| 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 | 715 | 715 | 707 | 715 | 46,500 | 7 | 101% | 100% | 82% | ▲▲▲▲▲ | 101% | 101% | 103% | 100% | 107% |
| 20240925 | 715 | 722 | 712 | 721 | 58,200 | 6 | 101% | 101% | 125% | ▲▲▲▲▲▲ | 102% | 99% | 101% | 100% | 108% |
| 20240926 | 723 | 737 | 717 | 737 | 87,900 | 16 | 102% | 102% | 151% | ▲▲▲▲▲▲▲ | 99% | 98% | 99% | 100% | 110% |
| 20240927 | 740 | 740 | 725 | 729 | 30,500 | -8 | 99% | 99% | 35% | ▼ | 101% | 101% | 103% | 99% | 109% |
| 20240930 | 715 | 726 | 711 | 724 | 41,600 | -5 | 99% | 101% | 136% | ▼▼ | 99% | 101% | 100% | 98% | 108% |
| 20241001 | 724 | 727 | 711 | 719 | 18,000 | -5 | 99% | 99% | 43% | ▼▼▼ | 99% | 102% | 101% | 98% | 107% |
| 20241002 | 717 | 717 | 708 | 713 | 29,700 | -6 | 99% | 99% | 165% | ▼▼▼▼ | 100% | 98% | 99% | 97% | 106% |
| 20241003 | 727 | 727 | 716 | 724 | 24,400 | 11 | 102% | 100% | 82% | ▲ | 100% | 99% | 99% | 98% | 108% |
| 20241004 | 721 | 730 | 721 | 721 | 19,300 | -3 | 100% | 100% | 79% | ▼ | 99% | 99% | 97% | 98% | 108% |
| 20241007 | 734 | 734 | 727 | 729 | 31,000 | 8 | 101% | 99% | 161% | ▲ | 97% | 100% | 97% | 99% | 109% |
| 20241008 | 730 | 730 | 707 | 709 | 26,700 | -20 | 97% | 97% | 86% | ▼ | 99% | 102% | 98% | 96% | 106% |
| 20241009 | 720 | 720 | 707 | 712 | 20,300 | 3 | 100% | 99% | 76% | ▲ | 100% | 102% | 97% | 97% | 106% |
| 20241010 | 714 | 717 | 705 | 714 | 43,900 | 2 | 100% | 100% | 216% | ▲▲ | 101% | 101% | 97% | 97% | 107% |
| 20241011 | 717 | 732 | 717 | 726 | 76,500 | 12 | 102% | 101% | 174% | ▲▲▲ | 101% | 99% | 94% | 99% | 108% |
| 20241015 | 727 | 734 | 720 | 733 | 45,600 | 7 | 101% | 101% | 60% | ▲▲▲▲ | 99% | 98% | 92% | 99% | 109% |
| 20241016 | 732 | 736 | 727 | 727 | 26,600 | -6 | 99% | 99% | 58% | ▼ | 99% | 97% | 92% | 99% | 106% |
| 20241017 | 734 | 734 | 721 | 723 | 19,900 | -4 | 99% | 99% | 75% | ▼▼ | 99% | 98% | 93% | 98% | 104% |
| 20241018 | 723 | 724 | 714 | 714 | 18,600 | -9 | 99% | 99% | 93% | ▼▼▼ | 100% | 99% | 94% | 97% | 102% |
| 20241021 | 715 | 722 | 715 | 717 | 12,400 | 3 | 100% | 100% | 67% | ▲ | 100% | 97% | 94% | 97% | 101% |
| 20241022 | 717 | 721 | 711 | 715 | 27,700 | -2 | 100% | 100% | 223% | ▼ | 100% | 98% | 95% | 97% | 101% |
| 20241023 | 709 | 716 | 707 | 707 | 26,400 | -8 | 99% | 100% | 95% | ▼▼ | 99% | 97% | 96% | 96% | 100% |
