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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,690 | 1,690 | 1,670 | 1,690 | 16,700 | 11 | 101% | 100% | 418% | ▲ | 101% | 100% | 101% | 98% | 102% |
20250311 | 1,677 | 1,690 | 1,660 | 1,690 | 18,200 | 0 | 100% | 101% | 109% | -- | 101% | 100% | 100% | 98% | 102% |
20250312 | 1,677 | 1,690 | 1,677 | 1,690 | 12,100 | 0 | 100% | 101% | 66% | -- | 99% | 100% | 96% | 98% | 102% |
20250313 | 1,685 | 1,692 | 1,675 | 1,675 | 15,900 | -15 | 99% | 99% | 131% | ▼ | 101% | 101% | 94% | 97% | 101% |
20250314 | 1,671 | 1,685 | 1,670 | 1,683 | 10,200 | 8 | 100% | 101% | 64% | ▲ | 99% | 100% | 92% | 98% | 102% |
20250317 | 1,690 | 1,690 | 1,679 | 1,680 | 16,900 | -3 | 100% | 99% | 166% | ▼ | 100% | 100% | 91% | 99% | 102% |
20250318 | 1,687 | 1,689 | 1,679 | 1,679 | 15,600 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 88% | 99% | 102% |
20250319 | 1,680 | 1,696 | 1,680 | 1,685 | 18,700 | 6 | 100% | 100% | 120% | ▲ | 100% | 100% | 82% | 99% | 102% |
20250321 | 1,682 | 1,692 | 1,682 | 1,688 | 20,500 | 3 | 100% | 100% | 110% | ▲▲ | 100% | 100% | 82% | 100% | 102% |
20250324 | 1,684 | 1,707 | 1,681 | 1,686 | 29,700 | -2 | 100% | 100% | 145% | ▼ | 100% | 95% | 82% | 100% | 102% |
20250325 | 1,687 | 1,691 | 1,685 | 1,686 | 9,700 | 0 | 100% | 100% | 33% | -- | 100% | 93% | 83% | 100% | 102% |
20250326 | 1,685 | 1,693 | 1,685 | 1,688 | 16,500 | 2 | 100% | 100% | 170% | ▲ | 100% | 92% | 83% | 100% | 102% |
20250327 | 1,686 | 1,688 | 1,677 | 1,678 | 46,700 | -10 | 99% | 100% | 283% | ▼ | 100% | 96% | 87% | 99% | 101% |
20250328 | 1,605 | 1,629 | 1,605 | 1,611 | 54,600 | -67 | 96% | 100% | 117% | ▼▼ | 99% | 94% | 90% | 95% | 100% |
20250331 | 1,585 | 1,595 | 1,555 | 1,572 | 57,900 | -39 | 98% | 99% | 106% | ▼▼▼ | 98% | 87% | 91% | 93% | 100% |
20250401 | 1,590 | 1,590 | 1,550 | 1,557 | 42,900 | -15 | 99% | 98% | 74% | ▼▼▼▼ | 99% | 82% | 92% | 92% | 100% |
20250402 | 1,560 | 1,565 | 1,534 | 1,543 | 26,700 | -14 | 99% | 99% | 62% | ▼▼▼▼▼ | 100% | 90% | 97% | 91% | 100% |
20250403 | 1,484 | 1,501 | 1,454 | 1,485 | 64,400 | -58 | 96% | 100% | 241% | ▼▼▼▼▼▼ | 97% | 94% | 101% | 88% | 100% |
20250404 | 1,433 | 1,455 | 1,336 | 1,383 | 97,000 | -102 | 93% | 97% | 151% | ▼▼▼▼▼▼▼ | 100% | 106% | 113% | 82% | 100% |
20250408 | 1,281 | 1,300 | 1,262 | 1,280 | 89,600 | -103 | 93% | 100% | 92% | ▼▼▼▼▼▼▼▼ | 98% | 108% | 115% | 76% | 100% |
20250409 | 1,258 | 1,258 | 1,215 | 1,237 | 55,900 | -43 | 97% | 98% | 62% | ▼▼▼▼▼▼▼▼▼ | 97% | 99% | 105% | 73% | 100% |
20250410 | 1,376 | 1,380 | 1,315 | 1,340 | 62,200 | 103 | 108% | 97% | 111% | ▲ | 104% | 105% | 112% | 79% | 108% |
20250411 | 1,299 | 1,348 | 1,279 | 1,348 | 33,600 | 8 | 101% | 104% | 54% | ▲▲ | 99% | 101% | 108% | 80% | 109% |
20250414 | 1,368 | 1,369 | 1,346 | 1,357 | 24,200 | 9 | 101% | 99% | 72% | ▲▲▲ | 99% | 102% | 108% | 80% | 110% |
