| 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 | 1,394 | 1,411 | 1,381 | 1,381 | 12,746,400 | 10 | 101% | 99% | 75% | ▲ | 101% | 100% | 101% | 88% | 102% |
| 20240925 | 1,368 | 1,385 | 1,356 | 1,376 | 8,313,300 | -5 | 100% | 101% | 65% | ▼ | 101% | 98% | 99% | 88% | 102% |
| 20240926 | 1,396 | 1,421 | 1,389 | 1,417 | 11,987,100 | 41 | 103% | 101% | 144% | ▲ | 103% | 98% | 96% | 90% | 105% |
| 20240927 | 1,428 | 1,471 | 1,404 | 1,466 | 18,248,900 | 49 | 103% | 103% | 152% | ▲▲ | 99% | 104% | 101% | 93% | 108% |
| 20240930 | 1,350 | 1,375 | 1,328 | 1,338 | 20,775,000 | -128 | 91% | 99% | 114% | ▼ | 101% | 103% | 100% | 85% | 100% |
| 20241001 | 1,359 | 1,381 | 1,353 | 1,368 | 12,378,100 | 30 | 102% | 101% | 60% | ▲ | 100% | 104% | 101% | 87% | 102% |
| 20241002 | 1,354 | 1,372 | 1,347 | 1,358 | 9,790,400 | -11 | 99% | 100% | 79% | ▼ | 99% | 97% | 96% | 87% | 101% |
| 20241003 | 1,418 | 1,421 | 1,393 | 1,398 | 11,584,500 | 41 | 103% | 99% | 118% | ▲ | 99% | 99% | 97% | 94% | 104% |
| 20241004 | 1,398 | 1,402 | 1,386 | 1,386 | 8,317,200 | -12 | 99% | 99% | 72% | ▼ | 100% | 99% | 95% | 94% | 104% |
| 20241007 | 1,406 | 1,414 | 1,393 | 1,405 | 7,795,800 | 19 | 101% | 100% | 94% | ▲ | 99% | 97% | 97% | 96% | 105% |
| 20241008 | 1,395 | 1,407 | 1,373 | 1,378 | 9,361,300 | -28 | 98% | 99% | 120% | ▼ | 99% | 97% | 99% | 94% | 103% |
| 20241009 | 1,389 | 1,391 | 1,374 | 1,374 | 4,086,500 | -4 | 100% | 99% | 44% | ▼▼ | 100% | 99% | 99% | 94% | 103% |
| 20241010 | 1,382 | 1,399 | 1,380 | 1,386 | 6,016,600 | 12 | 101% | 100% | 147% | ▲ | 98% | 99% | 100% | 95% | 104% |
| 20241011 | 1,379 | 1,387 | 1,354 | 1,356 | 7,862,500 | -30 | 98% | 98% | 131% | ▼ | 98% | 100% | 100% | 93% | 101% |
| 20241015 | 1,372 | 1,372 | 1,349 | 1,351 | 8,410,700 | -5 | 100% | 98% | 107% | ▼▼ | 101% | 102% | 103% | 92% | 101% |
| 20241016 | 1,329 | 1,368 | 1,324 | 1,347 | 7,006,900 | -4 | 100% | 101% | 83% | ▼▼▼ | 101% | 99% | 101% | 92% | 101% |
| 20241017 | 1,356 | 1,379 | 1,350 | 1,365 | 7,104,500 | 18 | 101% | 101% | 101% | ▲ | 100% | 98% | 100% | 93% | 102% |
| 20241018 | 1,369 | 1,391 | 1,366 | 1,366 | 7,861,000 | 1 | 100% | 100% | 111% | ▲▲ | 99% | 96% | 100% | 93% | 102% |
| 20241021 | 1,375 | 1,375 | 1,352 | 1,354 | 8,012,200 | -12 | 99% | 99% | 102% | ▼ | 99% | 98% | 102% | 92% | 101% |
| 20241022 | 1,350 | 1,358 | 1,331 | 1,338 | 7,198,400 | -16 | 99% | 99% | 90% | ▼▼ | 100% | 99% | 103% | 91% | 100% |
| 20241023 | 1,335 | 1,356 | 1,334 | 1,335 | 6,643,300 | -4 | 100% | 100% | 92% | ▼▼▼ | 101% | 101% | 104% | 91% | 100% |
| 20241024 | 1,312 | 1,331 | 1,308 | 1,319 | 9,311,700 | -16 | 99% | 101% | 140% | ▼▼▼▼ | 100% | 102% | 101% | 90% | 100% |
