7927--ムトー精工-【化学】【プラスチック成形品】デジタル家電用や車載機器用
売上高:263150-当期純利益:17730-総資産:294780-時価:11593845----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6901,6901,6701,69016,70011101%100%418%101%100%101%98%102%
202503111,6771,6901,6601,69018,2000100%101%109%--101%100%100%98%102%
202503121,6771,6901,6771,69012,1000100%101%66%--99%100%96%98%102%
202503131,6851,6921,6751,67515,900-1599%99%131%101%101%94%97%101%
202503141,6711,6851,6701,68310,2008100%101%64%99%100%92%98%102%
202503171,6901,6901,6791,68016,900-3100%99%166%100%100%91%99%102%
202503181,6871,6891,6791,67915,600-1100%100%92%▼▼100%100%88%99%102%
202503191,6801,6961,6801,68518,7006100%100%120%100%100%82%99%102%
202503211,6821,6921,6821,68820,5003100%100%110%▲▲100%100%82%100%102%
202503241,6841,7071,6811,68629,700-2100%100%145%100%95%82%100%102%
202503251,6871,6911,6851,6869,7000100%100%33%--100%93%83%100%102%
202503261,6851,6931,6851,68816,5002100%100%170%100%92%83%100%102%
202503271,6861,6881,6771,67846,700-1099%100%283%100%96%87%99%101%
202503281,6051,6291,6051,61154,600-6796%100%117%▼▼99%94%90%95%100%
202503311,5851,5951,5551,57257,900-3998%99%106%▼▼▼98%87%91%93%100%
202504011,5901,5901,5501,55742,900-1599%98%74%▼▼▼▼99%82%92%92%100%
202504021,5601,5651,5341,54326,700-1499%99%62%▼▼▼▼▼100%90%97%91%100%
202504031,4841,5011,4541,48564,400-5896%100%241%▼▼▼▼▼▼97%94%101%88%100%
202504041,4331,4551,3361,38397,000-10293%97%151%▼▼▼▼▼▼▼100%106%113%82%100%
202504081,2811,3001,2621,28089,600-10393%100%92%▼▼▼▼▼▼▼▼98%108%115%76%100%
202504091,2581,2581,2151,23755,900-4397%98%62%▼▼▼▼▼▼▼▼▼97%99%105%73%100%
202504101,3761,3801,3151,34062,200103108%97%111%104%105%112%79%108%
202504111,2991,3481,2791,34833,6008101%104%54%▲▲99%101%108%80%109%
202504141,3681,3691,3461,35724,2009101%99%72%▲▲▲99%102%108%80%110%
202504151,3681,3811,3591,35922,1002100%99%91%▲▲▲▲99%102%109%81%110%
202504161,3591,3631,3431,34322,300-1699%99%101%103%104%111%80%109%
202504171,3331,3691,3321,36921,60026102%103%97%101%102%108%81%111%
202504181,3691,3901,3691,38719,50018101%101%90%▲▲101%102%107%82%112%
202504211,3821,4001,3761,38917,6002100%101%90%▲▲▲101%103%107%82%112%
202504221,3841,3951,3841,39111,1002100%101%63%▲▲▲▲98%102%105%82%112%
202504231,4091,4101,3821,38652,300-5100%98%471%100%103%106%82%112%
202504241,4011,4191,3861,40232,60016101%100%62%100%102%105%84%113%
202504251,4061,4171,3971,40416,5002100%100%51%▲▲101%102%105%87%114%
202504281,4091,4241,4091,42234,80018101%101%211%▲▲▲101%100%105%90%115%
202504301,4241,4421,4141,44227,00020101%101%78%▲▲▲▲99%100%104%93%117%
202505011,4471,4471,4301,43313,100-999%99%49%100%101%105%93%116%
202505021,4401,4461,4281,43411,9001100%100%91%100%104%106%97%116%
202505071,4261,4341,4171,43038,600-4100%100%324%100%103%106%99%116%
202505081,4311,4341,4211,43027,1000100%100%70%--101%103%105%99%116%
202505091,4331,4451,4331,44413,00014101%101%48%101%103%105%100%117%
202505121,4401,4661,4401,46127,20017101%101%209%▲▲99%99%101%100%109%
202505131,4891,5031,4541,48075,60019101%99%278%▲▲▲100%101%103%100%110%
202505141,4651,4811,4551,47152,800-999%100%70%100%100%102%99%110%
202505151,4781,4831,4651,48229,50011101%100%56%99%99%101%100%110%
202505161,4891,4991,4691,47829,300-4100%99%99%100%99%101%100%110%
202505191,4791,4871,4661,47933,0001100%100%113%100%99%101%100%108%
202505201,4831,4991,4811,48220,7003100%100%63%▲▲99%99%101%100%107%
202505211,4821,4901,4691,46917,900-1399%99%86%100%102%103%99%106%
202505221,4501,4621,4441,45228,500-1799%100%159%▼▼100%102%103%98%105%
202505231,4601,4651,4551,46010,2008101%100%36%100%103%0%99%105%
202505261,4631,4771,4631,46915,6009101%100%153%▲▲101%103%0%99%105%
202505271,4601,4771,4591,47013,3001100%101%85%▲▲▲100%101%0%99%105%
202505281,4771,4891,4731,47721,4007100%100%161%▲▲▲▲101%101%0%100%104%
202505291,4841,4991,4841,49618,00019101%101%84%▲▲▲▲▲101%100%0%100%105%
202505301,4961,5131,4941,51025,90014101%101%144%▲▲▲▲▲▲99%99%0%100%106%
202506021,5141,5171,4901,49626,300-1499%99%102%100%100%0%99%105%
202506031,5001,5001,4891,49522,300-1100%100%85%▼▼100%0%0%99%105%
202506041,5041,5041,4941,49911,7004100%100%52%100%0%0%99%105%
202506051,4961,5031,4911,49116,500-899%100%141%100%0%0%99%103%
202506061,4911,5051,4911,49811,2007100%100%68%%%%99%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,400104,100057,5001,40046,600
2025-05-232,000107,100056,5002,00050,600
