| 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 | 685 | 695 | 680 | 687 | 292,400 | -11 | 98% | 100% | 202% | ▼▼ | 99% | 104% | 105% | 91% | 100% |
| 20240726 | 686 | 697 | 677 | 677 | 152,800 | -10 | 99% | 99% | 52% | ▼▼▼ | 101% | 100% | 105% | 89% | 100% |
| 20240729 | 687 | 698 | 669 | 695 | 130,700 | 18 | 103% | 101% | 86% | ▲ | 100% | 92% | 103% | 92% | 103% |
| 20240730 | 699 | 701 | 687 | 701 | 317,300 | 6 | 101% | 100% | 243% | ▲▲ | 102% | 91% | 103% | 92% | 104% |
| 20240731 | 703 | 728 | 684 | 715 | 237,300 | 14 | 102% | 102% | 75% | ▲▲▲ | 97% | 95% | 102% | 95% | 106% |
| 20240801 | 709 | 724 | 686 | 686 | 174,700 | -29 | 96% | 97% | 74% | ▼ | 97% | 102% | 110% | 91% | 101% |
| 20240802 | 663 | 668 | 634 | 642 | 292,900 | -44 | 94% | 97% | 168% | ▼▼ | 92% | 116% | 123% | 87% | 100% |
| 20240805 | 592 | 606 | 543 | 544 | 477,900 | -98 | 85% | 92% | 163% | ▼▼▼ | 110% | 118% | 125% | 74% | 100% |
| 20240806 | 581 | 643 | 581 | 637 | 291,200 | 93 | 117% | 110% | 61% | ▲ | 107% | 110% | 116% | 88% | 117% |
| 20240807 | 627 | 687 | 627 | 673 | 201,700 | 36 | 106% | 107% | 69% | ▲▲ | 101% | 106% | 111% | 93% | 124% |
| 20240808 | 653 | 677 | 652 | 659 | 103,200 | -14 | 98% | 101% | 51% | ▼ | 102% | 105% | 108% | 91% | 121% |
| 20240809 | 673 | 690 | 669 | 685 | 142,300 | 26 | 104% | 102% | 138% | ▲ | 100% | 103% | 106% | 95% | 126% |
| 20240813 | 686 | 690 | 680 | 688 | 50,100 | 3 | 100% | 100% | 35% | ▲▲ | 101% | 106% | 107% | 95% | 126% |
| 20240814 | 683 | 693 | 678 | 687 | 70,400 | -1 | 100% | 101% | 141% | ▼ | 101% | 106% | 107% | 95% | 126% |
| 20240815 | 682 | 700 | 682 | 691 | 54,600 | 4 | 101% | 101% | 78% | ▲ | 101% | 101% | 104% | 95% | 127% |
| 20240816 | 698 | 712 | 698 | 705 | 64,700 | 14 | 102% | 101% | 118% | ▲▲ | 98% | 102% | 103% | 97% | 130% |
| 20240819 | 707 | 709 | 695 | 695 | 63,200 | -10 | 99% | 98% | 98% | ▼ | 103% | 102% | 103% | 96% | 128% |
| 20240820 | 703 | 723 | 703 | 721 | 97,500 | 26 | 104% | 103% | 154% | ▲ | 98% | 100% | 100% | 100% | 133% |
| 20240821 | 718 | 718 | 699 | 702 | 61,200 | -19 | 97% | 98% | 63% | ▼ | 101% | 103% | 105% | 97% | 129% |
| 20240822 | 702 | 709 | 696 | 706 | 76,400 | 4 | 101% | 101% | 125% | ▲ | 103% | 103% | 105% | 98% | 130% |
| 20240823 | 701 | 720 | 701 | 720 | 51,600 | 14 | 102% | 103% | 68% | ▲▲ | 100% | 102% | 104% | 100% | 132% |
| 20240826 | 711 | 716 | 709 | 711 | 27,200 | -9 | 99% | 100% | 53% | ▼ | 102% | 103% | 105% | 99% | 131% |
| 20240827 | 706 | 725 | 706 | 720 | 52,400 | 9 | 101% | 102% | 193% | ▲ | 100% | 102% | 103% | 100% | 132% |
| 20240828 | 716 | 718 | 704 | 718 | 54,100 | -2 | 100% | 100% | 103% | ▼ | 101% | 101% | 104% | 100% | 132% |