| 20241025 | 1,308 | 1,319 | 1,306 | 1,309 | 4,836,900 | -11 | 99% | 100% | 52% | ▼▼▼▼▼ | 101% | 102% | 100% | 89% | 100% |
| 20241028 | 1,304 | 1,335 | 1,303 | 1,322 | 6,330,200 | 14 | 101% | 101% | 131% | ▲ | 100% | 101% | 98% | 94% | 101% |
| 20241029 | 1,322 | 1,339 | 1,315 | 1,327 | 4,714,900 | 5 | 100% | 100% | 74% | ▲▲ | 100% | 102% | 98% | 94% | 101% |
| 20241030 | 1,328 | 1,344 | 1,325 | 1,329 | 12,502,100 | 2 | 100% | 100% | 265% | ▲▲▲ | 101% | 104% | 98% | 95% | 102% |
| 20241031 | 1,315 | 1,336 | 1,315 | 1,326 | 10,595,000 | -3 | 100% | 101% | 85% | ▼ | 100% | 104% | 96% | 94% | 101% |
| 20241101 | 1,319 | 1,331 | 1,311 | 1,315 | 5,614,500 | -11 | 99% | 100% | 53% | ▼▼ | 99% | 101% | 95% | 94% | 100% |
| 20241105 | 1,345 | 1,347 | 1,322 | 1,332 | 6,923,300 | 17 | 101% | 99% | 123% | ▲ | 101% | 99% | 96% | 95% | 102% |
| 20241106 | 1,336 | 1,381 | 1,335 | 1,354 | 8,187,700 | 22 | 102% | 101% | 118% | ▲▲ | 101% | 95% | 94% | 98% | 103% |
| 20241107 | 1,362 | 1,380 | 1,353 | 1,374 | 8,998,900 | 21 | 102% | 101% | 110% | ▲▲▲ | 97% | 92% | 91% | 99% | 105% |
| 20241108 | 1,402 | 1,413 | 1,356 | 1,363 | 9,122,800 | -11 | 99% | 97% | 101% | ▼ | 98% | 96% | 95% | 98% | 104% |
| 20241111 | 1,344 | 1,354 | 1,300 | 1,318 | 10,200,200 | -46 | 97% | 98% | 112% | ▼▼ | 98% | 98% | 97% | 96% | 101% |
| 20241112 | 1,321 | 1,326 | 1,299 | 1,299 | 8,943,100 | -19 | 99% | 98% | 88% | ▼▼▼ | 100% | 98% | 98% | 95% | 100% |
| 20241113 | 1,298 | 1,315 | 1,277 | 1,293 | 8,650,900 | -6 | 100% | 100% | 97% | ▼▼▼▼ | 101% | 99% | 99% | 94% | 100% |
| 20241114 | 1,290 | 1,314 | 1,283 | 1,296 | 6,255,900 | 3 | 100% | 101% | 72% | ▲ | 99% | 97% | 98% | 94% | 100% |
| 20241115 | 1,301 | 1,321 | 1,292 | 1,294 | 7,173,700 | -2 | 100% | 99% | 115% | ▼ | 99% | 98% | 100% | 94% | 100% |
| 20241118 | 1,279 | 1,287 | 1,267 | 1,269 | 6,222,900 | -25 | 98% | 99% | 87% | ▼▼ | 99% | 98% | 99% | 92% | 100% |
| 20241119 | 1,288 | 1,297 | 1,267 | 1,272 | 8,067,500 | 3 | 100% | 99% | 130% | ▲ | 100% | 100% | 100% | 93% | 100% |
| 20241120 | 1,265 | 1,275 | 1,255 | 1,259 | 7,461,300 | -14 | 99% | 100% | 92% | ▼ | 99% | 100% | 100% | 92% | 100% |
| 20241121 | 1,261 | 1,266 | 1,240 | 1,246 | 10,189,400 | -13 | 99% | 99% | 137% | ▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20241122 | 1,248 | 1,262 | 1,238 | 1,257 | 9,631,900 | 12 | 101% | 101% | 95% | ▲ | 99% | 99% | 98% | 91% | 101% |
| 20241125 | 1,270 | 1,275 | 1,257 | 1,260 | 12,991,800 | 3 | 100% | 99% | 135% | ▲▲ | 102% | 102% | 100% | 92% | 101% |
| 20241126 | 1,238 | 1,262 | 1,238 | 1,259 | 6,668,400 | -1 | 100% | 102% | 51% | ▼ | 100% | 102% | 100% | 92% | 101% |
| 20241127 | 1,249 | 1,260 | 1,238 | 1,250 | 5,927,600 | -9 | 99% | 100% | 89% | ▼▼ | 101% | 103% | 100% | 91% | 100% |