| 20241024 | 709 | 709 | 701 | 705 | 21,400 | -2 | 100% | 99% | 81% | ▼▼▼ | 97% | 96% | 99% | 96% | 100% |
| 20241025 | 705 | 705 | 685 | 685 | 17,700 | -20 | 97% | 97% | 83% | ▼▼▼▼ | 100% | 98% | 101% | 93% | 100% |
| 20241028 | 690 | 693 | 681 | 692 | 26,500 | 7 | 101% | 100% | 150% | ▲ | 99% | 97% | 101% | 94% | 101% |
| 20241029 | 692 | 692 | 682 | 687 | 19,200 | -5 | 99% | 99% | 72% | ▼ | 98% | 97% | 102% | 94% | 100% |
| 20241030 | 685 | 689 | 670 | 674 | 107,800 | -13 | 98% | 98% | 561% | ▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20241031 | 673 | 676 | 666 | 674 | 26,000 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 104% | 92% | 100% |
| 20241101 | 673 | 674 | 667 | 671 | 17,900 | -3 | 100% | 100% | 69% | ▼ | 98% | 99% | 104% | 92% | 100% |
| 20241105 | 671 | 675 | 657 | 660 | 23,000 | -11 | 98% | 98% | 128% | ▼▼ | 100% | 100% | 106% | 90% | 100% |
| 20241106 | 661 | 669 | 659 | 663 | 25,300 | 3 | 100% | 100% | 110% | ▲ | 101% | 101% | 105% | 90% | 100% |
| 20241107 | 665 | 678 | 664 | 671 | 32,700 | 8 | 101% | 101% | 129% | ▲▲ | 98% | 99% | 103% | 92% | 102% |
| 20241108 | 677 | 684 | 665 | 666 | 20,000 | -5 | 99% | 98% | 61% | ▼ | 100% | 100% | 106% | 91% | 101% |
| 20241111 | 663 | 663 | 657 | 660 | 21,000 | -6 | 99% | 100% | 105% | ▼▼ | 100% | 100% | 105% | 90% | 100% |
| 20241112 | 660 | 671 | 658 | 661 | 35,600 | 1 | 100% | 100% | 170% | ▲ | 101% | 100% | 103% | 90% | 100% |
| 20241113 | 666 | 675 | 658 | 673 | 40,600 | 12 | 102% | 101% | 114% | ▲▲ | 99% | 100% | 102% | 93% | 102% |
| 20241114 | 672 | 675 | 663 | 663 | 18,800 | -10 | 99% | 99% | 46% | ▼ | 98% | 102% | 103% | 92% | 100% |
| 20241115 | 670 | 670 | 656 | 657 | 29,600 | -6 | 99% | 98% | 157% | ▼▼ | 100% | 106% | 105% | 92% | 100% |
| 20241118 | 657 | 661 | 653 | 656 | 32,500 | -1 | 100% | 100% | 110% | ▼▼▼ | 102% | 107% | 106% | 91% | 100% |
| 20241119 | 656 | 666 | 656 | 666 | 26,100 | 10 | 102% | 102% | 80% | ▲ | 100% | 105% | 105% | 93% | 102% |
| 20241120 | 666 | 669 | 659 | 669 | 27,100 | 3 | 100% | 100% | 104% | ▲▲ | 102% | 104% | 104% | 95% | 102% |
| 20241121 | 669 | 684 | 669 | 684 | 33,900 | 15 | 102% | 102% | 125% | ▲▲▲ | 102% | 101% | 102% | 97% | 104% |
| 20241122 | 684 | 698 | 682 | 697 | 32,400 | 13 | 102% | 102% | 96% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 106% |
