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 | 2,915 | 2,936 | 2,914 | 2,925 | 19,800 | 23 | 101% | 100% | 76% | ▲ | 100% | 103% | 105% | 92% | 101% |
20250311 | 2,920 | 2,920 | 2,893 | 2,911 | 37,300 | -14 | 100% | 100% | 188% | ▼ | 101% | 104% | 106% | 91% | 100% |
20250312 | 2,912 | 2,960 | 2,912 | 2,937 | 25,100 | 26 | 101% | 101% | 67% | ▲ | 100% | 102% | 103% | 92% | 101% |
20250313 | 2,957 | 2,976 | 2,950 | 2,965 | 18,400 | 28 | 101% | 100% | 73% | ▲▲ | 100% | 102% | 102% | 93% | 102% |
20250314 | 2,975 | 2,989 | 2,971 | 2,986 | 8,100 | 21 | 101% | 100% | 44% | ▲▲▲ | 101% | 101% | 102% | 94% | 103% |
20250317 | 2,997 | 3,025 | 2,996 | 3,020 | 17,800 | 34 | 101% | 101% | 220% | ▲▲▲▲ | 100% | 100% | 101% | 95% | 104% |
20250318 | 3,020 | 3,035 | 3,015 | 3,025 | 15,100 | 5 | 100% | 100% | 85% | ▲▲▲▲▲ | 100% | 102% | 101% | 96% | 104% |
20250319 | 3,025 | 3,035 | 3,010 | 3,020 | 9,400 | -5 | 100% | 100% | 62% | ▼ | 100% | 102% | 101% | 96% | 104% |
20250321 | 3,025 | 3,025 | 3,000 | 3,015 | 13,300 | -5 | 100% | 100% | 141% | ▼▼ | 100% | 102% | 101% | 98% | 104% |
20250324 | 3,015 | 3,035 | 3,005 | 3,030 | 13,200 | 15 | 100% | 100% | 99% | ▲ | 100% | 101% | 101% | 99% | 104% |
20250325 | 3,025 | 3,040 | 3,015 | 3,025 | 9,400 | -5 | 100% | 100% | 71% | ▼ | 101% | 100% | 101% | 99% | 104% |
20250326 | 3,030 | 3,075 | 3,030 | 3,075 | 18,900 | 50 | 102% | 101% | 201% | ▲ | 100% | 97% | 99% | 100% | 106% |
20250327 | 3,075 | 3,075 | 3,045 | 3,075 | 18,100 | 0 | 100% | 100% | 96% | -- | 100% | 97% | 100% | 100% | 106% |
20250328 | 3,060 | 3,070 | 3,045 | 3,050 | 7,100 | -25 | 99% | 100% | 39% | ▼ | 99% | 97% | 100% | 99% | 105% |
20250331 | 3,050 | 3,065 | 3,010 | 3,015 | 14,900 | -35 | 99% | 99% | 210% | ▼▼ | 99% | 98% | 101% | 98% | 104% |
20250401 | 3,020 | 3,030 | 2,979 | 2,979 | 20,800 | -36 | 99% | 99% | 140% | ▼▼▼ | 99% | 99% | 103% | 97% | 103% |
20250402 | 2,979 | 2,999 | 2,946 | 2,959 | 14,700 | -20 | 99% | 99% | 71% | ▼▼▼▼ | 101% | 103% | 106% | 96% | 102% |
20250403 | 2,910 | 2,960 | 2,910 | 2,925 | 15,400 | -34 | 99% | 101% | 105% | ▼▼▼▼▼ | 101% | 103% | 105% | 95% | 101% |
20250404 | 2,924 | 2,973 | 2,912 | 2,960 | 30,000 | 35 | 101% | 101% | 195% | ▲ | 102% | 106% | 107% | 96% | 102% |
20250408 | 2,870 | 2,963 | 2,865 | 2,919 | 21,700 | -41 | 99% | 102% | 72% | ▼ | 102% | 105% | 106% | 95% | 100% |
