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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 653 | 665 | 653 | 656 | 3,323,500 | -27 | 96% | 100% | 128% | ▼▼ | 99% | 112% | 103% | 89% | 100% |
20240726 | 660 | 666 | 651 | 652 | 2,000,000 | -4 | 99% | 99% | 60% | ▼▼▼ | 103% | 102% | 97% | 90% | 100% |
20240729 | 703 | 722 | 698 | 722 | 5,454,400 | 70 | 111% | 103% | 273% | ▲ | 99% | 91% | 96% | 100% | 111% |
20240730 | 714 | 715 | 692 | 704 | 3,222,700 | -18 | 98% | 99% | 59% | ▼ | 105% | 86% | 98% | 98% | 108% |
20240731 | 702 | 738 | 697 | 738 | 5,624,600 | 34 | 105% | 105% | 175% | ▲ | 98% | 85% | 94% | 100% | 113% |
20240801 | 730 | 731 | 712 | 714 | 3,047,900 | -24 | 97% | 98% | 54% | ▼ | 94% | 90% | 100% | 97% | 110% |
20240802 | 689 | 690 | 648 | 648 | 4,630,700 | -66 | 91% | 94% | 152% | ▼▼ | 94% | 103% | 115% | 88% | 100% |
20240805 | 598 | 605 | 548 | 560 | 7,576,500 | -88 | 86% | 94% | 164% | ▼▼▼ | 101% | 105% | 115% | 76% | 100% |
20240806 | 600 | 630 | 590 | 603 | 3,545,200 | 43 | 108% | 101% | 47% | ▲ | 105% | 109% | 116% | 82% | 108% |
20240807 | 593 | 637 | 589 | 621 | 3,370,900 | 18 | 103% | 105% | 95% | ▲▲ | 101% | 107% | 113% | 84% | 111% |
20240808 | 606 | 636 | 606 | 614 | 2,194,300 | -7 | 99% | 101% | 65% | ▼ | 98% | 106% | 110% | 83% | 110% |
20240809 | 625 | 628 | 608 | 614 | 1,969,500 | 0 | 100% | 98% | 90% | -- | 102% | 109% | 111% | 83% | 110% |
20240813 | 618 | 632 | 618 | 629 | 1,867,100 | 15 | 102% | 102% | 95% | ▲ | 102% | 107% | 106% | 85% | 112% |
20240814 | 637 | 651 | 627 | 649 | 2,488,600 | 20 | 103% | 102% | 133% | ▲▲ | 101% | 106% | 104% | 88% | 116% |
20240815 | 645 | 658 | 643 | 651 | 1,638,900 | 2 | 100% | 101% | 66% | ▲▲▲ | 99% | 102% | 100% | 88% | 116% |
20240816 | 667 | 671 | 658 | 662 | 1,796,700 | 11 | 102% | 99% | 110% | ▲▲▲▲ | 102% | 103% | 100% | 90% | 118% |
20240819 | 660 | 680 | 656 | 673 | 1,864,600 | 11 | 102% | 102% | 104% | ▲▲▲▲▲ | 99% | 100% | 97% | 91% | 120% |
20240820 | 685 | 691 | 679 | 681 | 1,546,400 | 8 | 101% | 99% | 83% | ▲▲▲▲▲▲ | 101% | 102% | 96% | 92% | 122% |
20240821 | 671 | 677 | 668 | 676 | 1,093,600 | -5 | 99% | 101% | 71% | ▼ | 100% | 101% | 93% | 92% | 121% |
20240822 | 679 | 691 | 676 | 680 | 1,404,200 | 4 | 101% | 100% | 128% | ▲ | 100% | 99% | 92% | 92% | 121% |
20240823 | 679 | 681 | 669 | 679 | 1,034,900 | -1 | 100% | 100% | 74% | ▼ | 101% | 99% | 92% | 92% | 121% |
20240826 | 677 | 695 | 675 | 685 | 1,681,200 | 6 | 101% | 101% | 162% | ▲ | 101% | 98% | 91% | 93% | 122% |