| 20240829 | 717 | 722 | 710 | 722 | 45,100 | 4 | 101% | 101% | 83% | ▲ | 100% | 99% | 103% | 100% | 133% |
| 20240830 | 724 | 737 | 724 | 726 | 37,300 | 4 | 101% | 100% | 83% | ▲▲ | 100% | 98% | 102% | 100% | 133% |
| 20240902 | 731 | 731 | 711 | 728 | 33,900 | 2 | 100% | 100% | 91% | ▲▲▲ | 99% | 98% | 102% | 100% | 134% |
| 20240903 | 730 | 730 | 715 | 721 | 74,900 | -7 | 99% | 99% | 221% | ▼ | 101% | 100% | 105% | 99% | 113% |
| 20240904 | 706 | 719 | 705 | 715 | 105,100 | -6 | 99% | 101% | 140% | ▼▼ | 101% | 100% | 106% | 98% | 108% |
| 20240905 | 704 | 725 | 698 | 714 | 64,700 | -1 | 100% | 101% | 62% | ▼▼▼ | 100% | 101% | 105% | 98% | 108% |
| 20240906 | 710 | 717 | 705 | 712 | 37,500 | -2 | 100% | 100% | 58% | ▼▼▼▼ | 101% | 103% | 106% | 98% | 104% |
| 20240909 | 698 | 713 | 687 | 706 | 83,200 | -6 | 99% | 101% | 222% | ▼▼▼▼▼ | 99% | 102% | 105% | 97% | 103% |
| 20240910 | 706 | 713 | 700 | 701 | 53,600 | -5 | 99% | 99% | 64% | ▼▼▼▼▼▼ | 98% | 102% | 106% | 96% | 102% |
| 20240911 | 700 | 704 | 685 | 687 | 97,000 | -14 | 98% | 98% | 181% | ▼▼▼▼▼▼▼ | 103% | 105% | 105% | 94% | 100% |
| 20240912 | 699 | 720 | 696 | 720 | 61,000 | 33 | 105% | 103% | 63% | ▲ | 101% | 104% | 103% | 99% | 105% |
| 20240913 | 712 | 721 | 711 | 717 | 40,000 | -3 | 100% | 101% | 66% | ▼ | 99% | 103% | 102% | 98% | 104% |
| 20240917 | 717 | 724 | 706 | 713 | 31,300 | -4 | 99% | 99% | 78% | ▼▼ | 99% | 101% | 101% | 98% | 104% |
| 20240918 | 721 | 725 | 707 | 712 | 45,200 | -1 | 100% | 99% | 144% | ▼▼▼ | 102% | 102% | 101% | 98% | 104% |
| 20240919 | 722 | 739 | 722 | 737 | 60,500 | 25 | 104% | 102% | 134% | ▲ | 99% | 100% | 98% | 100% | 107% |
| 20240920 | 745 | 751 | 738 | 738 | 54,700 | 1 | 100% | 99% | 90% | ▲▲ | 97% | 99% | 95% | 100% | 107% |
| 20240924 | 751 | 751 | 728 | 728 | 28,900 | -10 | 99% | 97% | 53% | ▼ | 99% | 99% | 97% | 99% | 106% |
| 20240925 | 737 | 737 | 723 | 728 | 68,700 | 0 | 100% | 99% | 238% | -- | 100% | 99% | 97% | 99% | 106% |
| 20240926 | 737 | 737 | 725 | 735 | 31,900 | 7 | 101% | 100% | 46% | ▲ | 100% | 98% | 96% | 100% | 107% |
| 20240927 | 746 | 748 | 739 | 743 | 52,700 | 8 | 101% | 100% | 165% | ▲▲ | 100% | 102% | 100% | 100% | 108% |
| 20240930 | 717 | 728 | 713 | 719 | 45,200 | -24 | 97% | 100% | 86% | ▼ | 100% | 100% | 98% | 97% | 105% |
| 20241001 | 728 | 734 | 717 | 727 | 22,900 | 8 | 101% | 100% | 51% | ▲ | 99% | 101% | 98% | 98% | 106% |
| 20241002 | 722 | 732 | 714 | 714 | 33,000 | -13 | 98% | 99% | 144% | ▼ | 102% | 99% | 99% | 96% | 104% |
| 20241003 | 720 | 737 | 720 | 731 | 26,100 | 17 | 102% | 102% | 79% | ▲ | 99% | 98% | 97% | 98% | 106% |