20250409 | 2,910 | 2,984 | 2,886 | 2,955 | 19,000 | 36 | 101% | 102% | 88% | ▲ | 100% | 100% | 103% | 96% | 102% |
20250410 | 3,005 | 3,020 | 2,981 | 3,005 | 9,900 | 50 | 102% | 100% | 52% | ▲▲ | 101% | 101% | 104% | 98% | 103% |
20250411 | 2,989 | 3,020 | 2,975 | 3,010 | 9,700 | 5 | 100% | 101% | 98% | ▲▲▲ | 100% | 100% | 103% | 98% | 103% |
20250414 | 3,035 | 3,055 | 3,025 | 3,045 | 19,100 | 35 | 101% | 100% | 197% | ▲▲▲▲ | 99% | 100% | 103% | 99% | 104% |
20250415 | 3,045 | 3,050 | 3,005 | 3,005 | 6,100 | -40 | 99% | 99% | 32% | ▼ | 100% | 101% | 104% | 98% | 103% |
20250416 | 3,005 | 3,015 | 2,990 | 3,010 | 10,200 | 5 | 100% | 100% | 167% | ▲ | 100% | 101% | 104% | 98% | 103% |
20250417 | 3,015 | 3,030 | 3,000 | 3,020 | 6,700 | 10 | 100% | 100% | 66% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
20250418 | 3,015 | 3,030 | 3,015 | 3,030 | 3,900 | 10 | 100% | 100% | 58% | ▲▲▲ | 100% | 100% | 103% | 99% | 104% |
20250421 | 3,030 | 3,030 | 3,005 | 3,025 | 7,700 | -5 | 100% | 100% | 197% | ▼ | 101% | 101% | 104% | 98% | 104% |
20250422 | 3,010 | 3,050 | 3,005 | 3,050 | 9,900 | 25 | 101% | 101% | 129% | ▲ | 100% | 100% | 102% | 99% | 104% |
20250423 | 3,050 | 3,050 | 3,025 | 3,035 | 7,400 | -15 | 100% | 100% | 75% | ▼ | 99% | 101% | 103% | 99% | 104% |
20250424 | 3,035 | 3,040 | 3,015 | 3,015 | 11,300 | -20 | 99% | 99% | 153% | ▼▼ | 100% | 102% | 104% | 98% | 103% |
20250425 | 3,025 | 3,040 | 3,020 | 3,040 | 5,700 | 25 | 101% | 100% | 50% | ▲ | 99% | 101% | 104% | 100% | 104% |
20250428 | 3,065 | 3,065 | 3,035 | 3,035 | 18,000 | -5 | 100% | 99% | 316% | ▼ | 100% | 102% | 105% | 100% | 104% |
20250430 | 3,035 | 3,055 | 3,035 | 3,040 | 6,900 | 5 | 100% | 100% | 38% | ▲ | 100% | 102% | 104% | 100% | 104% |
20250501 | 3,045 | 3,060 | 3,035 | 3,060 | 5,800 | 20 | 101% | 100% | 84% | ▲▲ | 101% | 102% | 105% | 100% | 105% |
20250502 | 3,050 | 3,075 | 3,050 | 3,075 | 8,700 | 15 | 100% | 101% | 150% | ▲▲▲ | 100% | 101% | 105% | 100% | 105% |
20250507 | 3,075 | 3,090 | 3,065 | 3,090 | 12,100 | 15 | 100% | 100% | 139% | ▲▲▲▲ | 100% | 100% | 105% | 100% | 106% |
20250508 | 3,090 | 3,095 | 3,080 | 3,095 | 6,000 | 5 | 100% | 100% | 50% | ▲▲▲▲▲ | 100% | 101% | 105% | 100% | 106% |
20250509 | 3,090 | 3,095 | 3,080 | 3,085 | 6,400 | -10 | 100% | 100% | 107% | ▼ | 101% | 101% | 105% | 100% | 104% |