20240827 | 682 | 689 | 680 | 687 | 758,100 | 2 | 100% | 101% | 45% | ▲▲ | 99% | 97% | 91% | 93% | 123% |
20240828 | 683 | 683 | 669 | 673 | 1,446,700 | -14 | 98% | 99% | 191% | ▼ | 100% | 99% | 94% | 91% | 120% |
20240829 | 666 | 672 | 665 | 669 | 1,284,200 | -4 | 99% | 100% | 89% | ▼▼ | 100% | 96% | 94% | 94% | 119% |
20240830 | 668 | 672 | 660 | 665 | 1,879,400 | -4 | 99% | 100% | 146% | ▼▼▼ | 98% | 94% | 93% | 97% | 119% |
20240902 | 669 | 669 | 651 | 656 | 2,660,700 | -9 | 99% | 98% | 142% | ▼▼▼▼ | 100% | 94% | 95% | 95% | 117% |
20240903 | 661 | 667 | 656 | 662 | 1,763,900 | 6 | 101% | 100% | 66% | ▲ | 99% | 96% | 96% | 96% | 110% |
20240904 | 649 | 650 | 638 | 644 | 2,821,200 | -18 | 97% | 99% | 160% | ▼ | 100% | 97% | 98% | 94% | 105% |
20240905 | 635 | 652 | 631 | 632 | 2,285,900 | -12 | 98% | 100% | 81% | ▼▼ | 99% | 98% | 100% | 92% | 103% |
20240906 | 632 | 634 | 619 | 623 | 2,527,100 | -9 | 99% | 99% | 111% | ▼▼▼ | 102% | 102% | 104% | 91% | 101% |
20240909 | 607 | 620 | 602 | 620 | 2,729,600 | -3 | 100% | 102% | 108% | ▼▼▼▼ | 97% | 97% | 100% | 90% | 100% |
20240910 | 630 | 630 | 610 | 614 | 1,572,400 | -6 | 99% | 97% | 58% | ▼▼▼▼▼ | 98% | 100% | 103% | 89% | 100% |
20240911 | 611 | 614 | 594 | 600 | 2,335,600 | -14 | 98% | 98% | 149% | ▼▼▼▼▼▼ | 101% | 101% | 103% | 87% | 100% |
20240912 | 614 | 620 | 611 | 618 | 1,326,700 | 18 | 103% | 101% | 57% | ▲ | 100% | 101% | 103% | 90% | 103% |
20240913 | 616 | 619 | 611 | 613 | 1,284,500 | -5 | 99% | 100% | 97% | ▼ | 99% | 99% | 103% | 89% | 102% |
20240917 | 618 | 620 | 602 | 610 | 1,742,600 | -3 | 100% | 99% | 136% | ▼▼ | 100% | 100% | 104% | 89% | 102% |
20240918 | 611 | 617 | 606 | 611 | 1,409,200 | 1 | 100% | 100% | 81% | ▲ | 101% | 101% | 104% | 89% | 102% |
20240919 | 615 | 623 | 615 | 621 | 1,732,300 | 10 | 102% | 101% | 123% | ▲▲ | 99% | 100% | 107% | 90% | 104% |
20240920 | 623 | 625 | 612 | 614 | 2,147,400 | -7 | 99% | 99% | 124% | ▼ | 98% | 101% | 108% | 89% | 102% |
20240924 | 620 | 621 | 609 | 609 | 1,368,200 | -5 | 99% | 98% | 64% | ▼▼ | 100% | 101% | 110% | 89% | 102% |
20240925 | 607 | 614 | 603 | 609 | 1,378,900 | 0 | 100% | 100% | 101% | -- | 101% | 100% | 109% | 89% | 102% |
20240926 | 611 | 619 | 607 | 619 | 2,557,900 | 10 | 102% | 101% | 186% | ▲ | 101% | 99% | 107% | 92% | 103% |
20240927 | 621 | 625 | 610 | 625 | 2,155,200 | 6 | 101% | 101% | 84% | ▲▲ | 100% | 103% | 111% | 93% | 104% |