| 20241125 | 697 | 702 | 695 | 700 | 28,400 | 3 | 100% | 100% | 88% | ▲▲▲▲▲ | 99% | 98% | 102% | 100% | 107% |
| 20241126 | 700 | 700 | 690 | 695 | 20,700 | -5 | 99% | 99% | 73% | ▼ | 99% | 99% | 103% | 99% | 106% |
| 20241127 | 695 | 696 | 685 | 687 | 18,300 | -8 | 99% | 99% | 88% | ▼▼ | 100% | 100% | 104% | 98% | 105% |
| 20241128 | 686 | 693 | 683 | 688 | 19,700 | 1 | 100% | 100% | 108% | ▲ | 99% | 97% | 104% | 98% | 105% |
| 20241129 | 689 | 692 | 683 | 684 | 16,100 | -4 | 99% | 99% | 82% | ▼ | 101% | 99% | 105% | 98% | 104% |
| 20241202 | 680 | 684 | 677 | 684 | 15,500 | 0 | 100% | 101% | 96% | -- | 101% | 99% | 105% | 98% | 104% |
| 20241203 | 681 | 689 | 679 | 687 | 25,100 | 3 | 100% | 101% | 162% | ▲ | 98% | 99% | 105% | 98% | 105% |
| 20241204 | 682 | 687 | 670 | 671 | 30,600 | -16 | 98% | 98% | 122% | ▼ | 99% | 99% | 106% | 96% | 102% |
| 20241205 | 677 | 677 | 667 | 667 | 23,800 | -4 | 99% | 99% | 78% | ▼▼ | 100% | 103% | 107% | 95% | 102% |
| 20241206 | 669 | 675 | 667 | 671 | 25,400 | 4 | 101% | 100% | 107% | ▲ | 100% | 103% | 0% | 96% | 102% |
| 20241209 | 667 | 675 | 665 | 666 | 31,600 | -5 | 99% | 100% | 124% | ▼ | 101% | 104% | 0% | 95% | 102% |
| 20241210 | 666 | 672 | 666 | 672 | 15,900 | 6 | 101% | 101% | 50% | ▲ | 100% | 104% | 0% | 96% | 102% |
| 20241211 | 672 | 674 | 670 | 671 | 22,200 | -1 | 100% | 100% | 140% | ▼ | 102% | 103% | 0% | 96% | 102% |
| 20241212 | 678 | 690 | 678 | 689 | 33,100 | 18 | 103% | 102% | 149% | ▲ | 101% | 103% | 0% | 98% | 105% |
| 20241213 | 680 | 690 | 680 | 684 | 38,700 | -5 | 99% | 101% | 117% | ▼ | 101% | 104% | 0% | 98% | 104% |
| 20241216 | 685 | 693 | 685 | 693 | 15,800 | 9 | 101% | 101% | 41% | ▲ | 100% | 103% | 0% | 99% | 104% |
| 20241217 | 697 | 700 | 693 | 699 | 30,900 | 6 | 101% | 100% | 196% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 700 | 700 | 686 | 691 | 24,000 | -8 | 99% | 99% | 78% | ▼ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 691 | 699 | 686 | 699 | 19,400 | 8 | 101% | 101% | 81% | ▲ | 102% | 0% | 0% | 100% | 105% |
| 20241220 | 699 | 719 | 699 | 715 | 59,900 | 16 | 102% | 102% | 309% | ▲▲ | % | % | % | 100% | 107% |
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 | 1,900 | 73,000 | 0 | 53,300 | 1,900 | 19,700 |
| 2024-12-06 | 2,700 | 80,600 | 0 | 56,000 | 2,700 | 24,600 |