20250512 | 3,095 | 3,115 | 3,090 | 3,115 | 9,400 | 30 | 101% | 101% | 147% | ▲ | 100% | 101% | 104% | 100% | 104% |
20250513 | 3,105 | 3,110 | 3,090 | 3,100 | 4,200 | -15 | 100% | 100% | 45% | ▼ | 100% | 101% | 105% | 100% | 103% |
20250514 | 3,085 | 3,090 | 3,060 | 3,080 | 12,800 | -20 | 99% | 100% | 305% | ▼▼ | 101% | 100% | 105% | 99% | 102% |
20250515 | 3,080 | 3,125 | 3,080 | 3,125 | 9,100 | 45 | 101% | 101% | 71% | ▲ | 101% | 100% | 104% | 100% | 104% |
20250516 | 3,105 | 3,125 | 3,095 | 3,125 | 5,200 | 0 | 100% | 101% | 57% | -- | 100% | 100% | 104% | 100% | 104% |
20250519 | 3,105 | 3,145 | 3,105 | 3,105 | 12,700 | -20 | 99% | 100% | 244% | ▼ | 100% | 102% | 104% | 99% | 103% |
20250520 | 3,105 | 3,110 | 3,090 | 3,090 | 9,200 | -15 | 100% | 100% | 72% | ▼▼ | 100% | 103% | 105% | 99% | 102% |
20250521 | 3,090 | 3,105 | 3,085 | 3,085 | 3,600 | -5 | 100% | 100% | 39% | ▼▼▼ | 101% | 103% | 105% | 99% | 102% |
20250522 | 3,085 | 3,115 | 3,080 | 3,115 | 8,800 | 30 | 101% | 101% | 244% | ▲ | 100% | 102% | 103% | 100% | 103% |
20250523 | 3,110 | 3,125 | 3,095 | 3,115 | 11,600 | 0 | 100% | 100% | 132% | -- | 101% | 102% | 0% | 100% | 103% |
20250526 | 3,130 | 3,155 | 3,125 | 3,155 | 18,600 | 40 | 101% | 101% | 160% | ▲ | 100% | 100% | 0% | 100% | 105% |
20250527 | 3,175 | 3,180 | 3,140 | 3,180 | 31,900 | 25 | 101% | 100% | 172% | ▲▲ | 100% | 103% | 0% | 100% | 105% |
20250528 | 3,135 | 3,175 | 3,135 | 3,145 | 15,100 | -35 | 99% | 100% | 47% | ▼ | 101% | 103% | 0% | 99% | 104% |
20250529 | 3,145 | 3,185 | 3,145 | 3,180 | 12,700 | 35 | 101% | 101% | 84% | ▲ | 99% | 102% | 0% | 100% | 105% |
20250530 | 3,180 | 3,180 | 3,150 | 3,150 | 22,100 | -30 | 99% | 99% | 174% | ▼ | 101% | 102% | 0% | 99% | 103% |
20250602 | 3,150 | 3,190 | 3,150 | 3,190 | 11,400 | 40 | 101% | 101% | 52% | ▲ | 101% | 101% | 0% | 100% | 104% |
20250603 | 3,185 | 3,230 | 3,185 | 3,225 | 25,800 | 35 | 101% | 101% | 226% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
20250604 | 3,205 | 3,235 | 3,205 | 3,235 | 14,600 | 10 | 100% | 101% | 57% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
20250605 | 3,220 | 3,230 | 3,210 | 3,225 | 10,200 | -10 | 100% | 100% | 70% | ▼ | 100% | 0% | 0% | 100% | 105% |
20250606 | 3,200 | 3,220 | 3,200 | 3,215 | 10,100 | -10 | 100% | 100% | 99% | ▼▼ | % | % | % | 99% | 104% |