20240930 | 601 | 608 | 598 | 602 | 2,247,900 | -23 | 96% | 100% | 104% | ▼ | 101% | 104% | 110% | 91% | 100% |
20241001 | 607 | 616 | 604 | 612 | 1,415,900 | 10 | 102% | 101% | 63% | ▲ | 101% | 105% | 110% | 92% | 102% |
20241002 | 604 | 615 | 602 | 613 | 2,223,100 | 1 | 100% | 101% | 157% | ▲▲ | 100% | 100% | 108% | 93% | 102% |
20241003 | 620 | 625 | 616 | 617 | 1,467,900 | 4 | 101% | 100% | 66% | ▲▲▲ | 101% | 101% | 108% | 96% | 103% |
20241004 | 616 | 625 | 613 | 621 | 1,546,500 | 4 | 101% | 101% | 105% | ▲▲▲▲ | 101% | 100% | 105% | 98% | 104% |
20241007 | 627 | 634 | 626 | 632 | 1,378,000 | 11 | 102% | 101% | 89% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 105% |
20241008 | 622 | 623 | 615 | 616 | 1,514,300 | -16 | 97% | 99% | 110% | ▼ | 100% | 102% | 0% | 97% | 103% |
20241009 | 622 | 626 | 615 | 623 | 1,478,300 | 7 | 101% | 100% | 98% | ▲ | 100% | 102% | 0% | 99% | 104% |
20241010 | 625 | 626 | 618 | 625 | 1,265,500 | 2 | 100% | 100% | 86% | ▲▲ | 99% | 102% | 0% | 99% | 104% |
20241011 | 625 | 628 | 618 | 619 | 750,900 | -6 | 99% | 99% | 59% | ▼ | 100% | 105% | 0% | 98% | 103% |
20241015 | 633 | 637 | 629 | 634 | 1,673,500 | 15 | 102% | 100% | 223% | ▲ | 100% | 107% | 0% | 100% | 105% |
20241016 | 624 | 631 | 622 | 624 | 1,087,200 | -10 | 98% | 100% | 65% | ▼ | 101% | 104% | 0% | 98% | 104% |
20241017 | 632 | 642 | 630 | 638 | 1,953,200 | 14 | 102% | 101% | 180% | ▲ | 100% | 0% | 0% | 100% | 106% |
20241018 | 635 | 639 | 632 | 635 | 1,338,900 | -3 | 100% | 100% | 69% | ▼ | 104% | 0% | 0% | 100% | 105% |
20241021 | 642 | 667 | 637 | 667 | 2,905,600 | 32 | 105% | 104% | 217% | ▲ | 101% | 0% | 0% | 100% | 111% |
20241022 | 654 | 661 | 649 | 659 | 2,291,200 | -8 | 99% | 101% | 79% | ▼ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 352,400 | 6,315,700 | 24,300 | 3,786,800 | 328,100 | 2,528,900 |
2024-10-11 | 311,100 | 6,572,400 | 23,000 | 3,848,400 | 288,100 | 2,724,000 |
2024-10-04 | 328,200 | 6,843,600 | 34,100 | 4,030,800 | 294,100 | 2,812,800 |
2024-09-27 | 375,700 | 6,877,800 | 22,700 | 3,926,300 | 353,000 | 2,951,500 |
2024-09-20 | 404,600 | 7,102,600 | 23,400 | 4,046,200 | 381,200 | 3,056,400 |
2024-09-13 | 399,500 | 7,024,700 | 22,500 | 3,912,000 | 377,000 | 3,112,700 |
2024-09-06 | 505,000 | 7,135,400 | 22,000 | 3,983,700 | 483,000 | 3,151,700 |
2024-08-30 | 550,200 | 7,071,000 | 9,000 | 4,014,500 | 541,200 | 3,056,500 |
2024-08-23 | 453,100 | 6,638,300 | 8,800 | 3,792,900 | 444,300 | 2,845,400 |
2024-08-16 | 421,200 | 6,752,400 | 16,800 | 3,771,100 | 404,400 | 2,981,300 |