| 20241004 | 731 | 731 | 716 | 725 | 56,800 | -6 | 99% | 99% | 218% | ▼ | 99% | 98% | 96% | 98% | 106% |
| 20241007 | 735 | 735 | 724 | 727 | 18,600 | 2 | 100% | 99% | 33% | ▲ | 99% | 100% | 0% | 98% | 106% |
| 20241008 | 718 | 718 | 702 | 712 | 60,300 | -15 | 98% | 99% | 324% | ▼ | 100% | 100% | 0% | 96% | 104% |
| 20241009 | 713 | 714 | 703 | 710 | 95,900 | -2 | 100% | 100% | 159% | ▼▼ | 101% | 100% | 0% | 96% | 103% |
| 20241010 | 710 | 723 | 704 | 717 | 41,900 | 7 | 101% | 101% | 44% | ▲ | 101% | 100% | 0% | 97% | 104% |
| 20241011 | 710 | 725 | 710 | 717 | 26,600 | 0 | 100% | 101% | 63% | -- | 98% | 97% | 0% | 97% | 101% |
| 20241015 | 730 | 730 | 713 | 714 | 32,300 | -3 | 100% | 98% | 121% | ▼ | 97% | 97% | 0% | 96% | 101% |
| 20241016 | 729 | 729 | 710 | 710 | 58,100 | -4 | 99% | 97% | 180% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 712 | 716 | 709 | 709 | 20,400 | -1 | 100% | 100% | 35% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 708 | 716 | 708 | 709 | 19,300 | 0 | 100% | 100% | 95% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 709 | 715 | 707 | 710 | 35,600 | 1 | 100% | 100% | 184% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 711 | 714 | 702 | 705 | 43,600 | -5 | 99% | 99% | 122% | ▼ | % | % | % | 95% | 100% |
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 | 0 | 1,731,900 | 0 | 122,200 | 0 | 1,609,700 |
| 2024-10-11 | 0 | 1,720,500 | 0 | 122,700 | 0 | 1,597,800 |
| 2024-10-04 | 0 | 1,659,000 | 0 | 120,300 | 0 | 1,538,700 |
| 2024-09-27 | 0 | 1,622,400 | 0 | 118,400 | 0 | 1,504,000 |
| 2024-09-20 | 0 | 1,630,400 | 0 | 117,600 | 0 | 1,512,800 |
| 2024-09-13 | 0 | 1,644,200 | 0 | 123,900 | 0 | 1,520,300 |
| 2024-09-06 | 0 | 1,610,700 | 0 | 120,700 | 0 | 1,490,000 |
| 2024-08-30 | 0 | 1,569,600 | 0 | 123,500 | 0 | 1,446,100 |
| 2024-08-23 | 0 | 1,560,100 | 0 | 126,800 | 0 | 1,433,300 |
| 2024-08-16 | 0 | 1,524,500 | 0 | 125,700 | 0 | 1,398,800 |
| 2024-08-09 | 0 | 1,557,800 | 0 | 150,400 | 0 | 1,407,400 |
| 2024-08-02 | 0 | 1,773,500 | 0 | 228,200 | 0 | 1,545,300 |
| 2024-07-26 | 0 | 1,747,000 | 0 | 281,900 | 0 | 1,465,100 |
| 2024-07-19 | 0 | 1,680,500 | 0 | 267,900 | 0 | 1,412,600 |
| 2024-07-12 | 0 | 1,635,700 | 0 | 257,100 | 0 | 1,378,600 |
| 2024-07-05 | 0 | 1,580,800 | 0 | 259,600 | 0 | 1,321,200 |
| 2024-06-28 | 0 | 1,595,600 | 0 | 261,200 | 0 | 1,334,400 |
| 2024-06-21 | 0 | 1,608,000 | 0 | 263,700 | 0 | 1,344,300 |
| 2024-06-14 | 0 | 1,572,800 | 0 | 258,400 | 0 | 1,314,400 |
| 2024-06-07 | 0 | 1,449,100 | 0 | 250,300 | 0 | 1,198,800 |
| 2024-05-31 | 0 | 1,397,300 | 0 | 248,700 | 0 | 1,148,600 |
| 2024-05-24 | 0 | 1,297,100 | 0 | 243,600 | 0 | 1,053,500 |