| 2024-11-29 | 4,800 | 72,200 | 0 | 54,900 | 4,800 | 17,300 |
| 2024-11-22 | 4,200 | 73,700 | 0 | 55,900 | 4,200 | 17,800 |
| 2024-11-15 | 8,300 | 91,800 | 0 | 57,900 | 8,300 | 33,900 |
| 2024-11-08 | 1,700 | 95,300 | 0 | 63,000 | 1,700 | 32,300 |
| 2024-11-01 | 2,900 | 96,300 | 0 | 63,700 | 2,900 | 32,600 |
| 2024-10-25 | 2,200 | 91,400 | 0 | 64,300 | 2,200 | 27,100 |
| 2024-10-18 | 4,300 | 90,900 | 0 | 64,600 | 4,300 | 26,300 |
| 2024-10-11 | 5,600 | 92,400 | 0 | 65,900 | 5,600 | 26,500 |
| 2024-10-04 | 8,200 | 86,800 | 0 | 62,100 | 8,200 | 24,700 |
| 2024-09-27 | 10,600 | 86,300 | 0 | 60,900 | 10,600 | 25,400 |
| 2024-09-20 | 3,500 | 75,500 | 0 | 52,200 | 3,500 | 23,300 |
| 2024-09-13 | 1,300 | 77,500 | 0 | 52,700 | 1,300 | 24,800 |
| 2024-09-06 | 1,800 | 73,800 | 0 | 52,300 | 1,800 | 21,500 |
| 2024-08-30 | 2,000 | 69,500 | 0 | 47,900 | 2,000 | 21,600 |
| 2024-08-23 | 2,000 | 68,700 | 0 | 47,900 | 2,000 | 20,800 |
| 2024-08-16 | 3,700 | 71,200 | 0 | 48,400 | 3,700 | 22,800 |
| 2024-08-09 | 7,100 | 74,800 | 0 | 49,800 | 7,100 | 25,000 |
| 2024-08-02 | 9,600 | 78,100 | 0 | 56,200 | 9,600 | 21,900 |
| 2024-07-26 | 13,500 | 91,000 | 200 | 65,600 | 13,300 | 25,400 |
| 2024-07-19 | 11,400 | 88,700 | 0 | 64,800 | 11,400 | 23,900 |
| 2024-07-12 | 9,200 | 88,000 | 0 | 63,000 | 9,200 | 25,000 |
| 2024-07-05 | 8,000 | 90,300 | 0 | 63,700 | 8,000 | 26,600 |
| 2024-06-28 | 12,400 | 93,300 | 0 | 64,100 | 12,400 | 29,200 |
| 2024-06-21 | 5,000 | 88,300 | 0 | 58,500 | 5,000 | 29,800 |
| 2024-06-14 | 5,500 | 103,100 | 0 | 65,000 | 5,500 | 38,100 |
| 2024-06-07 | 8,200 | 85,800 | 0 | 60,500 | 8,200 | 25,300 |
| 2024-05-31 | 11,900 | 83,800 | 0 | 58,200 | 11,900 | 25,600 |
| 2024-05-24 | 3,900 | 82,900 | 0 | 56,700 | 3,900 | 26,200 |
| 2024-05-17 | 2,100 | 88,600 | 0 | 56,700 | 2,100 | 31,900 |
| 2024-05-10 | 1,300 | 85,400 | 0 | 57,900 | 1,300 | 27,500 |
| 2024-05-02 | 1,600 | 82,500 | 0 | 58,000 | 1,600 | 24,500 |
| 2024-04-26 | 1,100 | 81,500 | 0 | 58,000 | 1,100 | 23,500 |
| 2024-04-19 | 7,900 | 95,000 | 0 | 66,300 | 7,900 | 28,700 |
| 2024-04-12 | 10,600 | 93,200 | 200 | 61,800 | 10,400 | 31,400 |
| 2024-04-05 | 2,500 | 93,500 | 0 | 62,400 | 2,500 | 31,100 |
| 2024-03-29 | 2,500 | 91,900 | 0 | 61,200 | 2,500 | 30,700 |
| 2024-03-22 | 1,500 | 103,700 | 0 | 66,100 | 1,500 | 37,600 |