2025-05-163,700108,900058,4003,70050,500
2025-05-093,700115,700058,6003,70057,100
2025-05-022,300110,700061,8002,30048,900
2025-04-251,300110,900062,6001,30048,300
2025-04-18300129,800083,90030045,900
2025-04-11100132,600080,20010052,400
2025-04-041,100123,400078,8001,10044,600
2025-03-281,400100,600065,0001,40035,600
2025-03-21900101,200065,90090035,300
2025-03-14300109,200071,70030037,500
2025-03-0760099,50010071,60050027,900
2025-02-28700105,80010075,50060030,300
2025-02-211,100103,10010072,2001,00030,900
2025-02-141,900108,400074,3001,90034,100
2025-02-071,40099,700074,0001,40025,700
2025-01-31600102,100072,40060029,700
2025-01-24100132,000098,80010033,200
2025-01-17800120,000096,50080023,500
2025-01-10800120,600095,40080025,200
2024-12-271,400119,100091,5001,40027,600
2024-12-20700129,100093,10070036,000
2024-12-13100129,400092,80010036,600
2024-12-06400128,500093,20040035,300
2024-11-29300133,800096,90030036,900
2024-11-22400138,5000100,20040038,300
2024-11-15700146,3000101,90070044,400
2024-11-08500138,400099,30050039,100
2024-11-01300140,000097,80030042,200
2024-10-25500143,300098,00050045,300
2024-10-18500156,400098,20050058,200
2024-10-112,500161,300099,0002,50062,300
2024-10-043,200169,5000102,7003,20066,800
2024-09-273,100172,8000100,1003,10072,700
2024-09-203,000194,4000104,0003,00090,400
2024-09-132,300202,4000107,5002,30094,900
2024-09-063,100204,8000107,8003,10097,000
2024-08-302,300209,0000109,8002,30099,200
2024-08-232,100219,3000109,0002,100110,300
2024-08-162,400227,6000113,2002,400114,400
2024-08-092,300220,1000107,8002,300112,300
2024-08-024,100270,6000123,5004,100147,100
2024-07-263,800277,0000124,8003,800152,200
2024-07-193,600268,3000121,8003,600146,500
2024-07-123,500237,500094,8003,500142,700
2024-07-053,400236,600087,5003,400149,100
2024-06-283,600237,400086,9003,600150,500
2024-06-214,000240,100090,2004,000149,900
2024-06-143,700232,500085,7003,700146,800
2024-06-073,800231,700085,9003,800145,800
2024-05-313,900276,0000129,2003,900146,800
2024-05-243,300268,0000128,9003,300139,100
2024-05-176,900264,1000133,4006,900130,700
2024-05-108,500291,7000128,2008,500163,500
2024-05-025,800291,4000126,1005,800165,300
2024-04-263,500294,0000122,3003,500171,700
2024-04-193,700294,2000124,0003,700170,200
2024-04-121,500299,8000130,4001,500169,400
2024-04-053,100290,1000127,4003,100162,700
2024-03-292,500288,3000123,6002,500164,700
2024-03-222,100320,0000139,3002,100180,700
2024-03-151,500325,3000133,7001,500191,600
2024-03-081,400340,8000140,9001,400199,900
2024-03-011,500339,3000152,2001,500187,100
2024-02-221,600338,9000150,0001,600188,900
2024-02-162,900345,6000155,3002,900190,300
2024-02-095,800359,7000150,9005,800208,800
2024-02-026,200365,9000152,5006,200213,400
2024-01-263,000327,2000135,6003,000191,600
2024-01-191,300291,1000122,4001,300168,700
2024-01-12500290,600100128,200400162,400

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060515:40ムトー精工 自己株式の取得状況に関するお知らせ
2025051515:40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
2025051315:40ムトー精工 剰余金の配当(増配)に関するお知らせ
2025051315:40ムトー精工 2025年3月期決算短信〔日本基準〕(連結)
2025051315:40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
2025031315:40ムトー精工 連結子会社の解散及び清算に関するお知らせ
2025021315:40ムトー精工 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2024111315:40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
2024111315:40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)
2024102915:10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
2024102915:10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
2024101715:10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
2024100415:10ムトー精工 自己株式の取得状況に関するお知らせ
2024090515:10ムトー精工 自己株式の取得状況に関するお知らせ
2024080815:10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
2024080815:10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)
2024062015:10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
2024051715:00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
2024051315:10ムトー精工 剰余金の配当(増配)に関するお知らせ
2024051315:10ムトー精工 2024年3月期決算短信〔日本基準〕(連結)
2024020815:10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
2024020815:10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

docIDdocType報告日時企業名提出者報告書
S100VN273502025-04-22 13:05ムトー精工株式会社FMR LLC変更報告書(特例対象株券等)
S100TAIT3502024-04-22 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