| 2024-05-17 | 0 | 1,292,700 | 0 | 255,800 | 0 | 1,036,900 |
| 2024-05-10 | 0 | 1,167,600 | 0 | 214,500 | 0 | 953,100 |
| 2024-05-02 | 0 | 1,198,700 | 0 | 206,100 | 0 | 992,600 |
| 2024-04-26 | 0 | 1,203,100 | 0 | 212,800 | 0 | 990,300 |
| 2024-04-19 | 0 | 1,205,700 | 0 | 238,300 | 0 | 967,400 |
| 2024-04-12 | 0 | 1,143,800 | 0 | 234,400 | 0 | 909,400 |
| 2024-04-05 | 0 | 1,105,200 | 0 | 233,800 | 0 | 871,400 |
| 2024-03-29 | 0 | 1,023,400 | 0 | 213,000 | 0 | 810,400 |
| 2024-03-22 | 0 | 1,009,500 | 0 | 201,000 | 0 | 808,500 |
| 2024-03-15 | 0 | 1,006,400 | 0 | 186,000 | 0 | 820,400 |
| 2024-03-08 | 300 | 960,800 | 300 | 173,000 | 0 | 787,800 |
| 2024-03-01 | 11,000 | 872,700 | 11,000 | 152,700 | 0 | 720,000 |
| 2024-02-22 | 0 | 943,300 | 0 | 184,400 | 0 | 758,900 |
| 2024-02-16 | 0 | 866,500 | 0 | 187,300 | 0 | 679,200 |
| 2024-02-09 | 0 | 944,600 | 0 | 193,300 | 0 | 751,300 |
| 2024-02-02 | 0 | 892,600 | 0 | 189,300 | 0 | 703,300 |
| 2024-01-26 | 0 | 758,200 | 0 | 194,100 | 0 | 564,100 |
| 2024-01-19 | 0 | 725,800 | 0 | 184,400 | 0 | 541,400 |
| 2024-01-12 | 0 | 724,700 | 0 | 189,100 | 0 | 535,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 13:00 | 明海グループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 13:00 | 明海グループ | 支配株主等に関する事項について |
| 20240515 | 13:00 | 明海グループ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 13:00 | 明海グループ | 剰余金の配当に関するお知らせ |
| 20240329 | 15:00 | 明海グループ | 代表取締役および役員の異動に関するお知らせ |
| 20240229 | 13:00 | 明海グループ | 通期連結業績予想の修正および配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UCRU | 350 | 2024-09-11 11:25 | 明海グループ株式会社 | 明海興産株式会社 | 変更報告書 |
| S100UCM5 | 350 | 2024-09-11 10:12 | 明海グループ株式会社 | 明海興産株式会社 | 変更報告書 |
| S100UCEK | 360 | 2024-09-09 11:14 | 明海グループ株式会社 | 明海興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA9B | 360 | 2024-08-28 11:10 | 明海グループ株式会社 | 明海興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U5LW | 350 | 2024-08-05 15:21 | 明海グループ株式会社 | 明海興産株式会社 | 変更報告書 |
| S100THEW | 350 | 2024-06-07 09:24 | 明海グループ株式会社 | 三井住友海上火災保険株式会社 | 変更報告書（特例対象株券等） |
| S100TK1L | 350 | 2024-06-06 15:28 | 明海グループ株式会社 | 東京海上日動火災保険株式会社 | 変更報告書（特例対象株券等） |
| S100Q0EC | 360 | 2023-01-24 16:42 | 明治海運株式会社 | 明海興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9115 | 1 | トップ | 明海グループ株式会社 | 2024-10-23 04:22:27 |
| 9115 | 2 | その他開示資料 | IR情報 | 明海グループ株式会社 | 2024-06-14 17:03:19 |
| 9115 | 2 | 電子公告 | IR情報 | 明海グループ株式会社 | 2024-06-14 17:03:18 |
| 9115 | 2 | 株主様へ | IR情報 | 明海グループ株式会社 | 2024-06-14 17:03:16 |
| 9115 | 2 | IRライブラリー | IR情報 | 明海グループ株式会社 | 2024-06-14 17:03:15 |
| 9115 | 2 | IR NEWS | IR情報 | 明海グループ株式会社 | 2024-06-14 17:03:14 |
| 9115 | 2 | IR情報 | 明海グループ株式会社 | 2024-06-14 17:03:13 |