| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,016 | 1,023 | 1,012 | 1,023 | 2,579,500 | 14 | 101% | 101% | 82% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20250121 | 1,028 | 1,028 | 1,018 | 1,021 | 1,977,400 | -2 | 100% | 99% | 77% | ▼ | 99% | 101% | 100% | 98% | 102% |
| 20250122 | 1,024 | 1,026 | 1,016 | 1,017 | 2,537,400 | -5 | 100% | 99% | 128% | ▼▼ | 100% | 102% | 101% | 97% | 101% |
| 20250123 | 1,018 | 1,024 | 1,015 | 1,021 | 2,219,700 | 5 | 100% | 100% | 87% | ▲ | 99% | 101% | 100% | 98% | 102% |
| 20250124 | 1,027 | 1,028 | 1,019 | 1,019 | 2,884,200 | -2 | 100% | 99% | 130% | ▼ | 101% | 101% | 100% | 98% | 101% |
| 20250127 | 1,027 | 1,034 | 1,026 | 1,033 | 3,157,700 | 14 | 101% | 101% | 109% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250128 | 1,031 | 1,039 | 1,029 | 1,035 | 2,682,600 | 2 | 100% | 100% | 85% | ▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20250129 | 1,035 | 1,038 | 1,033 | 1,034 | 2,099,000 | -1 | 100% | 100% | 78% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20250130 | 1,032 | 1,037 | 1,029 | 1,037 | 1,837,500 | 3 | 100% | 100% | 88% | ▲ | 100% | 99% | 99% | 99% | 103% |
| 20250131 | 1,032 | 1,037 | 1,028 | 1,035 | 3,301,300 | -2 | 100% | 100% | 180% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20250203 | 1,030 | 1,037 | 1,025 | 1,029 | 4,045,700 | -6 | 99% | 100% | 123% | ▼▼ | 99% | 98% | 99% | 99% | 102% |
| 20250204 | 1,036 | 1,041 | 1,023 | 1,023 | 3,787,500 | -6 | 99% | 99% | 94% | ▼▼▼ | 100% | 99% | 100% | 99% | 102% |
| 20250205 | 1,023 | 1,027 | 1,016 | 1,021 | 3,028,100 | -2 | 100% | 100% | 80% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20250206 | 1,024 | 1,030 | 1,020 | 1,020 | 2,269,100 | -1 | 100% | 100% | 75% | ▼▼▼▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20250207 | 1,021 | 1,022 | 1,016 | 1,017 | 1,977,800 | -3 | 100% | 100% | 87% | ▼▼▼▼▼▼ | 99% | 100% | 101% | 98% | 101% |
| 20250210 | 1,021 | 1,022 | 1,014 | 1,015 | 2,334,800 | -3 | 100% | 99% | 118% | ▼▼▼▼▼▼▼ | 100% | 99% | 101% | 98% | 101% |
| 20250212 | 1,017 | 1,018 | 1,013 | 1,016 | 2,749,500 | 1 | 100% | 100% | 118% | ▲ | 100% | 99% | 101% | 98% | 101% |
| 20250213 | 1,021 | 1,028 | 1,019 | 1,026 | 3,147,500 | 11 | 101% | 100% | 114% | ▲▲ | 100% | 98% | 101% | 99% | 102% |
| 20250214 | 1,026 | 1,028 | 1,020 | 1,022 | 2,777,800 | -5 | 100% | 100% | 88% | ▼ | 99% | 99% | 103% | 99% | 101% |
| 20250217 | 1,015 | 1,015 | 1,004 | 1,004 | 7,471,900 | -18 | 98% | 99% | 269% | ▼▼ | 100% | 100% | 104% | 97% | 100% |
