| 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 | 822 | 842 | 816 | 821 | 34,900 | -16 | 98% | 100% | 157% | ▼▼ | 98% | 102% | 130% | 87% | 100% |
| 20240726 | 821 | 821 | 804 | 804 | 23,300 | -17 | 98% | 98% | 67% | ▼▼▼ | 105% | 101% | 134% | 85% | 100% |
| 20240729 | 807 | 845 | 804 | 845 | 23,500 | 41 | 105% | 105% | 101% | ▲ | 98% | 93% | 128% | 90% | 105% |
| 20240730 | 841 | 841 | 813 | 822 | 22,100 | -23 | 97% | 98% | 94% | ▼ | 103% | 90% | 133% | 87% | 102% |
| 20240731 | 814 | 837 | 812 | 837 | 28,500 | 15 | 102% | 103% | 129% | ▲ | 97% | 106% | 129% | 89% | 104% |
| 20240801 | 837 | 837 | 809 | 813 | 34,900 | -24 | 97% | 97% | 122% | ▼ | 97% | 118% | 134% | 86% | 101% |
| 20240802 | 805 | 831 | 781 | 781 | 44,900 | -32 | 96% | 97% | 129% | ▼▼ | 93% | 130% | 141% | 83% | 100% |
| 20240805 | 766 | 767 | 660 | 711 | 65,800 | -70 | 91% | 93% | 147% | ▼▼▼ | 102% | 140% | 150% | 76% | 100% |
| 20240806 | 721 | 773 | 719 | 736 | 53,400 | 25 | 104% | 102% | 81% | ▲ | 115% | 131% | 140% | 78% | 104% |
| 20240807 | 773 | 886 | 771 | 886 | 204,100 | 150 | 120% | 115% | 382% | ▲▲ | 105% | 116% | 120% | 94% | 125% |
| 20240808 | 899 | 948 | 883 | 946 | 228,500 | 60 | 107% | 105% | 112% | ▲▲▲ | 105% | 110% | 115% | 100% | 133% |
| 20240809 | 954 | 1,008 | 946 | 999 | 186,500 | 53 | 106% | 105% | 82% | ▲▲▲▲ | 101% | 104% | 111% | 100% | 141% |
| 20240813 | 1,007 | 1,028 | 988 | 1,013 | 138,300 | 14 | 101% | 101% | 74% | ▲▲▲▲▲ | 97% | 103% | 110% | 100% | 142% |
| 20240814 | 1,012 | 1,023 | 972 | 985 | 85,800 | -28 | 97% | 97% | 62% | ▼ | 105% | 106% | 112% | 97% | 139% |
| 20240815 | 996 | 1,055 | 996 | 1,046 | 160,600 | 61 | 106% | 105% | 187% | ▲ | 99% | 100% | 105% | 100% | 147% |
| 20240816 | 1,065 | 1,086 | 1,033 | 1,050 | 97,200 | 4 | 100% | 99% | 61% | ▲▲ | 95% | 102% | 107% | 100% | 148% |
| 20240819 | 1,047 | 1,056 | 990 | 997 | 88,700 | -53 | 95% | 95% | 91% | ▼ | 104% | 108% | 114% | 95% | 140% |
| 20240820 | 1,000 | 1,039 | 991 | 1,039 | 57,200 | 42 | 104% | 104% | 64% | ▲ | 103% | 105% | 111% | 99% | 146% |
| 20240821 | 1,030 | 1,066 | 1,020 | 1,060 | 46,600 | 21 | 102% | 103% | 81% | ▲▲ | 99% | 99% | 108% | 100% | 149% |
| 20240822 | 1,060 | 1,074 | 1,048 | 1,054 | 50,600 | -6 | 99% | 99% | 109% | ▼ | 101% | 100% | 109% | 99% | 148% |
| 20240823 | 1,053 | 1,070 | 1,048 | 1,068 | 40,400 | 14 | 101% | 101% | 80% | ▲ | 101% | 100% | 107% | 100% | 150% |
| 20240826 | 1,068 | 1,118 | 1,064 | 1,080 | 117,400 | 12 | 101% | 101% | 291% | ▲▲ | 97% | 99% | 106% | 100% | 152% |
| 20240827 | 1,080 | 1,100 | 1,042 | 1,048 | 99,000 | -32 | 97% | 97% | 84% | ▼ | 101% | 104% | 114% | 97% | 147% |
| 20240828 | 1,040 | 1,050 | 1,008 | 1,050 | 56,000 | 2 | 100% | 101% | 57% | ▲ | 102% | 105% | 115% | 97% | 148% |