20250415 | 1,368 | 1,381 | 1,359 | 1,359 | 22,100 | 2 | 100% | 99% | 91% | ▲▲▲▲ | 99% | 102% | 109% | 81% | 110% |
20250416 | 1,359 | 1,363 | 1,343 | 1,343 | 22,300 | -16 | 99% | 99% | 101% | ▼ | 103% | 104% | 111% | 80% | 109% |
20250417 | 1,333 | 1,369 | 1,332 | 1,369 | 21,600 | 26 | 102% | 103% | 97% | ▲ | 101% | 102% | 108% | 81% | 111% |
20250418 | 1,369 | 1,390 | 1,369 | 1,387 | 19,500 | 18 | 101% | 101% | 90% | ▲▲ | 101% | 102% | 107% | 82% | 112% |
20250421 | 1,382 | 1,400 | 1,376 | 1,389 | 17,600 | 2 | 100% | 101% | 90% | ▲▲▲ | 101% | 103% | 107% | 82% | 112% |
20250422 | 1,384 | 1,395 | 1,384 | 1,391 | 11,100 | 2 | 100% | 101% | 63% | ▲▲▲▲ | 98% | 102% | 105% | 82% | 112% |
20250423 | 1,409 | 1,410 | 1,382 | 1,386 | 52,300 | -5 | 100% | 98% | 471% | ▼ | 100% | 103% | 106% | 82% | 112% |
20250424 | 1,401 | 1,419 | 1,386 | 1,402 | 32,600 | 16 | 101% | 100% | 62% | ▲ | 100% | 102% | 105% | 84% | 113% |
20250425 | 1,406 | 1,417 | 1,397 | 1,404 | 16,500 | 2 | 100% | 100% | 51% | ▲▲ | 101% | 102% | 105% | 87% | 114% |
20250428 | 1,409 | 1,424 | 1,409 | 1,422 | 34,800 | 18 | 101% | 101% | 211% | ▲▲▲ | 101% | 100% | 105% | 90% | 115% |
20250430 | 1,424 | 1,442 | 1,414 | 1,442 | 27,000 | 20 | 101% | 101% | 78% | ▲▲▲▲ | 99% | 100% | 104% | 93% | 117% |
20250501 | 1,447 | 1,447 | 1,430 | 1,433 | 13,100 | -9 | 99% | 99% | 49% | ▼ | 100% | 101% | 105% | 93% | 116% |
20250502 | 1,440 | 1,446 | 1,428 | 1,434 | 11,900 | 1 | 100% | 100% | 91% | ▲ | 100% | 104% | 106% | 97% | 116% |
20250507 | 1,426 | 1,434 | 1,417 | 1,430 | 38,600 | -4 | 100% | 100% | 324% | ▼ | 100% | 103% | 106% | 99% | 116% |
20250508 | 1,431 | 1,434 | 1,421 | 1,430 | 27,100 | 0 | 100% | 100% | 70% | -- | 101% | 103% | 105% | 99% | 116% |
20250509 | 1,433 | 1,445 | 1,433 | 1,444 | 13,000 | 14 | 101% | 101% | 48% | ▲ | 101% | 103% | 105% | 100% | 117% |
20250512 | 1,440 | 1,466 | 1,440 | 1,461 | 27,200 | 17 | 101% | 101% | 209% | ▲▲ | 99% | 99% | 101% | 100% | 109% |
20250513 | 1,489 | 1,503 | 1,454 | 1,480 | 75,600 | 19 | 101% | 99% | 278% | ▲▲▲ | 100% | 101% | 103% | 100% | 110% |
20250514 | 1,465 | 1,481 | 1,455 | 1,471 | 52,800 | -9 | 99% | 100% | 70% | ▼ | 100% | 100% | 102% | 99% | 110% |
20250515 | 1,478 | 1,483 | 1,465 | 1,482 | 29,500 | 11 | 101% | 100% | 56% | ▲ | 99% | 99% | 101% | 100% | 110% |
20250516 | 1,489 | 1,499 | 1,469 | 1,478 | 29,300 | -4 | 100% | 99% | 99% | ▼ | 100% | 99% | 101% | 100% | 110% |
20250519 | 1,479 | 1,487 | 1,466 | 1,479 | 33,000 | 1 | 100% | 100% | 113% | ▲ | 100% | 99% | 101% | 100% | 108% |
20250520 | 1,483 | 1,499 | 1,481 | 1,482 | 20,700 | 3 | 100% | 100% | 63% | ▲▲ | 99% | 99% | 101% | 100% | 107% |
20250521 | 1,482 | 1,490 | 1,469 | 1,469 | 17,900 | -13 | 99% | 99% | 86% | ▼ | 100% | 102% | 103% | 99% | 106% |
20250522 | 1,450 | 1,462 | 1,444 | 1,452 | 28,500 | -17 | 99% | 100% | 159% | ▼▼ | 100% | 102% | 103% | 98% | 105% |