| 2024-03-15 | 1,400 | 106,300 | 0 | 66,300 | 1,400 | 40,000 |
| 2024-03-08 | 1,500 | 107,200 | 100 | 67,900 | 1,400 | 39,300 |
| 2024-03-01 | 5,600 | 108,400 | 100 | 68,800 | 5,500 | 39,600 |
| 2024-02-22 | 16,500 | 99,100 | 100 | 60,000 | 16,400 | 39,100 |
| 2024-02-16 | 4,000 | 109,700 | 100 | 66,800 | 3,900 | 42,900 |
| 2024-02-09 | 7,600 | 101,000 | 100 | 65,400 | 7,500 | 35,600 |
| 2024-02-02 | 3,300 | 116,800 | 100 | 66,800 | 3,200 | 50,000 |
| 2024-01-26 | 4,200 | 118,600 | 100 | 68,400 | 4,100 | 50,200 |
| 2024-01-19 | 6,800 | 103,500 | 100 | 63,400 | 6,700 | 40,100 |
| 2024-01-12 | 7,800 | 101,400 | 100 | 61,600 | 7,700 | 39,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK0P | 350 | 2024-10-22 09:55 | 株式会社ミスターマックス・ホールディングス | 平野 泰啓 | 変更報告書（短期大量譲渡） |
| S100UK3Q | 350 | 2024-10-22 09:48 | 株式会社ミスターマックス・ホールディングス | 株式会社ＷａｉｚＨｏｌｄｉｎｇｓ | 変更報告書 |
| S100UJU3 | 360 | 2024-10-17 14:48 | 株式会社ミスターマックス・ホールディングス | 平野 泰啓 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJNT | 360 | 2024-10-16 16:39 | 株式会社ミスターマックス・ホールディングス | サウスダコタ トラストカンパニー エルエルシー | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJLE | 360 | 2024-10-16 15:26 | 株式会社ミスターマックス・ホールディングス | サウスダコタ トラストカンパニー エルエルシー | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJFW | 350 | 2024-10-16 14:55 | 株式会社ミスターマックス・ホールディングス | 平野 泰啓 | 大量保有報告書 |
| S100UIZ3 | 350 | 2024-10-16 13:12 | 株式会社ミスターマックス・ホールディングス | サウスダコタ トラストカンパニー エルエルシー | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8203 | 1 | 総合ディスカウントストア ミスターマックス | | 2024-12-22 01:22:30 |
| 8203 | 2 | Monthly Sales Information｜MrMax Holdings｜ミスターマックス・ホールディングス | 2024-06-14 21:48:22 |
| 8203 | 3 | 年末年始営業時間変更のお知らせ | 総合ディスカウントストア ミスターマックス | 2024-12-17 01:30:09 |
| 8203 | 3 | 冬のボーナスセール開催！TVCM放送中！ | 総合ディスカウントストア ミスターマックス | 2024-12-06 02:28:58 |
| 8203 | 3 | ブラックフライデーセール開催！TVCM放送中！ | 総合ディスカウントストア ミスターマックス | 2024-11-21 12:30:25 |
| 8203 | 3 | MrMaxサンリブ古賀店オープンセール開催！！テレビCMも放送中！！ | 総合ディスカウントストア ミスターマックス | 2024-11-21 12:30:24 |
| 8203 | 3 | 「ＭｒＭａｘサンリブ古賀店」11月21日（木）グランドオープン！テレビCMも放送中！ | 総合ディスカウントストア ミスターマックス | 2024-11-14 23:30:33 |
| 8203 | 3 | 当社の偽サイトへご注意ください！ | 総合ディスカウントストア ミスターマックス | 2024-10-26 04:29:37 |
| 8203 | 3 | 福岡県古賀市に「ＭｒＭａｘサンリブ古賀店」が11月21日（木）オープンします | 総合ディスカウントストア ミスターマックス | 2024-10-22 15:29:07 |
| 8203 | 3 | MrMaxでは福岡市の「フードドライブ大作戦」の取り組みに参加します | 総合ディスカウントストア ミスターマックス | 2024-09-20 19:29:46 |