| 20240829 | 1,030 | 1,073 | 1,030 | 1,055 | 42,500 | 5 | 100% | 102% | 76% | ▲▲ | 99% | 100% | 110% | 98% | 148% |
| 20240830 | 1,074 | 1,078 | 1,045 | 1,065 | 56,100 | 10 | 101% | 99% | 132% | ▲▲▲ | 99% | 101% | 114% | 99% | 150% |
| 20240902 | 1,085 | 1,130 | 1,064 | 1,072 | 64,100 | 7 | 101% | 99% | 114% | ▲▲▲▲ | 100% | 103% | 115% | 99% | 151% |
| 20240903 | 1,082 | 1,102 | 1,079 | 1,081 | 55,800 | 9 | 101% | 100% | 87% | ▲▲▲▲▲ | 100% | 106% | 117% | 100% | 147% |
| 20240904 | 1,056 | 1,090 | 1,056 | 1,060 | 58,400 | -21 | 98% | 100% | 105% | ▼ | 101% | 105% | 116% | 98% | 120% |
| 20240905 | 1,065 | 1,107 | 1,065 | 1,079 | 56,900 | 19 | 102% | 101% | 97% | ▲ | 101% | 102% | 117% | 100% | 114% |
| 20240906 | 1,089 | 1,112 | 1,080 | 1,100 | 42,200 | 21 | 102% | 101% | 74% | ▲▲ | 104% | 104% | 118% | 100% | 112% |
| 20240909 | 1,071 | 1,116 | 1,070 | 1,116 | 57,000 | 16 | 101% | 104% | 135% | ▲▲▲ | 97% | 101% | 113% | 100% | 113% |
| 20240910 | 1,123 | 1,124 | 1,067 | 1,091 | 84,300 | -25 | 98% | 97% | 148% | ▼ | 102% | 104% | 116% | 98% | 111% |
| 20240911 | 1,093 | 1,145 | 1,091 | 1,116 | 153,900 | 25 | 102% | 102% | 183% | ▲ | 97% | 101% | 112% | 100% | 112% |
| 20240912 | 1,130 | 1,144 | 1,085 | 1,101 | 91,500 | -15 | 99% | 97% | 59% | ▼ | 101% | 104% | 115% | 99% | 110% |
| 20240913 | 1,101 | 1,135 | 1,101 | 1,114 | 69,400 | 13 | 101% | 101% | 76% | ▲ | 103% | 103% | 115% | 100% | 112% |
| 20240917 | 1,108 | 1,146 | 1,104 | 1,139 | 63,200 | 25 | 102% | 103% | 91% | ▲▲ | 99% | 98% | 111% | 100% | 110% |
| 20240918 | 1,148 | 1,158 | 1,125 | 1,141 | 50,400 | 2 | 100% | 99% | 80% | ▲▲▲ | 99% | 103% | 110% | 100% | 109% |
| 20240919 | 1,150 | 1,155 | 1,131 | 1,139 | 51,900 | -2 | 100% | 99% | 103% | ▼ | 99% | 102% | 110% | 100% | 109% |
| 20240920 | 1,158 | 1,180 | 1,131 | 1,143 | 137,900 | 4 | 100% | 99% | 266% | ▲ | 97% | 99% | 107% | 100% | 109% |
| 20240924 | 1,164 | 1,164 | 1,119 | 1,125 | 54,700 | -18 | 98% | 97% | 40% | ▼ | 99% | 110% | 110% | 98% | 107% |
| 20240925 | 1,132 | 1,132 | 1,105 | 1,121 | 42,800 | -4 | 100% | 99% | 78% | ▼▼ | 104% | 109% | 110% | 98% | 107% |
| 20240926 | 1,134 | 1,189 | 1,129 | 1,185 | 97,700 | 64 | 106% | 104% | 228% | ▲ | 97% | 102% | 105% | 100% | 113% |
| 20240927 | 1,177 | 1,177 | 1,133 | 1,142 | 53,200 | -43 | 96% | 97% | 54% | ▼ | 104% | 111% | 111% | 96% | 108% |
| 20240930 | 1,112 | 1,160 | 1,103 | 1,156 | 61,600 | 14 | 101% | 104% | 116% | ▲ | 106% | 108% | 103% | 98% | 109% |
| 20241001 | 1,170 | 1,240 | 1,159 | 1,240 | 99,900 | 84 | 107% | 106% | 162% | ▲▲ | 97% | 103% | 98% | 100% | 117% |
| 20241002 | 1,229 | 1,229 | 1,186 | 1,198 | 99,400 | -42 | 97% | 97% | 99% | ▼ | 99% | 100% | 99% | 97% | 113% |