| 20250218 | 1,007 | 1,011 | 1,003 | 1,008 | 4,195,800 | 5 | 100% | 100% | 56% | ▲ | 99% | 101% | 104% | 97% | 100% |
| 20250219 | 1,010 | 1,013 | 1,003 | 1,003 | 4,325,700 | -5 | 100% | 99% | 103% | ▼ | 100% | 102% | 105% | 97% | 100% |
| 20250220 | 1,005 | 1,006 | 1,000 | 1,003 | 5,150,900 | 0 | 100% | 100% | 119% | -- | 100% | 101% | 105% | 97% | 100% |
| 20250225 | 1,005 | 1,012 | 1,004 | 1,009 | 5,178,800 | 6 | 101% | 100% | 101% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20250226 | 1,013 | 1,013 | 1,001 | 1,008 | 4,263,400 | -2 | 100% | 100% | 82% | ▼ | 101% | 101% | 104% | 97% | 100% |
| 20250227 | 1,010 | 1,021 | 1,009 | 1,021 | 4,131,900 | 14 | 101% | 101% | 97% | ▲ | 99% | 100% | 103% | 99% | 102% |
| 20250228 | 1,021 | 1,024 | 1,008 | 1,010 | 5,731,100 | -11 | 99% | 99% | 139% | ▼ | 100% | 101% | 104% | 97% | 101% |
| 20250303 | 1,015 | 1,018 | 1,010 | 1,018 | 4,553,800 | 8 | 101% | 100% | 79% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20250304 | 1,016 | 1,024 | 1,012 | 1,019 | 4,621,900 | 1 | 100% | 100% | 101% | ▲▲ | 100% | 101% | 104% | 98% | 102% |
| 20250305 | 1,019 | 1,021 | 1,013 | 1,019 | 3,075,300 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 103% | 99% | 102% |
| 20250306 | 1,024 | 1,026 | 1,018 | 1,021 | 3,487,100 | 2 | 100% | 100% | 113% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20250307 | 1,017 | 1,023 | 1,014 | 1,021 | 3,426,300 | 1 | 100% | 100% | 98% | ▲▲ | 99% | 100% | 103% | 100% | 102% |
| 20250310 | 1,025 | 1,025 | 1,014 | 1,016 | 3,029,100 | -5 | 100% | 99% | 88% | ▼ | 101% | 101% | 103% | 99% | 101% |
| 20250311 | 1,020 | 1,030 | 1,011 | 1,028 | 8,789,400 | 12 | 101% | 101% | 290% | ▲ | 100% | 102% | 103% | 100% | 102% |
| 20250312 | 1,025 | 1,028 | 1,018 | 1,025 | 4,500,200 | -3 | 100% | 100% | 51% | ▼ | 100% | 102% | 100% | 100% | 102% |
| 20250313 | 1,028 | 1,031 | 1,023 | 1,027 | 3,261,400 | 3 | 100% | 100% | 72% | ▲ | 100% | 103% | 99% | 100% | 102% |
| 20250314 | 1,026 | 1,032 | 1,023 | 1,030 | 3,049,800 | 3 | 100% | 100% | 94% | ▲▲ | 100% | 102% | 98% | 100% | 103% |
| 20250317 | 1,034 | 1,037 | 1,031 | 1,035 | 3,520,100 | 5 | 100% | 100% | 115% | ▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250318 | 1,043 | 1,052 | 1,041 | 1,047 | 4,205,600 | 12 | 101% | 100% | 119% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 104% |
| 20250319 | 1,047 | 1,054 | 1,040 | 1,051 | 3,650,700 | 5 | 100% | 100% | 87% | ▲▲▲▲▲ | 100% | 100% | 93% | 100% | 105% |
| 20250321 | 1,050 | 1,055 | 1,049 | 1,052 | 5,058,400 | 1 | 100% | 100% | 139% | ▲▲▲▲▲▲ | 99% | 100% | 93% | 100% | 105% |