| 20241128 | 1,246 | 1,263 | 1,241 | 1,257 | 4,695,300 | 7 | 101% | 101% | 79% | ▲ | 99% | 100% | 98% | 91% | 101% |
| 20241129 | 1,266 | 1,270 | 1,252 | 1,254 | 5,329,500 | -3 | 100% | 99% | 114% | ▼ | 102% | 101% | 100% | 91% | 101% |
| 20241202 | 1,241 | 1,268 | 1,238 | 1,266 | 6,387,000 | 12 | 101% | 102% | 120% | ▲ | 101% | 98% | 98% | 92% | 102% |
| 20241203 | 1,265 | 1,283 | 1,259 | 1,278 | 8,701,000 | 12 | 101% | 101% | 136% | ▲▲ | 99% | 97% | 97% | 93% | 103% |
| 20241204 | 1,278 | 1,278 | 1,251 | 1,261 | 10,365,500 | -18 | 99% | 99% | 119% | ▼ | 99% | 97% | 98% | 92% | 101% |
| 20241205 | 1,265 | 1,277 | 1,257 | 1,257 | 11,851,200 | -4 | 100% | 99% | 114% | ▼▼ | 99% | 98% | 99% | 92% | 101% |
| 20241206 | 1,250 | 1,261 | 1,234 | 1,238 | 9,131,400 | -19 | 98% | 99% | 77% | ▼▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241209 | 1,245 | 1,247 | 1,230 | 1,235 | 6,460,400 | -4 | 100% | 99% | 71% | ▼▼▼▼ | 98% | 99% | 0% | 95% | 100% |
| 20241210 | 1,251 | 1,253 | 1,220 | 1,220 | 9,294,900 | -15 | 99% | 98% | 144% | ▼▼▼▼▼ | 100% | 102% | 0% | 94% | 100% |
| 20241211 | 1,222 | 1,227 | 1,214 | 1,222 | 8,866,800 | 2 | 100% | 100% | 95% | ▲ | 100% | 101% | 0% | 94% | 100% |
| 20241212 | 1,229 | 1,240 | 1,224 | 1,231 | 9,771,400 | 9 | 101% | 100% | 110% | ▲▲ | 100% | 100% | 0% | 95% | 101% |
| 20241213 | 1,235 | 1,255 | 1,232 | 1,241 | 12,925,300 | 11 | 101% | 100% | 132% | ▲▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241216 | 1,241 | 1,257 | 1,241 | 1,244 | 6,615,600 | 3 | 100% | 100% | 51% | ▲▲▲▲ | 99% | 99% | 0% | 97% | 102% |
| 20241217 | 1,248 | 1,257 | 1,230 | 1,236 | 8,051,800 | -8 | 99% | 99% | 122% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,235 | 1,244 | 1,233 | 1,240 | 5,921,000 | 4 | 100% | 100% | 74% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 1,200 | 1,221 | 1,200 | 1,206 | 7,728,400 | -34 | 97% | 100% | 131% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 1,240 | 1,260 | 1,237 | 1,238 | 20,421,000 | 32 | 103% | 100% | 264% | ▲ | % | % | % | 97% | 103% |
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 | 307,700 | 3,550,400 | 185,700 | 1,365,100 | 122,000 | 2,185,300 |
| 2024-12-06 | 494,000 | 3,539,000 | 265,100 | 1,291,900 | 228,900 | 2,247,100 |
| 2024-11-29 | 1,022,700 | 3,224,700 | 720,500 | 1,212,700 | 302,200 | 2,012,000 |
| 2024-11-22 | 915,100 | 3,361,600 | 388,400 | 1,216,300 | 526,700 | 2,145,300 |
| 2024-11-15 | 275,100 | 3,065,200 | 139,400 | 1,143,900 | 135,700 | 1,921,300 |
| 2024-11-08 | 302,500 | 2,776,000 | 121,600 | 1,123,700 | 180,900 | 1,652,300 |
| 2024-11-01 | 238,800 | 3,274,400 | 118,900 | 1,383,400 | 119,900 | 1,891,000 |
| 2024-10-25 | 367,800 | 3,169,500 | 120,500 | 1,320,400 | 247,300 | 1,849,100 |