20250523 | 1,460 | 1,465 | 1,455 | 1,460 | 10,200 | 8 | 101% | 100% | 36% | ▲ | 100% | 103% | 0% | 99% | 105% |
20250526 | 1,463 | 1,477 | 1,463 | 1,469 | 15,600 | 9 | 101% | 100% | 153% | ▲▲ | 101% | 103% | 0% | 99% | 105% |
20250527 | 1,460 | 1,477 | 1,459 | 1,470 | 13,300 | 1 | 100% | 101% | 85% | ▲▲▲ | 100% | 101% | 0% | 99% | 105% |
20250528 | 1,477 | 1,489 | 1,473 | 1,477 | 21,400 | 7 | 100% | 100% | 161% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 104% |
20250529 | 1,484 | 1,499 | 1,484 | 1,496 | 18,000 | 19 | 101% | 101% | 84% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 105% |
20250530 | 1,496 | 1,513 | 1,494 | 1,510 | 25,900 | 14 | 101% | 101% | 144% | ▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
20250602 | 1,514 | 1,517 | 1,490 | 1,496 | 26,300 | -14 | 99% | 99% | 102% | ▼ | 100% | 100% | 0% | 99% | 105% |
20250603 | 1,500 | 1,500 | 1,489 | 1,495 | 22,300 | -1 | 100% | 100% | 85% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
20250604 | 1,504 | 1,504 | 1,494 | 1,499 | 11,700 | 4 | 100% | 100% | 52% | ▲ | 100% | 0% | 0% | 99% | 105% |
20250605 | 1,496 | 1,503 | 1,491 | 1,491 | 16,500 | -8 | 99% | 100% | 141% | ▼ | 100% | 0% | 0% | 99% | 103% |
20250606 | 1,491 | 1,505 | 1,491 | 1,498 | 11,200 | 7 | 100% | 100% | 68% | ▲ | % | % | % | 99% | 103% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 1,400 | 104,100 | 0 | 57,500 | 1,400 | 46,600 |
2025-05-23 | 2,000 | 107,100 | 0 | 56,500 | 2,000 | 50,600 |
2025-05-16 | 3,700 | 108,900 | 0 | 58,400 | 3,700 | 50,500 |
2025-05-09 | 3,700 | 115,700 | 0 | 58,600 | 3,700 | 57,100 |
2025-05-02 | 2,300 | 110,700 | 0 | 61,800 | 2,300 | 48,900 |
2025-04-25 | 1,300 | 110,900 | 0 | 62,600 | 1,300 | 48,300 |
2025-04-18 | 300 | 129,800 | 0 | 83,900 | 300 | 45,900 |
2025-04-11 | 100 | 132,600 | 0 | 80,200 | 100 | 52,400 |
2025-04-04 | 1,100 | 123,400 | 0 | 78,800 | 1,100 | 44,600 |
2025-03-28 | 1,400 | 100,600 | 0 | 65,000 | 1,400 | 35,600 |
2025-03-21 | 900 | 101,200 | 0 | 65,900 | 900 | 35,300 |
2025-03-14 | 300 | 109,200 | 0 | 71,700 | 300 | 37,500 |
2025-03-07 | 600 | 99,500 | 100 | 71,600 | 500 | 27,900 |
2025-02-28 | 700 | 105,800 | 100 | 75,500 | 600 | 30,300 |
2025-02-21 | 1,100 | 103,100 | 100 | 72,200 | 1,000 | 30,900 |
2025-02-14 | 1,900 | 108,400 | 0 | 74,300 | 1,900 | 34,100 |
2025-02-07 | 1,400 | 99,700 | 0 | 74,000 | 1,400 | 25,700 |
2025-01-31 | 600 | 102,100 | 0 | 72,400 | 600 | 29,700 |
2025-01-24 | 100 | 132,000 | 0 | 98,800 | 100 | 33,200 |
2025-01-17 | 800 | 120,000 | 0 | 96,500 | 800 | 23,500 |
2025-01-10 | 800 | 120,600 | 0 | 95,400 | 800 | 25,200 |
2024-12-27 | 1,400 | 119,100 | 0 | 91,500 | 1,400 | 27,600 |
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
EDINEt更新情報
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 | 2025-06-07 10:25:50 |
7927 | 2 | 第65期定時株主総会招集通知及び株主総会資料を掲載しました | 2025-05-30 15:29:25 |
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 |