| 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 | 1,741 | 1,763 | 1,710 | 1,722 | 47,100 | -7 | 100% | 99% | 60% | ▼ | 99% | 101% | 104% | 100% | 108% |
| 20240925 | 1,725 | 1,727 | 1,695 | 1,707 | 25,900 | -15 | 99% | 99% | 55% | ▼▼ | 105% | 101% | 103% | 99% | 107% |
| 20240926 | 1,733 | 1,819 | 1,723 | 1,812 | 76,900 | 105 | 106% | 105% | 297% | ▲ | 98% | 98% | 99% | 100% | 114% |
| 20240927 | 1,795 | 1,795 | 1,747 | 1,756 | 38,300 | -56 | 97% | 98% | 50% | ▼ | 101% | 105% | 103% | 97% | 110% |
| 20240930 | 1,716 | 1,742 | 1,687 | 1,731 | 31,700 | -25 | 99% | 101% | 83% | ▼▼ | 101% | 105% | 100% | 96% | 109% |
| 20241001 | 1,731 | 1,770 | 1,729 | 1,750 | 31,400 | 19 | 101% | 101% | 99% | ▲ | 99% | 104% | 99% | 97% | 110% |
| 20241002 | 1,740 | 1,763 | 1,713 | 1,717 | 34,700 | -33 | 98% | 99% | 111% | ▼ | 101% | 104% | 99% | 95% | 108% |
| 20241003 | 1,750 | 1,775 | 1,734 | 1,760 | 26,400 | 43 | 103% | 101% | 76% | ▲ | 102% | 102% | 98% | 97% | 110% |
| 20241004 | 1,770 | 1,820 | 1,762 | 1,800 | 45,100 | 40 | 102% | 102% | 171% | ▲▲ | 99% | 97% | 94% | 99% | 113% |
| 20241007 | 1,840 | 1,840 | 1,770 | 1,815 | 30,300 | 15 | 101% | 99% | 67% | ▲▲▲ | 101% | 99% | 97% | 100% | 114% |
| 20241008 | 1,793 | 1,837 | 1,793 | 1,814 | 21,500 | -1 | 100% | 101% | 71% | ▼ | 99% | 97% | 96% | 100% | 114% |
| 20241009 | 1,816 | 1,845 | 1,788 | 1,799 | 30,900 | -15 | 99% | 99% | 144% | ▼▼ | 98% | 95% | 95% | 99% | 113% |
| 20241010 | 1,821 | 1,845 | 1,773 | 1,788 | 20,700 | -11 | 99% | 98% | 67% | ▼▼▼ | 100% | 95% | 97% | 99% | 112% |
| 20241011 | 1,788 | 1,792 | 1,779 | 1,781 | 12,400 | -7 | 100% | 100% | 60% | ▼▼▼▼ | 99% | 95% | 97% | 98% | 112% |
| 20241015 | 1,783 | 1,788 | 1,753 | 1,765 | 28,300 | -16 | 99% | 99% | 228% | ▼▼▼▼▼ | 98% | 96% | 98% | 97% | 111% |
| 20241016 | 1,765 | 1,778 | 1,732 | 1,734 | 30,100 | -31 | 98% | 98% | 106% | ▼▼▼▼▼▼ | 98% | 97% | 100% | 96% | 106% |
| 20241017 | 1,734 | 1,734 | 1,700 | 1,707 | 15,200 | -27 | 98% | 98% | 50% | ▼▼▼▼▼▼▼ | 98% | 97% | 101% | 94% | 100% |
| 20241018 | 1,726 | 1,726 | 1,685 | 1,696 | 15,600 | -11 | 99% | 98% | 103% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 102% | 93% | 100% |
| 20241021 | 1,700 | 1,704 | 1,675 | 1,690 | 10,200 | -6 | 100% | 99% | 65% | ▼▼▼▼▼▼▼▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20241022 | 1,690 | 1,693 | 1,660 | 1,674 | 20,800 | -16 | 99% | 99% | 204% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 102% | 104% | 92% | 100% |
| 20241023 | 1,677 | 1,688 | 1,642 | 1,656 | 19,300 | -18 | 99% | 99% | 93% | ▼▼▼▼▼▼▼▼▼▼▼ | 102% | 105% | 105% | 91% | 100% |