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 | 0 | 13,100 | 0 | 6,800 | 0 | 6,300 |
2025-05-23 | 0 | 15,600 | 0 | 7,900 | 0 | 7,700 |
2025-05-16 | 0 | 13,100 | 0 | 7,000 | 0 | 6,100 |
2025-05-09 | 0 | 13,700 | 0 | 7,200 | 0 | 6,500 |
2025-05-02 | 0 | 12,300 | 0 | 6,600 | 0 | 5,700 |
2025-04-25 | 0 | 15,200 | 0 | 8,000 | 0 | 7,200 |
2025-04-18 | 0 | 13,600 | 0 | 6,900 | 0 | 6,700 |
2025-04-11 | 0 | 13,300 | 0 | 6,800 | 0 | 6,500 |
2025-04-04 | 0 | 14,000 | 0 | 7,600 | 0 | 6,400 |
2025-03-28 | 0 | 12,700 | 0 | 5,200 | 0 | 7,500 |
2025-03-21 | 0 | 15,700 | 0 | 4,800 | 0 | 10,900 |
2025-03-14 | 0 | 16,700 | 0 | 4,800 | 0 | 11,900 |
2025-03-07 | 1,100 | 17,300 | 1,100 | 5,000 | 0 | 12,300 |
2025-02-28 | 0 | 11,100 | 0 | 3,900 | 0 | 7,200 |
2025-02-21 | 19,900 | 17,200 | 19,900 | 4,600 | 0 | 12,600 |
2025-02-14 | 20,000 | 18,200 | 20,000 | 3,900 | 0 | 14,300 |
2025-02-07 | 15,000 | 19,400 | 15,000 | 3,900 | 0 | 15,500 |
2025-01-31 | 0 | 14,200 | 0 | 3,200 | 0 | 11,000 |
2025-01-24 | 0 | 21,100 | 0 | 5,900 | 0 | 15,200 |
2025-01-17 | 0 | 17,900 | 0 | 5,900 | 0 | 12,000 |
2025-01-10 | 0 | 19,600 | 0 | 6,800 | 0 | 12,800 |
2024-12-27 | 0 | 21,400 | 0 | 6,400 | 0 | 15,000 |
2024-12-20 | 0 | 24,700 | 0 | 7,900 | 0 | 16,800 |
2024-12-13 | 0 | 21,300 | 0 | 6,300 | 0 | 15,000 |
2024-12-06 | 0 | 20,700 | 0 | 6,400 | 0 | 14,300 |
2024-11-29 | 0 | 18,300 | 0 | 6,600 | 0 | 11,700 |
2024-11-22 | 0 | 17,200 | 0 | 6,500 | 0 | 10,700 |
2024-11-15 | 0 | 17,500 | 0 | 6,300 | 0 | 11,200 |
2024-11-08 | 0 | 19,400 | 0 | 6,700 | 0 | 12,700 |
2024-11-01 | 0 | 20,000 | 0 | 7,300 | 0 | 12,700 |
2024-10-25 | 0 | 18,900 | 0 | 6,800 | 0 | 12,100 |
2024-10-18 | 0 | 19,600 | 0 | 7,700 | 0 | 11,900 |
2024-10-11 | 0 | 19,000 | 0 | 7,900 | 0 | 11,100 |
2024-10-04 | 0 | 17,800 | 0 | 7,800 | 0 | 10,000 |
2024-09-27 | 0 | 18,000 | 0 | 6,300 | 0 | 11,700 |
2024-09-20 | 0 | 21,800 | 0 | 6,700 | 0 | 15,100 |
2024-09-13 | 100 | 20,400 | 100 | 6,300 | 0 | 14,100 |
2024-09-06 | 0 | 19,400 | 0 | 4,700 | 0 | 14,700 |
2024-08-30 | 0 | 16,800 | 0 | 4,900 | 0 | 11,900 |
2024-08-23 | 100 | 12,600 | 100 | 5,800 | 0 | 6,800 |
2024-08-16 | 200 | 14,400 | 200 | 5,700 | 0 | 8,700 |
2024-08-09 | 200 | 13,000 | 200 | 6,700 | 0 | 6,300 |
2024-08-02 | 0 | 17,400 | 0 | 6,300 | 0 | 11,100 |
2024-07-26 | 0 | 22,300 | 0 | 7,500 | 0 | 14,800 |