| 20250324 | 1,052 | 1,052 | 1,040 | 1,046 | 3,171,900 | -6 | 99% | 99% | 63% | ▼ | 99% | 98% | 93% | 99% | 104% |
| 20250325 | 1,050 | 1,050 | 1,040 | 1,041 | 4,226,000 | -5 | 100% | 99% | 133% | ▼▼ | 100% | 97% | 94% | 99% | 103% |
| 20250326 | 1,045 | 1,049 | 1,041 | 1,046 | 3,836,900 | 5 | 100% | 100% | 91% | ▲ | 101% | 97% | 94% | 99% | 104% |
| 20250327 | 1,047 | 1,055 | 1,044 | 1,055 | 4,129,800 | 9 | 101% | 101% | 108% | ▲▲ | 100% | 98% | 95% | 100% | 104% |
| 20250328 | 1,027 | 1,034 | 1,023 | 1,028 | 4,149,700 | -27 | 97% | 100% | 100% | ▼ | 100% | 99% | 97% | 97% | 102% |
| 20250331 | 1,012 | 1,016 | 1,006 | 1,008 | 6,429,700 | -21 | 98% | 100% | 155% | ▼▼ | 99% | 94% | 95% | 96% | 100% |
| 20250401 | 1,028 | 1,028 | 1,013 | 1,015 | 5,251,400 | 7 | 101% | 99% | 82% | ▲ | 99% | 93% | 96% | 96% | 101% |
| 20250402 | 1,021 | 1,021 | 1,005 | 1,006 | 4,556,300 | -9 | 99% | 99% | 87% | ▼ | 100% | 96% | 98% | 95% | 100% |
| 20250403 | 1,000 | 1,005 | 993 | 1,003 | 12,449,500 | -4 | 100% | 100% | 273% | ▼▼ | 97% | 97% | 0% | 95% | 100% |
| 20250404 | 994 | 1,002 | 948 | 961 | 16,276,200 | -41 | 96% | 97% | 131% | ▼▼▼ | 101% | 101% | 0% | 91% | 100% |
| 20250408 | 939 | 959 | 936 | 949 | 8,752,800 | -12 | 99% | 101% | 54% | ▼▼▼▼ | 98% | 101% | 0% | 90% | 100% |
| 20250409 | 945 | 946 | 916 | 925 | 7,640,300 | -24 | 98% | 98% | 87% | ▼▼▼▼▼ | 100% | 100% | 0% | 88% | 100% |
| 20250410 | 959 | 969 | 952 | 962 | 9,478,900 | 36 | 104% | 100% | 124% | ▲ | 101% | 104% | 0% | 91% | 104% |
| 20250411 | 933 | 951 | 926 | 946 | 5,310,400 | -16 | 98% | 101% | 56% | ▼ | 99% | 102% | 0% | 90% | 102% |
| 20250414 | 958 | 959 | 950 | 952 | 3,760,900 | 6 | 101% | 99% | 71% | ▲ | 99% | 102% | 0% | 90% | 103% |
| 20250415 | 956 | 959 | 947 | 948 | 5,088,900 | -4 | 100% | 99% | 135% | ▼ | 101% | 0% | 0% | 90% | 102% |
| 20250416 | 949 | 957 | 947 | 957 | 3,006,000 | 8 | 101% | 101% | 59% | ▲ | 101% | 0% | 0% | 91% | 103% |
| 20250417 | 956 | 967 | 953 | 967 | 2,487,400 | 10 | 101% | 101% | 83% | ▲▲ | 101% | 0% | 0% | 92% | 104% |
| 20250418 | 969 | 979 | 966 | 979 | 2,884,000 | 12 | 101% | 101% | 116% | ▲▲▲ | % | % | % | 93% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 120,500 | 3,724,300 | 79,000 | 1,563,100 | 41,500 | 2,161,200 |
| 2025-04-04 | 189,500 | 4,021,000 | 86,000 | 1,868,300 | 103,500 | 2,152,700 |
| 2025-03-28 | 107,800 | 3,442,500 | 72,000 | 2,080,700 | 35,800 | 1,361,800 |
| 2025-03-21 | 150,700 | 3,742,000 | 98,000 | 2,113,600 | 52,700 | 1,628,400 |
| 2025-03-14 | 138,000 | 4,157,200 | 112,700 | 2,292,000 | 25,300 | 1,865,200 |