| 20241003 | 1,213 | 1,221 | 1,184 | 1,197 | 46,400 | -1 | 100% | 99% | 47% | ▼▼ | 101% | 102% | 98% | 97% | 113% |
| 20241004 | 1,219 | 1,229 | 1,191 | 1,229 | 67,100 | 32 | 103% | 101% | 145% | ▲ | 102% | 100% | 95% | 99% | 114% |
| 20241007 | 1,240 | 1,269 | 1,198 | 1,269 | 108,800 | 40 | 103% | 102% | 162% | ▲▲ | 97% | 99% | 0% | 100% | 116% |
| 20241008 | 1,249 | 1,261 | 1,210 | 1,216 | 61,400 | -53 | 96% | 97% | 56% | ▼ | 97% | 100% | 0% | 96% | 111% |
| 20241009 | 1,237 | 1,241 | 1,185 | 1,202 | 78,100 | -14 | 99% | 97% | 127% | ▼▼ | 104% | 101% | 0% | 95% | 110% |
| 20241010 | 1,200 | 1,247 | 1,191 | 1,244 | 49,600 | 42 | 103% | 104% | 64% | ▲ | 99% | 97% | 0% | 98% | 113% |
| 20241011 | 1,239 | 1,257 | 1,223 | 1,228 | 27,900 | -16 | 99% | 99% | 56% | ▼ | 101% | 98% | 0% | 97% | 112% |
| 20241015 | 1,229 | 1,255 | 1,187 | 1,238 | 109,000 | 10 | 101% | 101% | 391% | ▲ | 100% | 99% | 0% | 98% | 111% |
| 20241016 | 1,211 | 1,229 | 1,203 | 1,206 | 31,600 | -32 | 97% | 100% | 29% | ▼ | 99% | 97% | 0% | 95% | 108% |
| 20241017 | 1,210 | 1,210 | 1,167 | 1,199 | 49,500 | -7 | 99% | 99% | 157% | ▼▼ | 98% | 0% | 0% | 94% | 107% |
| 20241018 | 1,184 | 1,188 | 1,156 | 1,166 | 45,400 | -33 | 97% | 98% | 92% | ▼▼▼ | 103% | 0% | 0% | 92% | 104% |
| 20241021 | 1,166 | 1,207 | 1,164 | 1,199 | 23,400 | 33 | 103% | 103% | 52% | ▲ | 97% | 0% | 0% | 94% | 107% |
| 20241022 | 1,208 | 1,209 | 1,172 | 1,174 | 24,100 | -25 | 98% | 97% | 103% | ▼ | % | % | % | 93% | 105% |
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 | 155,000 | 49,100 | 28,000 | 14,100 | 127,000 | 35,000 |
| 2024-10-11 | 168,000 | 97,400 | 28,000 | 22,800 | 140,000 | 74,600 |
| 2024-10-04 | 166,000 | 146,000 | 28,000 | 23,600 | 138,000 | 122,400 |
| 2024-09-27 | 149,600 | 142,100 | 27,900 | 22,200 | 121,700 | 119,900 |
| 2024-09-20 | 155,300 | 152,100 | 27,900 | 23,800 | 127,400 | 128,300 |
| 2024-09-13 | 151,200 | 156,400 | 27,900 | 22,100 | 123,300 | 134,300 |
| 2024-09-06 | 155,000 | 170,300 | 27,900 | 34,900 | 127,100 | 135,400 |
| 2024-08-30 | 138,400 | 176,600 | 15,900 | 34,900 | 122,500 | 141,700 |
| 2024-08-23 | 163,900 | 217,000 | 37,900 | 52,200 | 126,000 | 164,800 |
| 2024-08-16 | 181,200 | 220,900 | 47,900 | 54,800 | 133,300 | 166,100 |
| 2024-08-09 | 155,800 | 234,800 | 47,300 | 51,900 | 108,500 | 182,900 |
| 2024-08-02 | 61,200 | 221,500 | 45,600 | 48,100 | 15,600 | 173,400 |
| 2024-07-26 | 61,300 | 220,900 | 45,600 | 48,800 | 15,700 | 172,100 |
| 2024-07-19 | 63,800 | 212,100 | 45,600 | 47,900 | 18,200 | 164,200 |
| 2024-07-12 | 65,000 | 215,600 | 45,600 | 47,900 | 19,400 | 167,700 |
| 2024-07-05 | 64,400 | 218,000 | 45,600 | 48,500 | 18,800 | 169,500 |
| 2024-06-28 | 63,300 | 215,300 | 45,600 | 48,100 | 17,700 | 167,200 |
| 2024-06-21 | 66,100 | 213,500 | 46,300 | 52,700 | 19,800 | 160,800 |