| 20241024 | 1,643 | 1,714 | 1,623 | 1,679 | 37,900 | 23 | 101% | 102% | 196% | ▲ | 99% | 104% | 103% | 93% | 101% |
| 20241025 | 1,669 | 1,681 | 1,649 | 1,657 | 27,300 | -22 | 99% | 99% | 72% | ▼ | 102% | 105% | 103% | 91% | 100% |
| 20241028 | 1,661 | 1,700 | 1,661 | 1,694 | 25,800 | 37 | 102% | 102% | 95% | ▲ | 102% | 101% | 101% | 93% | 102% |
| 20241029 | 1,679 | 1,710 | 1,665 | 1,707 | 17,800 | 13 | 101% | 102% | 69% | ▲▲ | 100% | 100% | 99% | 94% | 103% |
| 20241030 | 1,722 | 1,735 | 1,704 | 1,722 | 62,500 | 15 | 101% | 100% | 351% | ▲▲▲ | 100% | 100% | 98% | 95% | 104% |
| 20241031 | 1,730 | 1,768 | 1,715 | 1,738 | 34,100 | 16 | 101% | 100% | 55% | ▲▲▲▲ | 98% | 100% | 98% | 96% | 105% |
| 20241101 | 1,736 | 1,743 | 1,685 | 1,704 | 27,300 | -34 | 98% | 98% | 80% | ▼ | 99% | 101% | 100% | 94% | 103% |
| 20241105 | 1,704 | 1,734 | 1,687 | 1,691 | 18,000 | -13 | 99% | 99% | 66% | ▼▼ | 100% | 100% | 103% | 93% | 102% |
| 20241106 | 1,710 | 1,730 | 1,691 | 1,717 | 36,200 | 26 | 102% | 100% | 201% | ▲ | 100% | 98% | 102% | 95% | 104% |
| 20241107 | 1,729 | 1,748 | 1,717 | 1,737 | 41,500 | 20 | 101% | 100% | 115% | ▲▲ | 98% | 96% | 100% | 97% | 105% |
| 20241108 | 1,759 | 1,780 | 1,718 | 1,723 | 22,900 | -14 | 99% | 98% | 55% | ▼ | 101% | 98% | 103% | 96% | 104% |
| 20241111 | 1,697 | 1,725 | 1,697 | 1,711 | 13,600 | -12 | 99% | 101% | 59% | ▼▼ | 100% | 98% | 103% | 96% | 103% |
| 20241112 | 1,700 | 1,729 | 1,696 | 1,696 | 23,300 | -15 | 99% | 100% | 171% | ▼▼▼ | 99% | 99% | 103% | 96% | 102% |
| 20241113 | 1,708 | 1,716 | 1,686 | 1,686 | 27,800 | -10 | 99% | 99% | 119% | ▼▼▼▼ | 97% | 101% | 106% | 97% | 102% |
| 20241114 | 1,680 | 1,683 | 1,631 | 1,633 | 25,300 | -53 | 97% | 97% | 91% | ▼▼▼▼▼ | 101% | 104% | 110% | 94% | 100% |
| 20241115 | 1,636 | 1,688 | 1,636 | 1,657 | 20,000 | 24 | 101% | 101% | 79% | ▲ | 101% | 104% | 110% | 95% | 101% |
| 20241118 | 1,642 | 1,683 | 1,642 | 1,658 | 14,700 | 1 | 100% | 101% | 74% | ▲▲ | 102% | 103% | 109% | 95% | 102% |
| 20241119 | 1,658 | 1,704 | 1,658 | 1,699 | 14,300 | 41 | 102% | 102% | 97% | ▲▲▲ | 100% | 102% | 109% | 98% | 104% |
| 20241120 | 1,659 | 1,690 | 1,643 | 1,663 | 36,900 | -36 | 98% | 100% | 258% | ▼ | 101% | 99% | 108% | 96% | 102% |
| 20241121 | 1,669 | 1,718 | 1,669 | 1,694 | 20,200 | 31 | 102% | 101% | 55% | ▲ | 101% | 98% | 107% | 97% | 104% |
| 20241122 | 1,694 | 1,719 | 1,694 | 1,704 | 19,100 | 10 | 101% | 101% | 95% | ▲▲ | 98% | 96% | 105% | 98% | 104% |
| 20241125 | 1,726 | 1,726 | 1,695 | 1,695 | 23,000 | -9 | 99% | 98% | 120% | ▼ | 98% | 99% | 107% | 98% | 104% |
| 20241126 | 1,688 | 1,700 | 1,641 | 1,656 | 23,800 | -39 | 98% | 98% | 103% | ▼▼ | 99% | 107% | 110% | 95% | 101% |