2024-08-09 | 273,200 | 7,066,900 | 42,400 | 3,838,100 | 230,800 | 3,228,800 |
2024-08-02 | 180,400 | 9,193,200 | 6,300 | 4,290,500 | 174,100 | 4,902,700 |
2024-07-26 | 216,800 | 10,325,900 | 6,600 | 4,264,100 | 210,200 | 6,061,800 |
2024-07-19 | 274,900 | 10,635,000 | 37,100 | 4,226,000 | 237,800 | 6,409,000 |
2024-07-12 | 345,900 | 10,230,300 | 37,100 | 4,145,100 | 308,800 | 6,085,200 |
2024-07-05 | 456,500 | 10,228,600 | 39,400 | 4,139,900 | 417,100 | 6,088,700 |
2024-06-28 | 478,900 | 9,797,700 | 49,600 | 4,077,800 | 429,300 | 5,719,900 |
2024-06-21 | 443,600 | 9,855,000 | 46,900 | 4,051,100 | 396,700 | 5,803,900 |
2024-06-14 | 420,800 | 9,354,400 | 10,800 | 4,094,200 | 410,000 | 5,260,200 |
2024-06-07 | 393,000 | 9,101,200 | 11,700 | 4,173,900 | 381,300 | 4,927,300 |
2024-05-31 | 452,600 | 8,750,600 | 25,800 | 4,198,100 | 426,800 | 4,552,500 |
2024-05-24 | 630,000 | 8,600,400 | 105,400 | 4,183,500 | 524,600 | 4,416,900 |
2024-05-17 | 803,500 | 8,752,300 | 234,500 | 4,219,500 | 569,000 | 4,532,800 |
2024-05-10 | 748,400 | 9,147,900 | 227,600 | 4,352,700 | 520,800 | 4,795,200 |
2024-05-02 | 707,200 | 9,584,000 | 227,000 | 4,437,700 | 480,200 | 5,146,300 |
2024-04-26 | 848,900 | 9,078,500 | 241,800 | 4,295,900 | 607,100 | 4,782,600 |
2024-04-19 | 779,400 | 8,703,800 | 250,300 | 4,072,300 | 529,100 | 4,631,500 |
2024-04-12 | 1,191,600 | 8,109,400 | 261,900 | 3,899,300 | 929,700 | 4,210,100 |
2024-04-05 | 1,024,200 | 8,454,800 | 251,300 | 4,029,800 | 772,900 | 4,425,000 |
2024-03-29 | 1,147,500 | 8,646,500 | 259,600 | 4,086,200 | 887,900 | 4,560,300 |
2024-03-22 | 1,342,300 | 8,301,300 | 276,600 | 4,008,300 | 1,065,700 | 4,293,000 |
2024-03-15 | 1,179,800 | 8,557,100 | 258,500 | 4,040,300 | 921,300 | 4,516,800 |
2024-03-08 | 1,331,900 | 8,134,200 | 284,400 | 3,936,500 | 1,047,500 | 4,197,700 |
2024-03-01 | 1,599,000 | 7,267,300 | 291,400 | 3,630,100 | 1,307,600 | 3,637,200 |
2024-02-22 | 1,450,700 | 7,169,900 | 264,200 | 3,661,300 | 1,186,500 | 3,508,600 |
2024-02-16 | 1,643,100 | 6,341,600 | 273,300 | 3,401,000 | 1,369,800 | 2,940,600 |
2024-02-09 | 1,542,000 | 6,096,200 | 249,300 | 3,376,200 | 1,292,700 | 2,720,000 |
2024-02-02 | 1,046,900 | 8,102,500 | 226,000 | 4,164,000 | 820,900 | 3,938,500 |
2024-01-26 | 1,219,600 | 7,457,400 | 269,300 | 3,986,200 | 950,300 | 3,471,200 |
2024-01-19 | 1,140,800 | 7,751,400 | 189,700 | 4,273,800 | 951,100 | 3,477,600 |