| 2024-10-18 | 370,100 | 3,187,200 | 124,300 | 1,264,400 | 245,800 | 1,922,800 |
| 2024-10-11 | 328,000 | 3,472,200 | 120,900 | 1,377,500 | 207,100 | 2,094,700 |
| 2024-10-04 | 361,700 | 3,636,300 | 120,900 | 1,379,600 | 240,800 | 2,256,700 |
| 2024-09-27 | 311,900 | 3,390,700 | 116,000 | 1,441,700 | 195,900 | 1,949,000 |
| 2024-09-20 | 524,500 | 3,609,400 | 123,300 | 1,425,200 | 401,200 | 2,184,200 |
| 2024-09-13 | 375,900 | 3,178,000 | 125,600 | 1,213,500 | 250,300 | 1,964,500 |
| 2024-09-06 | 405,800 | 3,336,800 | 121,500 | 1,243,700 | 284,300 | 2,093,100 |
| 2024-08-30 | 824,700 | 3,008,700 | 272,000 | 1,002,400 | 552,700 | 2,006,300 |
| 2024-08-23 | 811,500 | 3,433,600 | 233,900 | 1,102,300 | 577,600 | 2,331,300 |
| 2024-08-16 | 574,500 | 3,488,300 | 136,100 | 1,092,300 | 438,400 | 2,396,000 |
| 2024-08-09 | 547,700 | 3,233,500 | 127,900 | 1,098,300 | 419,800 | 2,135,200 |
| 2024-08-02 | 343,400 | 4,895,800 | 76,600 | 1,505,200 | 266,800 | 3,390,600 |
| 2024-07-26 | 359,000 | 5,028,200 | 77,600 | 1,571,500 | 281,400 | 3,456,700 |
| 2024-07-19 | 400,200 | 5,205,100 | 91,500 | 1,550,400 | 308,700 | 3,654,700 |
| 2024-07-12 | 407,100 | 5,418,100 | 85,800 | 1,594,300 | 321,300 | 3,823,800 |
| 2024-07-05 | 403,300 | 5,640,400 | 89,200 | 1,590,400 | 314,100 | 4,050,000 |
| 2024-06-28 | 412,900 | 6,025,700 | 94,500 | 1,729,800 | 318,400 | 4,295,900 |
| 2024-06-21 | 497,400 | 6,002,100 | 94,700 | 1,840,500 | 402,700 | 4,161,600 |
| 2024-06-14 | 545,300 | 6,192,500 | 102,700 | 1,877,100 | 442,600 | 4,315,400 |
| 2024-06-07 | 526,100 | 6,182,400 | 119,000 | 1,852,600 | 407,100 | 4,329,800 |
| 2024-05-31 | 479,900 | 6,906,100 | 130,400 | 2,033,500 | 349,500 | 4,872,600 |
| 2024-05-24 | 420,800 | 7,406,800 | 112,500 | 2,371,300 | 308,300 | 5,035,500 |
| 2024-05-17 | 452,300 | 7,785,700 | 99,700 | 2,463,000 | 352,600 | 5,322,700 |
| 2024-05-10 | 488,900 | 6,573,900 | 119,800 | 2,150,800 | 369,100 | 4,423,100 |
| 2024-05-02 | 484,800 | 6,180,800 | 118,700 | 2,002,400 | 366,100 | 4,178,400 |
| 2024-04-26 | 476,900 | 6,608,400 | 118,800 | 2,071,000 | 358,100 | 4,537,400 |
| 2024-04-19 | 496,700 | 7,094,300 | 129,400 | 2,043,600 | 367,300 | 5,050,700 |
| 2024-04-12 | 627,600 | 6,238,700 | 145,000 | 1,876,600 | 482,600 | 4,362,100 |
| 2024-04-05 | 625,600 | 5,257,500 | 140,800 | 1,493,800 | 484,800 | 3,763,700 |
| 2024-03-29 | 768,300 | 5,136,500 | 145,500 | 1,474,000 | 622,800 | 3,662,500 |
| 2024-03-22 | 303,700 | 1,423,600 | 62,400 | 390,400 | 241,300 | 1,033,200 |
| 2024-03-15 | 345,000 | 970,100 | 88,100 | 309,400 | 256,900 | 660,700 |
| 2024-03-08 | 436,900 | 908,700 | 135,300 | 293,200 | 301,600 | 615,500 |
| 2024-03-01 | 325,100 | 713,600 | 62,700 | 144,800 | 262,400 | 568,800 |