| 20241127 | 1,644 | 1,644 | 1,610 | 1,631 | 19,000 | -25 | 98% | 99% | 80% | ▼▼▼ | 101% | 107% | 110% | 94% | 100% |
| 20241128 | 1,640 | 1,667 | 1,638 | 1,654 | 20,400 | 23 | 101% | 101% | 107% | ▲ | 100% | 105% | 110% | 95% | 101% |
| 20241129 | 1,639 | 1,668 | 1,635 | 1,635 | 18,900 | -19 | 99% | 100% | 93% | ▼ | 103% | 107% | 110% | 94% | 100% |
| 20241202 | 1,630 | 1,683 | 1,630 | 1,672 | 15,200 | 37 | 102% | 103% | 80% | ▲ | 105% | 105% | 107% | 96% | 103% |
| 20241203 | 1,664 | 1,800 | 1,664 | 1,755 | 97,100 | 83 | 105% | 105% | 639% | ▲▲ | 99% | 101% | 102% | 100% | 108% |
| 20241204 | 1,746 | 1,755 | 1,714 | 1,727 | 29,800 | -28 | 98% | 99% | 31% | ▼ | 100% | 103% | 103% | 98% | 106% |
| 20241205 | 1,727 | 1,731 | 1,712 | 1,719 | 17,500 | -8 | 100% | 100% | 59% | ▼▼ | 101% | 104% | 103% | 98% | 105% |
| 20241206 | 1,730 | 1,786 | 1,727 | 1,744 | 40,400 | 25 | 101% | 101% | 231% | ▲ | 100% | 104% | 0% | 99% | 107% |
| 20241209 | 1,733 | 1,749 | 1,703 | 1,734 | 27,300 | -10 | 99% | 100% | 68% | ▼ | 100% | 102% | 0% | 99% | 106% |
| 20241210 | 1,758 | 1,776 | 1,727 | 1,758 | 36,100 | 24 | 101% | 100% | 132% | ▲ | 101% | 102% | 0% | 100% | 108% |
| 20241211 | 1,765 | 1,791 | 1,765 | 1,778 | 25,700 | 20 | 101% | 101% | 71% | ▲▲ | 101% | 99% | 0% | 100% | 109% |
| 20241212 | 1,796 | 1,830 | 1,779 | 1,805 | 35,200 | 27 | 102% | 101% | 137% | ▲▲▲ | 100% | 99% | 0% | 100% | 111% |
| 20241213 | 1,788 | 1,809 | 1,748 | 1,788 | 39,300 | -17 | 99% | 100% | 112% | ▼ | 101% | 100% | 0% | 99% | 110% |
| 20241216 | 1,780 | 1,807 | 1,768 | 1,796 | 18,100 | 8 | 100% | 101% | 46% | ▲ | 99% | 98% | 0% | 100% | 110% |
| 20241217 | 1,812 | 1,819 | 1,763 | 1,786 | 26,000 | -10 | 99% | 99% | 144% | ▼ | 99% | 0% | 0% | 99% | 110% |
| 20241218 | 1,774 | 1,783 | 1,750 | 1,765 | 10,100 | -21 | 99% | 99% | 39% | ▼▼ | 101% | 0% | 0% | 98% | 108% |
| 20241219 | 1,752 | 1,797 | 1,751 | 1,775 | 11,300 | 10 | 101% | 101% | 112% | ▲ | 100% | 0% | 0% | 98% | 109% |
| 20241220 | 1,779 | 1,779 | 1,739 | 1,776 | 59,200 | 1 | 100% | 100% | 524% | ▲▲ | % | % | % | 98% | 109% |
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 | 4,400 | 7,300 | 500 | 4,400 | 3,900 | 2,900 |
| 2024-12-06 | 2,400 | 7,300 | 500 | 3,700 | 1,900 | 3,600 |
| 2024-11-29 | 2,100 | 7,000 | 500 | 4,900 | 1,600 | 2,100 |
| 2024-11-22 | 6,600 | 9,000 | 500 | 5,600 | 6,100 | 3,400 |
| 2024-11-15 | 7,800 | 4,200 | 500 | 2,400 | 7,300 | 1,800 |
| 2024-11-08 | 13,400 | 5,500 | 500 | 2,600 | 12,900 | 2,900 |
| 2024-11-01 | 9,500 | 4,800 | 500 | 2,400 | 9,000 | 2,400 |
| 2024-10-25 | 8,900 | 4,200 | 500 | 2,400 | 8,400 | 1,800 |
