7976--菱鉛筆-【その他製品】【筆記具】シャープペン、ボールペン強い化粧品OEMも
売上高:748010-当期純利益:101660-総資産:1454720-時価:150178389----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
202409242,4172,4412,3922,42572,40026101%100%38%101%101%106%98%106%
202409252,4082,4352,3942,42788,4002100%101%122%▲▲100%99%104%99%106%
202409262,4562,4692,4302,466105,70039102%100%120%▲▲▲101%98%103%100%107%
202409272,4702,5112,4502,48866,80022101%101%63%▲▲▲▲99%99%104%100%106%
202409302,4382,4612,4002,40973,000-7997%99%109%101%104%103%97%102%
202410012,4162,4572,4072,43946,70030101%101%64%99%103%102%98%104%
202410022,4382,4892,4162,42362,000-1699%99%133%98%103%102%97%103%
202410032,4502,4782,4092,40958,500-1499%98%94%▼▼100%105%105%97%102%
202410042,4202,4482,4182,41856,1009100%100%96%103%104%105%97%103%
202410072,4352,5192,4302,50790,80089104%103%162%▲▲101%102%104%100%107%
202410082,5002,5302,4852,51881,40011100%101%90%▲▲▲100%100%103%100%107%
202410092,5252,5592,5052,52248,9004100%100%60%▲▲▲▲101%98%104%100%105%
202410102,5302,5452,4992,54341,00021101%101%84%▲▲▲▲▲100%98%105%100%106%
202410112,5342,5472,5072,54460,4001100%100%147%▲▲▲▲▲▲99%97%105%100%106%
202410152,5442,5472,5072,52994,700-1599%99%157%98%96%106%99%105%
202410162,5272,5362,4782,48073,600-4998%98%78%▼▼100%99%108%97%103%
202410172,4802,5042,4692,47258,800-8100%100%80%▼▼▼100%100%108%97%103%
202410182,4722,4922,4702,47144,400-1100%100%76%▼▼▼▼98%100%109%97%103%
202410212,4572,4612,4172,42064,200-5198%98%145%▼▼▼▼▼100%101%110%95%101%
202410222,4182,4432,4092,42591,9005100%100%143%101%100%109%95%101%
202410232,4502,5022,4502,46468,80039102%101%75%▲▲101%102%109%97%102%
202410242,4392,4732,4332,45368,500-11100%101%100%100%102%109%96%102%
202410252,4532,4682,4242,441108,400-12100%100%158%▼▼100%104%108%96%101%
202410282,4452,4752,4402,45475,10013101%100%69%100%104%107%96%102%
202410292,4542,4642,4382,45478,7000100%100%105%--101%106%106%96%102%
202410302,4642,5102,4642,496102,90042102%101%131%99%105%103%98%104%
202410312,4942,5092,4692,47999,600-1799%99%97%102%106%102%97%103%
202411012,4802,5892,4792,533189,60054102%102%190%101%105%100%100%105%
202411052,5342,6332,5212,557100,40024101%101%53%▲▲102%104%99%100%106%
202411062,5562,6462,5442,61083,00053102%102%83%▲▲▲99%100%95%100%108%
202411072,6282,6522,6082,61099,6000100%99%120%--99%99%94%100%108%
202411082,6442,6752,6042,62996,50019101%99%97%102%101%95%100%109%
202411112,6012,6662,5982,66677,50037101%102%80%▲▲99%97%93%100%110%
202411122,6672,7072,6322,63667,800-3099%99%87%98%95%92%99%109%
202411132,6602,6752,5822,59579,700-4198%98%118%▼▼101%97%94%97%107%
202411142,6062,6332,5792,62349,40028101%101%62%98%96%94%98%108%
202411152,6392,6502,5742,57456,300-4998%98%114%100%98%98%97%106%
202411182,5452,5822,5172,53629,100-3899%100%52%▼▼99%97%97%95%105%
202411192,5502,5542,5012,51232,000-2499%99%110%▼▼▼101%99%99%94%104%
202411202,5062,5312,4972,52635,00014101%101%109%99%98%99%95%103%
202411212,5172,5362,4772,48549,100-4198%99%140%100%97%100%93%102%
202411222,4852,5112,4812,48160,000-4100%100%122%▼▼99%98%99%93%102%
202411252,5062,5232,4712,47182,200-10100%99%137%▼▼▼100%99%101%93%101%