| 2025-03-07 | 116,700 | 4,360,300 | 71,900 | 2,380,900 | 44,800 | 1,979,400 |
| 2025-02-28 | 103,000 | 4,660,600 | 71,500 | 2,486,700 | 31,500 | 2,173,900 |
| 2025-02-21 | 98,600 | 5,167,000 | 73,600 | 2,691,300 | 25,000 | 2,475,700 |
| 2025-02-14 | 113,700 | 3,946,300 | 72,800 | 2,191,200 | 40,900 | 1,755,100 |
| 2025-02-07 | 111,200 | 3,749,200 | 81,300 | 2,115,500 | 29,900 | 1,633,700 |
| 2025-01-31 | 134,800 | 3,773,800 | 91,700 | 2,141,000 | 43,100 | 1,632,800 |
| 2025-01-24 | 118,400 | 4,153,200 | 82,200 | 2,302,100 | 36,200 | 1,851,100 |
| 2025-01-17 | 110,500 | 4,532,000 | 80,700 | 2,344,700 | 29,800 | 2,187,300 |
| 2025-01-10 | 116,400 | 4,215,700 | 78,600 | 2,306,000 | 37,800 | 1,909,700 |
| 2024-12-27 | 146,900 | 3,712,700 | 103,600 | 2,076,400 | 43,300 | 1,636,300 |
| 2024-12-20 | 106,200 | 4,456,600 | 73,000 | 2,291,100 | 33,200 | 2,165,500 |
| 2024-12-13 | 102,500 | 3,957,700 | 69,200 | 2,133,600 | 33,300 | 1,824,100 |
| 2024-12-06 | 99,100 | 4,166,100 | 70,200 | 2,261,800 | 28,900 | 1,904,300 |
| 2024-11-29 | 102,700 | 4,462,100 | 66,200 | 2,386,700 | 36,500 | 2,075,400 |
| 2024-11-22 | 110,500 | 3,893,700 | 67,900 | 1,846,900 | 42,600 | 2,046,800 |
| 2024-11-15 | 115,700 | 3,817,100 | 67,500 | 1,898,900 | 48,200 | 1,918,200 |
| 2024-11-08 | 120,600 | 2,639,000 | 65,900 | 1,251,800 | 54,700 | 1,387,200 |
| 2024-11-01 | 110,500 | 3,010,100 | 74,300 | 1,369,800 | 36,200 | 1,640,300 |
| 2024-10-25 | 120,200 | 3,334,500 | 76,700 | 1,470,500 | 43,500 | 1,864,000 |
| 2024-10-18 | 133,200 | 3,055,300 | 77,300 | 1,368,200 | 55,900 | 1,687,100 |
| 2024-10-11 | 148,100 | 3,266,100 | 77,300 | 1,432,700 | 70,800 | 1,833,400 |
| 2024-10-04 | 155,200 | 2,755,000 | 94,200 | 1,232,200 | 61,000 | 1,522,800 |
| 2024-09-27 | 148,600 | 2,729,000 | 89,500 | 1,294,100 | 59,100 | 1,434,900 |
| 2024-09-20 | 131,200 | 2,756,800 | 72,900 | 1,212,500 | 58,300 | 1,544,300 |
| 2024-09-13 | 138,200 | 2,882,600 | 73,600 | 1,216,000 | 64,600 | 1,666,600 |
| 2024-09-06 | 147,700 | 2,687,000 | 74,400 | 1,119,600 | 73,300 | 1,567,400 |
| 2024-08-30 | 132,300 | 2,723,800 | 73,500 | 1,070,900 | 58,800 | 1,652,900 |
| 2024-08-23 | 153,000 | 2,690,700 | 73,700 | 1,061,400 | 79,300 | 1,629,300 |
| 2024-08-16 | 152,100 | 2,863,700 | 73,700 | 1,176,200 | 78,400 | 1,687,500 |
| 2024-08-09 | 103,900 | 3,483,700 | 54,800 | 1,643,400 | 49,100 | 1,840,300 |
| 2024-08-02 | 125,000 | 4,454,500 | 62,300 | 2,413,700 | 62,700 | 2,040,800 |
| 2024-07-26 | 115,200 | 4,299,900 | 63,800 | 2,419,900 | 51,400 | 1,880,000 |