| 2024-10-18 | 12,000 | 4,700 | 500 | 2,400 | 11,500 | 2,300 |
| 2024-10-11 | 12,400 | 7,600 | 500 | 5,100 | 11,900 | 2,500 |
| 2024-10-04 | 11,600 | 5,200 | 500 | 3,100 | 11,100 | 2,100 |
| 2024-09-27 | 10,100 | 9,000 | 500 | 3,700 | 9,600 | 5,300 |
| 2024-09-20 | 12,300 | 6,900 | 500 | 2,900 | 11,800 | 4,000 |
| 2024-09-13 | 7,000 | 5,100 | 500 | 3,200 | 6,500 | 1,900 |
| 2024-09-06 | 10,100 | 7,200 | 500 | 3,500 | 9,600 | 3,700 |
| 2024-08-30 | 11,400 | 7,500 | 500 | 2,900 | 10,900 | 4,600 |
| 2024-08-23 | 11,400 | 7,100 | 500 | 3,200 | 10,900 | 3,900 |
| 2024-08-16 | 15,100 | 7,200 | 500 | 2,900 | 14,600 | 4,300 |
| 2024-08-09 | 6,500 | 17,700 | 500 | 11,300 | 6,000 | 6,400 |
| 2024-08-02 | 5,400 | 13,000 | 700 | 7,400 | 4,700 | 5,600 |
| 2024-07-26 | 19,900 | 9,200 | 3,700 | 3,500 | 16,200 | 5,700 |
| 2024-07-19 | 22,800 | 9,300 | 3,800 | 3,600 | 19,000 | 5,700 |
| 2024-07-12 | 25,200 | 10,100 | 3,800 | 3,600 | 21,400 | 6,500 |
| 2024-07-05 | 21,000 | 14,500 | 3,800 | 3,900 | 17,200 | 10,600 |
| 2024-06-28 | 20,500 | 11,300 | 3,800 | 3,500 | 16,700 | 7,800 |
| 2024-06-21 | 12,200 | 10,900 | 1,300 | 3,600 | 10,900 | 7,300 |
| 2024-06-14 | 8,200 | 13,800 | 900 | 4,000 | 7,300 | 9,800 |
| 2024-06-07 | 7,400 | 14,400 | 600 | 4,600 | 6,800 | 9,800 |
| 2024-05-31 | 7,200 | 19,900 | 500 | 8,100 | 6,700 | 11,800 |
| 2024-05-24 | 2,000 | 27,000 | 500 | 9,100 | 1,500 | 17,900 |
| 2024-05-17 | 2,000 | 21,900 | 500 | 8,500 | 1,500 | 13,400 |
| 2024-05-10 | 2,300 | 22,000 | 500 | 7,900 | 1,800 | 14,100 |
| 2024-05-02 | 1,500 | 20,600 | 0 | 7,600 | 1,500 | 13,000 |
| 2024-04-26 | 1,300 | 20,600 | 0 | 7,700 | 1,300 | 12,900 |
| 2024-04-19 | 1,400 | 17,800 | 0 | 7,100 | 1,400 | 10,700 |
| 2024-04-12 | 1,700 | 26,300 | 0 | 6,300 | 1,700 | 20,000 |
| 2024-04-05 | 1,600 | 23,100 | 0 | 4,300 | 1,600 | 18,800 |
| 2024-03-29 | 1,600 | 21,600 | 200 | 3,400 | 1,400 | 18,200 |
| 2024-03-22 | 5,900 | 21,900 | 3,500 | 4,100 | 2,400 | 17,800 |
| 2024-03-15 | 2,800 | 22,000 | 1,900 | 4,400 | 900 | 17,600 |
| 2024-03-08 | 1,300 | 27,800 | 300 | 4,900 | 1,000 | 22,900 |
| 2024-03-01 | 1,100 | 29,400 | 100 | 4,500 | 1,000 | 24,900 |
| 2024-02-22 | 1,300 | 29,500 | 100 | 5,000 | 1,200 | 24,500 |
| 2024-02-16 | 1,000 | 28,100 | 100 | 4,800 | 900 | 23,300 |
| 2024-02-09 | 4,700 | 33,200 | 200 | 5,200 | 4,500 | 28,000 |
| 2024-02-02 | 4,400 | 18,800 | 700 | 5,100 | 3,700 | 13,700 |
| 2024-01-26 | 2,000 | 15,500 | 600 | 4,200 | 1,400 | 11,300 |
| 2024-01-19 | 2,200 | 20,900 | 500 | 4,000 | 1,700 | 16,900 |
| 2024-01-12 | 2,400 | 25,300 | 600 | 7,300 | 1,800 | 18,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 16:00 | ミツウロコＧＨＤ | 株主優待制度の利用変更に関するお知らせ |