202411262,4712,4882,4462,47160,4000100%100%73%--98%100%101%93%101%
202411272,4562,4632,3912,40078,200-7197%98%129%101%102%104%90%100%
202411282,3872,4262,3872,41946,20019101%101%59%101%99%101%91%101%
202411292,4232,5112,4232,45596,10036101%101%208%▲▲99%98%101%92%102%
202412022,4302,4312,3292,400135,200-5598%99%141%103%101%102%90%100%
202412032,3852,4742,3722,44578,60045102%103%58%98%98%100%92%102%
202412042,4412,4562,3852,39044,600-5598%98%57%100%102%102%90%100%
202412052,3912,3922,3702,38243,100-8100%100%97%▼▼99%104%99%89%100%
202412062,3942,3952,3722,37722,900-5100%99%53%▼▼▼101%105%0%89%100%
202412092,3772,4092,3772,39853,00021101%101%231%99%99%0%91%101%
202412102,4152,4372,3882,38865,400-10100%99%123%102%100%0%91%100%
202412112,3972,4562,3972,44686,60058102%102%132%100%97%0%93%103%
202412122,4752,5102,4712,48578,30039102%100%90%▲▲98%100%0%97%105%
202412132,4382,4582,3992,40068,400-8597%98%87%100%102%0%95%101%
202412162,4022,4172,3752,39445,500-6100%100%67%▼▼100%99%0%95%101%
202412172,3952,4192,3862,38658,300-8100%100%128%▼▼▼101%0%0%94%100%
202412182,3942,4142,3872,40625,40020101%101%44%102%0%0%97%101%
202412192,3902,4532,3802,44335,90037102%102%141%▲▲98%0%0%98%103%
202412202,4332,4332,3732,37364,900-7097%98%181%%%%95%100%

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
2024-12-136,800368,300100360,4006,7007,900
2024-12-066,200368,200100360,4006,1007,800
2024-11-297,300364,100200356,7007,1007,400
2024-11-227,100363,500200357,3006,9006,200
2024-11-158,000361,5000356,0008,0005,500
2024-11-0810,300362,500100356,50010,2006,000
2024-11-019,100370,800100363,3009,0007,500
2024-10-254,900372,0000362,9004,9009,100
2024-10-184,700369,2000360,1004,7009,100
2024-10-115,100371,6000362,8005,1008,800
2024-10-049,000369,400500361,3008,5008,100
2024-09-278,600370,3000363,0008,6007,300
2024-09-207,900369,8000361,5007,9008,300
2024-09-138,600376,2000364,8008,60011,400
2024-09-064,400364,400100359,3004,3005,100
2024-08-304,000721,5000710,9004,00010,600
2024-08-233,400721,3000711,5003,4009,800
2024-08-162,900721,2000710,4002,90010,800
2024-08-091,300785,4000769,9001,30015,500
2024-08-022,400997,6000843,3002,400154,300
2024-07-267,700965,500900824,7006,800140,800
2024-07-1911,300981,3001,000825,50010,300155,800
2024-07-1212,1001,036,3001,000830,30011,100206,000
2024-07-057,7001,017,300900825,2006,800192,100
2024-06-287,0001,011,400900816,9006,100194,500
2024-06-217,0001,013,400200817,2006,800196,200
2024-06-148,0001,015,300100818,4007,900196,900
2024-06-076,0001,015,7000816,5006,000199,200
2024-05-315,4001,004,5000800,2005,400204,300
2024-05-244,700976,5000767,7004,700208,800
2024-05-175,700946,0000739,6005,700206,400
2024-05-105,300905,3000694,5005,300210,800
2024-05-028,100910,7000698,0008,100212,700
2024-04-2611,500895,100100678,40011,400216,700
2024-04-1912,400604,5000427,60012,400176,900
2024-04-1212,700561,6000386,40012,700175,200
2024-04-0513,700487,1000313,30013,700173,800
2024-03-2927,500460,9000284,80027,500176,100
2024-03-2245,300450,6002,000273,20043,300177,400
2024-03-1554,700416,4002,000251,90052,700164,500
