172,800 | 0 | 100,100 | 3,100 | 72,700 |
| 2024-09-20 | 3,000 | 194,400 | 0 | 104,000 | 3,000 | 90,400 |
| 2024-09-13 | 2,300 | 202,400 | 0 | 107,500 | 2,300 | 94,900 |
| 2024-09-06 | 3,100 | 204,800 | 0 | 107,800 | 3,100 | 97,000 |
| 2024-08-30 | 2,300 | 209,000 | 0 | 109,800 | 2,300 | 99,200 |
| 2024-08-23 | 2,100 | 219,300 | 0 | 109,000 | 2,100 | 110,300 |
| 2024-08-16 | 2,400 | 227,600 | 0 | 113,200 | 2,400 | 114,400 |
| 2024-08-09 | 2,300 | 220,100 | 0 | 107,800 | 2,300 | 112,300 |
| 2024-08-02 | 4,100 | 270,600 | 0 | 123,500 | 4,100 | 147,100 |
| 2024-07-26 | 3,800 | 277,000 | 0 | 124,800 | 3,800 | 152,200 |
| 2024-07-19 | 3,600 | 268,300 | 0 | 121,800 | 3,600 | 146,500 |
| 2024-07-12 | 3,500 | 237,500 | 0 | 94,800 | 3,500 | 142,700 |
| 2024-07-05 | 3,400 | 236,600 | 0 | 87,500 | 3,400 | 149,100 |
| 2024-06-28 | 3,600 | 237,400 | 0 | 86,900 | 3,600 | 150,500 |
| 2024-06-21 | 4,000 | 240,100 | 0 | 90,200 | 4,000 | 149,900 |
| 2024-06-14 | 3,700 | 232,500 | 0 | 85,700 | 3,700 | 146,800 |
| 2024-06-07 | 3,800 | 231,700 | 0 | 85,900 | 3,800 | 145,800 |
| 2024-05-31 | 3,900 | 276,000 | 0 | 129,200 | 3,900 | 146,800 |
| 2024-05-24 | 3,300 | 268,000 | 0 | 128,900 | 3,300 | 139,100 |
| 2024-05-17 | 6,900 | 264,100 | 0 | 133,400 | 6,900 | 130,700 |
| 2024-05-10 | 8,500 | 291,700 | 0 | 128,200 | 8,500 | 163,500 |
| 2024-05-02 | 5,800 | 291,400 | 0 | 126,100 | 5,800 | 165,300 |
| 2024-04-26 | 3,500 | 294,000 | 0 | 122,300 | 3,500 | 171,700 |
| 2024-04-19 | 3,700 | 294,200 | 0 | 124,000 | 3,700 | 170,200 |
| 2024-04-12 | 1,500 | 299,800 | 0 | 130,400 | 1,500 | 169,400 |
| 2024-04-05 | 3,100 | 290,100 | 0 | 127,400 | 3,100 | 162,700 |
| 2024-03-29 | 2,500 | 288,300 | 0 | 123,600 | 2,500 | 164,700 |
| 2024-03-22 | 2,100 | 320,000 | 0 | 139,300 | 2,100 | 180,700 |
| 2024-03-15 | 1,500 | 325,300 | 0 | 133,700 | 1,500 | 191,600 |
| 2024-03-08 | 1,400 | 340,800 | 0 | 140,900 | 1,400 | 199,900 |
| 2024-03-01 | 1,500 | 339,300 | 0 | 152,200 | 1,500 | 187,100 |
| 2024-02-22 | 1,600 | 338,900 | 0 | 150,000 | 1,600 | 188,900 |
| 2024-02-16 | 2,900 | 345,600 | 0 | 155,300 | 2,900 | 190,300 |
| 2024-02-09 | 5,800 | 359,700 | 0 | 150,900 | 5,800 | 208,800 |
| 2024-02-02 | 6,200 | 365,900 | 0 | 152,500 | 6,200 | 213,400 |
| 2024-01-26 | 3,000 | 327,200 | 0 | 135,600 | 3,000 | 191,600 |
| 2024-01-19 | 1,300 | 291,100 | 0 | 122,400 | 1,300 | 168,700 |
| 2024-01-12 | 500 | 290,600 | 100 | 128,200 | 400 | 162,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:40 | ムトー精工 | 通期連結業績予想の修正並びに剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241113 | 15:40 | ムトー精工 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:10 | ムトー精工 | 連結子会社からの配当金受領に関するお知らせ |
| 20241029 | 15:10 | ムトー精工 | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20241017 | 15:10 | ムトー精工 | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20241004 | 15:10 | ムトー精工 | 自己株式の取得状況に関するお知らせ |
| 20240905 | 15:10 | ムトー精工 | 自己株式の取得状況に関するお知らせ |
| 20240808 | 15:10 | ムトー精工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240808 | 15:10 | ムトー精工 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240620 | 15:10 | ムトー精工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 15:00 | ムトー精工 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240513 | 15:10 | ムトー精工 | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 15:10 | ムトー精工 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240208 | 15:10 | ムトー精工 | 2024年３月期通期連結業績予想の修正及び期末配当予想の修正（増配）に関するお知らせ |
| 20240208 | 15:10 | ムトー精工 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAIT | 350 | 2024-04-22 12:05 | ムトー精工株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7927 | 1 | ムトー精工株式会社 | 2024-12-30 23:26:02 |
| 7927 | 2 | 公告｜金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:15 |
| 7927 | 2 | コーポレートガバナンス｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:13 |
| 7927 | 2 | プレスリリース｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:11 |
| 7927 | 2 | 定款｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:10 |
| 7927 | 2 | 有価証券報告書｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:08 |
| 7927 | 2 | 決算短信｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:06 |
| 7927 | 2 | 株主総会に関する情報｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:04 |
| 7927 | 2 | 決算ハイライト｜ 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社 | 2024-06-19 14:49:02 |
| 7927 | 2 | 金型設計・製作・成形・加工・組立までを一貫体制のムトー精工株式会社のIR情報 | 2024-06-15 03:43:53 |