| 20241111 | 10:45 | ミツウロコＧＨＤ | 自己株式立会外買付取引（ToSTNeT－3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20241108 | 16:00 | ミツウロコＧＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 16:30 | ミツウロコＧＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT－3）による自己株式の買付けに関するお知らせ |
| 20240808 | 16:00 | ミツウロコＧＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | ミツウロコＧＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | ミツウロコＧＨＤ | 2024年3月期通期の連結業績予想と実績値との差異に関するお知らせ |
| 20240509 | 16:00 | ミツウロコＧＨＤ | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240509 | 16:00 | ミツウロコＧＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240509 | 16:30 | ミツウロコＧＨＤ | 新任取締役候補者の選任および取締役の退任ならびに新任監査等委員である取締役候補者の選任および監査等委員である取締役の退任に関するお知らせ |
| 20240418 | 17:00 | ミツウロコＧＨＤ | 株主優待制度の内容決定に関するお知らせ |
| 20240207 | 16:00 | ミツウロコＧＨＤ | 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 |
|---|---|---|---|---|---|
| S100UQKZ | 350 | 2024-11-15 10:03 | 株式会社ミツウロコグループホールディングス | ＥＮＥＯＳホールディングス株式会社 | 変更報告書 |
| S100UHK2 | 350 | 2024-10-07 10:16 | （株）ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100U9E1 | 350 | 2024-08-22 10:19 | （株）ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TZSU | 350 | 2024-07-05 10:08 | （株）ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TKHE | 350 | 2024-06-07 10:07 | （株）ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T7W4 | 350 | 2024-04-05 10:23 | （株）ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T3HW | 350 | 2024-03-25 10:15 | （株）ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100SXPX | 350 | 2024-02-22 10:25 | （株）ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100SQON | 350 | 2024-02-07 10:10 | （株）ミツウロコグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8131 | 1 | 株式会社ミツウロコグループホールディングス | 2024-12-22 01:21:38 |
| 8131 | 2 | 株主総会資料電子提供制度について | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:30 |
| 8131 | 2 | 社債・格付け情報 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:29 |
| 8131 | 2 | 株主優待制度 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:28 |
| 8131 | 2 | 配当情報 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:27 |
| 8131 | 2 | 株式の状況 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:25 |
| 8131 | 2 | 株式事務のご案内 | 株主・株式情報 | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:24 |
| 8131 | 2 | ビジネスレポート（統合報告書） | IRライブラリー | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:23 |
| 8131 | 2 | 有価証券報告書 | IRライブラリー | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:22 |
| 8131 | 2 | 株主総会資料 | IRライブラリー | 株主・投資家情報 | 株式会社ミツウロコグループホールディングス | 2024-06-19 08:30:21 |