2024-01-12 | 1,340,300 | 7,986,300 | 220,200 | 4,379,400 | 1,120,100 | 3,606,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-16 | The Hongkong and Shanghai Banking Corporation Limited | 549,700 | 0.21% | ▼ | -884,300 | 624 | 631 | 622 | 624 | 1,087,200 |
2024-09-06 | UBS AG | 1,259,075 | 0.48% | ▼ | -33,841 | 632 | 634 | 619 | 623 | 2,527,100 |
2024-09-05 | UBS AG | 1,292,916 | 0.50% | ▲ | 635 | 652 | 631 | 632 | 2,285,900 | |
2024-09-05 | The Hongkong and Shanghai Banking Corporation Limited | 1,434,000 | 0.55% | ▲ | 635 | 652 | 631 | 632 | 2,285,900 | |
2024-06-13 | J.P. MORGAN SECURITIES PLC | 65,009 | 0.02% | ▼ | -1,230,800 | 745 | 750 | 732 | 735 | 1,338,000 |
2024-05-07 | MERRILL LYNCH INTERNATIONAL | 1,027,157 | 0.39% | ▼ | -527,940 | 777 | 789 | 776 | 778 | 3,062,100 |
2024-05-02 | MERRILL LYNCH INTERNATIONAL | 1,555,097 | 0.60% | ▼ | -143,200 | 793 | 802 | 761 | 763 | 5,244,800 |
2024-04-30 | MERRILL LYNCH INTERNATIONAL | 1,698,297 | 0.65% | ▲ | 237,835 | 822 | 827 | 813 | 820 | 3,128,700 |
2024-04-26 | MERRILL LYNCH INTERNATIONAL | 1,460,462 | 0.56% | ▼ | -78,420 | 791 | 839 | 782 | 837 | 5,388,200 |
2024-04-25 | MERRILL LYNCH INTERNATIONAL | 1,538,882 | 0.59% | ▲ | 752,118 | 836 | 843 | 816 | 821 | 3,510,200 |
2024-04-12 | J.P. MORGAN SECURITIES PLC | 1,295,809 | 0.50% | ▲ | 1,283,778 | 907 | 907 | 893 | 895 | 1,387,800 |
2024-03-26 | Barclays Capital Securities Ltd | 138,400 | 0.05% | ▼ | -1,211,600 | 918 | 931 | 905 | 910 | 2,947,300 |
2024-03-25 | Barclays Capital Securities Ltd | 1,350,000 | 0.52% | ▲ | 918 | 932 | 907 | 907 | 3,361,400 |
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 |
---|---|---|---|---|---|
S100T2HT | 350 | 2024-03-15 17:02 | マネックスグループ株式会社 | 松本 大 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8698 | 2 | マネックスライフセトルメント、生命保険買取サービスを提供開始 ~がん患者様の経済的なお悩み解決を支援し、QOL (Quality of Life)の向上を目指す~ | 2024-07-11 23:31:06 |
8698 | 2 | 第20回定時株主総会 質疑応答 | 株主総会 | 株式・格付情報 | 株主・投資家情報 | マネックスグループ株式会社 | 2024-07-06 02:29:21 |
8698 | 2 | 第20回定時株主総会 議決権行使結果集計報告 | 2024-06-29 03:32:28 |
8698 | 2 | コーポレート・ガバナンスに関する報告書 2024/06/28 | 2024-06-29 03:32:26 |
8698 | 2 | 支配株主等に関する事項について | 2024-06-24 18:40:30 |
8698 | 2 | 定款 2024/06/22 | 2024-06-24 18:40:29 |
8698 | 2 | 有価証券報告書-第20期(2023/04/01-2024/03/31) | 2024-06-24 18:40:27 |
8698 | 2 | 株主還元・株主優待 | 株式・格付情報 | 株主・投資家情報 | マネックスグループ株式会社 | 2024-06-21 20:42:27 |
8698 | 2 | 株主説明会 | 株式・格付情報 | 株主・投資家情報 | マネックスグループ株式会社 | 2024-06-21 20:42:26 |
8698 | 2 | 株主総会資料 | 株式・格付情報 | 株主・投資家情報 | マネックスグループ株式会社 | 2024-06-21 20:42:24 |