| 2024-02-22 | 362,900 | 725,300 | 58,200 | 144,900 | 304,700 | 580,400 |
| 2024-02-16 | 358,500 | 786,900 | 58,700 | 177,900 | 299,800 | 609,000 |
| 2024-02-09 | 332,800 | 752,200 | 56,400 | 186,400 | 276,400 | 565,800 |
| 2024-02-02 | 350,400 | 716,900 | 54,500 | 173,600 | 295,900 | 543,300 |
| 2024-01-26 | 311,600 | 647,400 | 48,700 | 159,500 | 262,900 | 487,900 |
| 2024-01-19 | 378,300 | 529,400 | 50,600 | 185,500 | 327,700 | 343,900 |
| 2024-01-12 | 377,300 | 531,400 | 53,800 | 181,700 | 323,500 | 349,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 15:00 | 三井不 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241001 | 15:00 | 三井不 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 三井不 | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | 三井不 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | 三井不 | 2025年３月期第１四半期決算短信 補足説明資料 |
| 20240801 | 15:00 | 三井不 | 自己株式の取得状況に関するお知らせ |
| 20240726 | 15:00 | 三井不 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240701 | 15:00 | 三井不 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 16:15 | 三井不 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240603 | 15:00 | 三井不 | 自己株式の取得状況に関するお知らせ |
| 20240521 | 15:00 | 三井不 | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240501 | 15:00 | 三井不 | 自己株式の取得状況に関するお知らせ |
| 20240411 | 15:00 | 三井不 | 三井不動産グループ新経営理念および新長期経営方針「＆ INNOVATION 2030」策定のお知らせ |
| 20240411 | 15:00 | 三井不 | 配当予想の修正および自己株式取得に係る事項の決定に関するお知らせ |
| 20240301 | 15:00 | 三井不 | 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の新設に関するお知らせ |
| 20240301 | 15:00 | 三井不 | 定款の一部変更（取締役の任期変更）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 |
|---|---|---|---|---|---|
| S100UYK7 | 350 | 2024-12-18 16:42 | 三井不動産株式会社 | ブラックロック・ジャパン株式会社 | 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 |
|---|---|---|---|
| 8801 | 1 | 三井不動産株式会社 | 2024-12-21 13:26:25 |
| 8801 | 2 | 世界最大級のプレシード投資家アクセラレーターTechstars「Techstars Tokyo」第2回プログラムの募集開始 | 2024-12-18 02:28:41 |
| 8801 | 2 | 街びらきイベント「MFLP・LOGIFRONT東京板橋 MIRAI FES」を開催 | 2024-11-15 00:28:38 |
| 8801 | 2 | 2024.11.08IRニュース 自己株式の消却に関するお知らせ(80KB) | 2024-11-08 22:32:23 |
| 8801 | 2 | 2024.10.22IRニュース 自己株式の取得状況および取得終了に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得）(66KB) | 2024-10-22 15:31:24 |
| 8801 | 2 | 2024.10.01IRニュース自己株式の取得状況に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得）(91KB) | 2024-10-01 16:32:11 |
| 8801 | 2 | 2024.09.02IRニュース自己株式の取得状況に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得）(79KB) | 2024-09-02 16:31:43 |
| 8801 | 2 | 統合報告書2024│IR情報│三井不動産 | 2024-08-31 01:31:04 |
| 8801 | 2 | 2024.08.02IRニュース2025年3月期第１四半期決算のお知らせ (196KB) | 2024-08-02 17:31:19 |
| 8801 | 2 | 2024.08.01IRニュース自己株式の取得状況に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得）(79KB) | 2024-08-01 15:32:28 |