2024-07-19 | 0 | 20,900 | 0 | 9,600 | 0 | 11,300 |
2024-07-12 | 0 | 19,200 | 0 | 8,900 | 0 | 10,300 |
2024-07-05 | 0 | 18,800 | 0 | 8,700 | 0 | 10,100 |
2024-06-28 | 0 | 18,900 | 0 | 8,500 | 0 | 10,400 |
2024-06-21 | 0 | 16,700 | 0 | 8,600 | 0 | 8,100 |
2024-06-14 | 0 | 16,900 | 0 | 8,700 | 0 | 8,200 |
2024-06-07 | 0 | 17,200 | 0 | 8,900 | 0 | 8,300 |
2024-05-31 | 0 | 18,600 | 0 | 9,200 | 0 | 9,400 |
2024-05-24 | 0 | 21,600 | 0 | 11,400 | 0 | 10,200 |
2024-05-17 | 0 | 19,800 | 0 | 10,100 | 0 | 9,700 |
2024-05-10 | 100 | 19,000 | 100 | 9,800 | 0 | 9,200 |
2024-05-02 | 100 | 18,500 | 100 | 9,600 | 0 | 8,900 |
2024-04-26 | 0 | 19,600 | 0 | 10,000 | 0 | 9,600 |
2024-04-19 | 0 | 18,000 | 0 | 9,900 | 0 | 8,100 |
2024-04-12 | 0 | 17,300 | 0 | 10,200 | 0 | 7,100 |
2024-04-05 | 100 | 13,900 | 100 | 7,400 | 0 | 6,500 |
2024-03-29 | 0 | 14,100 | 0 | 7,300 | 0 | 6,800 |
2024-03-22 | 0 | 15,200 | 0 | 7,700 | 0 | 7,500 |
2024-03-15 | 0 | 10,400 | 0 | 2,700 | 0 | 7,700 |
2024-03-08 | 100 | 10,200 | 100 | 2,400 | 0 | 7,800 |
2024-03-01 | 500 | 13,600 | 500 | 4,500 | 0 | 9,100 |
2024-02-22 | 74,800 | 10,800 | 74,800 | 4,100 | 0 | 6,700 |
2024-02-16 | 58,300 | 12,700 | 58,300 | 4,900 | 0 | 7,800 |
2024-02-09 | 36,700 | 12,500 | 36,700 | 3,600 | 0 | 8,900 |
2024-02-02 | 0 | 15,700 | 0 | 4,700 | 0 | 11,000 |
2024-01-26 | 0 | 20,400 | 0 | 5,200 | 0 | 15,200 |
2024-01-19 | 0 | 18,300 | 0 | 4,800 | 0 | 13,500 |
2024-01-12 | 100 | 26,400 | 100 | 3,700 | 0 | 22,700 |
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 |
---|---|---|---|
8198 | 1 | 想いを形に、「おいしい」でつながる。 | マックスバリュ東海 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2025-06-07 11:20:51 |
8198 | 2 | 招集通知 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:35 |
8198 | 2 | 株主通信 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:34 |
8198 | 2 | 有価証券報告書 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:33 |
8198 | 2 | 決算説明会資料 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:32 |
8198 | 2 | IR資料室 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:30 |
8198 | 2 | IR資料室 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:29 |
8198 | 2 | よくあるご質問 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:28 |
8198 | 2 | 免責事項 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:27 |
8198 | 2 | 電子公告 | マックスバリュ東海のIR情報 | 静岡、神奈川、山梨、愛知、三重、岐阜、滋賀の食品スーパー | 2024-06-18 21:22:26 |