2024-03-0865,200424,8005,000257,20060,200167,600
2024-03-0145,800359,9005,000183,70040,800176,200
2024-02-2231,400290,500200112,00031,200178,500
2024-02-1629,500171,6002,50063,30027,000108,300
2024-02-096,700128,300064,6006,70063,700
2024-02-026,000122,300061,3006,00061,000
2024-01-265,900118,80020058,9005,70059,900
2024-01-196,800121,90040061,8006,40060,100
2024-01-127,300125,000064,1007,30060,900

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
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.301,3270.48%-17,5002,4302,4312,3292,400135,200
2024-11-29 Integrated Core Strategies (Asia) Pte. Ltd.318,8270.51%39,5762,4232,5112,4232,45596,100
2024-11-22 モルガン・スタンレーMUFG証券株式会社373,7430.60%4,3002,4852,5112,4812,48160,000
2024-11-15 モルガン・スタンレーMUFG証券株式会社369,4430.59%-8002,6392,6502,5742,57456,300
2024-11-14 モルガン・スタンレーMUFG証券株式会社370,2430.60%60,6002,6062,6332,5792,62349,400
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.279,2510.45%-35,0002,4802,5892,4792,533189,600
2024-10-31 Integrated Core Strategies (Asia) Pte. Ltd.314,2510.50%6,4002,4942,5092,4692,47999,600
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.307,8510.49%-5,2542,4642,5102,4642,496102,900
2024-10-24 Integrated Core Strategies (Asia) Pte. Ltd.313,1050.50%5,2002,4392,4732,4332,45368,500
2024-10-24 モルガン・スタンレーMUFG証券株式会社309,6430.50%2,4392,4732,4332,45368,500
2024-10-11 Integrated Core Strategies (Asia) Pte. Ltd.307,9050.49%-4,7702,5342,5472,5072,54460,400
2024-08-20 Integrated Core Strategies (Asia) Pte. Ltd.312,6750.50%4,8002,2182,2732,2112,24274,800
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.307,8750.49%-15,0762,0632,1102,0272,066190,900
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.322,9510.52%15,5002,2932,3402,1672,173187,900
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.307,4510.49%-7,0002,5772,5772,4902,515130,400
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.314,4510.50%2,5912,6352,5702,63574,900

TDnet更新情報

報告日strtime銘柄タイトル
2024120315:30三菱鉛筆 自己株式の取得結果および取得終了並びに消却株式数に関するお知らせ
2024110515:30三菱鉛筆 自己株式取得状況に関するお知らせ
2024100215:00三菱鉛筆 自己株式取得状況に関するお知らせ
2024092615:00三菱鉛筆 インドにおける合弁会社(連結子会社)設立に関するお知らせ
2024090315:00三菱鉛筆 自己株式取得状況に関するお知らせ
2024080812:00三菱鉛筆 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ
2024073015:00三菱鉛筆 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024042515:00三菱鉛筆 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024042515:00三菱鉛筆 連結業績予想の修正に関するお知らせ
2024042515:00三菱鉛筆 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
2024032815:00三菱鉛筆 第三者割当による自己株式処分及び自己株式の消却に関するお知らせ
2024022908:30三菱鉛筆 C. Josef Lamy GmbH の持分取得(連結子会社化)に関するお知らせ
2024021615:00三菱鉛筆 2023年12月期_決算短信〔日本基準〕(連結)
2024021615:00三菱鉛筆 2023年12月期決算補足説明資料
2024021615:00三菱鉛筆 剰余金の配当(増配)に関するお知らせ
2024021615:00三菱鉛筆 「中期経営計画2022-2024」の数値目標修正に関するお知らせ
2024021615:00三菱鉛筆 役員の異動に関するお知らせ
2024021615:00三菱鉛筆 一般財団法人表現革新振興財団の設立ならびに自己株式の処分及び消却に関するお知らせ
2024021615:00三菱鉛筆 連結子会社の増資および特定子会社の異動に関するお知らせ
2024021615:00三菱鉛筆 特定子会社の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TMZQ3502024-06-20 10:35三菱鉛筆株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報