| 2024-07-19 | 221,800 | 4,046,300 | 72,200 | 2,378,100 | 149,600 | 1,668,200 |
| 2024-07-12 | 237,200 | 3,988,500 | 75,900 | 2,418,700 | 161,300 | 1,569,800 |
| 2024-07-05 | 313,200 | 4,196,400 | 80,300 | 2,578,200 | 232,900 | 1,618,200 |
| 2024-06-28 | 231,100 | 4,573,100 | 85,100 | 2,699,400 | 146,000 | 1,873,700 |
| 2024-06-21 | 119,700 | 5,078,500 | 75,100 | 2,897,600 | 44,600 | 2,180,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,963,892 | 0.47% | ▼ | -409,000 | 1,010 | 1,014 | 1,007 | 1,013 | 2,976,000 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,372,892 | 0.50% | ▲ | 1,019 | 1,022 | 1,007 | 1,007 | 10,442,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250312 | 16:50 | 三菱ＨＣキャピタル | (訂正)「JSAによる航空機50機の発注決定のお知らせ」の訂正について |
| 20250311 | 14:00 | 三菱ＨＣキャピタル | JSAによる航空機50機の発注決定のお知らせ |
| 20250304 | 13:00 | 三菱ＨＣキャピタル | 子会社の異動(子会社の孫会社化)に関するお知らせ |
| 20250228 | 15:30 | 三菱ＨＣキャピタル | 連結子会社による出資(孫会社化)に関するお知らせ |
| 20250221 | 15:30 | 三菱ＨＣキャピタル | 連結子会社による子会社(孫会社)の異動(株式譲渡)に関するお知らせ |
| 20241220 | 14:00 | 三菱ＨＣキャピタル | 会社分割(簡易吸収分割)に関するお知らせ |
| 20240920 | 15:00 | 三菱ＨＣキャピタル | 連結子会社の異動(株式譲渡)に関するお知らせ |
| 20240625 | 16:00 | 三菱ＨＣキャピタル | 支配株主等に関する事項について |
| 20240522 | 16:00 | 三菱ＨＣキャピタル | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | 三菱ＨＣキャピタル | 名古屋証券取引所における当社株式の上場廃止申請に関するお知らせ |
| 20240419 | 15:00 | 三菱ＨＣキャピタル | 執行役員の異動に関するお知らせ |
| 20240417 | 08:30 | 三菱ＨＣキャピタル | 再生可能・次世代エネルギー事業会社「European Energy A/S」への出資完了に関するお知らせ |
| 20240119 | 15:00 | 三菱ＨＣキャピタル | 再生可能・次世代エネルギー事業会社「European Energy A/S」への出資参画に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2QL | 350 | 2024-07-23 12:22 | 三菱ＨＣキャピタル株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8593 | 1 | 三菱ＨＣキャピタル株式会社 | 2025-04-19 19:27:11 |
| 8593 | 2 | IIJと三菱ＨＣキャピタル、企業のＤＸ推進を支援する可視化ソリューションで協業製造業のカーボンニュートラルを支援する「省エネIoTパッケージ」を提供開始 [PDF:606KB] | 2025-04-10 20:32:09 |
| 8593 | 2 | 三菱ＨＣキャピタルとサンエーがJ-クレジットの創出事業を開始 [PDF:400KB] | 2025-04-09 22:33:47 |
| 8593 | 2 | 国内全拠点の消費電力を再生可能エネルギー由来に [PDF:255KB] | 2025-03-31 11:33:36 |
| 8593 | 2 | TOPPAN エッジ、Sinumy、三菱ＨＣキャピタルが、顔認証と独自のBluetooth®技術を組み合わせたスマート認証の実証実験を開始 [PDF:420KB] | 2025-03-31 11:33:33 |
| 8593 | 2 | 三菱ＨＣキャピタルと山銀リースが脱炭素投資を支援する「GX Assessment Lease」に関する連携協定を締結 [PDF:262KB] | 2025-03-27 16:33:39 |
| 8593 | 2 | 三菱ＨＣキャピタルとLexxPluss が、物流事業者向けにロボットのサブスクサービスを提供開始 [PDF:444KB] | 2025-03-26 17:34:20 |
| 8593 | 2 | EV 向けカーボンオフセット付きオートリースの提供を開始 [PDF:277KB] | 2025-03-26 17:34:18 |
| 8593 | 2 | 「IoTフォークリフトサービス」の提供を開始 [PDF:409KB] | 2025-03-24 19:34:24 |
| 8593 | 2 | 神戸市北区でマルチテナント型物流施設「CPD西宮北WEST」を竣工 [PDF:1565KB] | 2025-03-17 15:32:12 |