| 2024-06-14 | 62,300 | 217,900 | 46,300 | 47,600 | 16,000 | 170,300 |
| 2024-06-07 | 64,500 | 199,500 | 46,300 | 42,300 | 18,200 | 157,200 |
| 2024-05-31 | 71,800 | 202,100 | 46,300 | 46,900 | 25,500 | 155,200 |
| 2024-05-24 | 57,000 | 115,100 | 46,300 | 27,900 | 10,700 | 87,200 |
| 2024-05-17 | 54,900 | 46,300 | 46,300 | 15,400 | 8,600 | 30,900 |
| 2024-05-10 | 54,700 | 47,400 | 46,300 | 16,400 | 8,400 | 31,000 |
| 2024-05-02 | 55,100 | 34,600 | 46,300 | 12,900 | 8,800 | 21,700 |
| 2024-04-26 | 53,900 | 34,800 | 46,300 | 11,300 | 7,600 | 23,500 |
| 2024-04-19 | 52,200 | 46,600 | 46,300 | 11,300 | 5,900 | 35,300 |
| 2024-04-12 | 53,300 | 46,600 | 46,300 | 11,300 | 7,000 | 35,300 |
| 2024-04-05 | 53,700 | 43,900 | 46,300 | 11,300 | 7,400 | 32,600 |
| 2024-03-29 | 57,200 | 39,700 | 46,300 | 11,400 | 10,900 | 28,300 |
| 2024-03-22 | 58,300 | 38,100 | 46,300 | 12,100 | 12,000 | 26,000 |
| 2024-03-15 | 58,900 | 37,000 | 46,300 | 11,700 | 12,600 | 25,300 |
| 2024-03-08 | 58,900 | 38,600 | 46,300 | 12,100 | 12,600 | 26,500 |
| 2024-03-01 | 59,500 | 43,700 | 46,300 | 16,200 | 13,200 | 27,500 |
| 2024-02-22 | 69,000 | 50,600 | 46,300 | 21,500 | 22,700 | 29,100 |
| 2024-02-16 | 88,000 | 52,400 | 46,300 | 21,400 | 41,700 | 31,000 |
| 2024-02-09 | 66,300 | 80,700 | 46,300 | 39,100 | 20,000 | 41,600 |
| 2024-02-02 | 52,100 | 41,800 | 46,300 | 16,900 | 5,800 | 24,900 |
| 2024-01-26 | 53,700 | 41,600 | 47,100 | 15,900 | 6,600 | 25,700 |
| 2024-01-19 | 54,300 | 37,800 | 47,100 | 12,800 | 7,200 | 25,000 |
| 2024-01-12 | 53,900 | 35,900 | 47,100 | 11,800 | 6,800 | 24,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 15:00 | エムティーアイ | 会社分割（簡易吸収分割）による事業の承継に関するお知らせ |
| 20240807 | 15:00 | エムティーアイ | 2024年９月期第３四半期 決算説明会資料 |
| 20240806 | 15:00 | エムティーアイ | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | エムティーアイ | 通期連結業績予想の修正に関するお知らせ |
| 20240719 | 15:00 | エムティーアイ | 完全子会社の吸収合併（簡易合併・略式合併）および営業外収益・特別損失の計上（個別決算）に関するお知らせ |
| 20240524 | 15:00 | エムティーアイ | 役員異動に関するお知らせ |
| 20240507 | 15:00 | エムティーアイ | 第２四半期（累計）および通期連結業績予想の修正に関するお知らせ |
| 20240408 | 15:00 | エムティーアイ | 社外取締役の逝去および退任に関するお知らせ |
| 20240222 | 15:00 | エムティーアイ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240209 | 08:30 | エムティーアイ | 特別利益の計上および法人税等調整額の計上ならびに第2四半期（累計）、通期の連結業績予想修正に関するお知らせ |
| 20240207 | 15:00 | エムティーアイ | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | エムティーアイ | 第２四半期（累計）および通期連結業績予想修正に関するお知らせ |
| 20240207 | 15:00 | エムティーアイ | 持分法による投資利益の計上に関するお知らせ |
| 20240123 | 15:00 | エムティーアイ | 譲渡制限付株式報酬としての新株式発行および自己株式の消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9438 | 1 | IR情報｜株式会社エムティーアイ | 2024-10-23 04:25:23 |
| 9438 | 2 | 2024年9月期 第3四半期決算説明会資料 | 2024-08-20 15:36:21 |
| 9438 | 2 | 2024年9月期 第3四半期決算短信〔日本基準〕（連結） | 2024-08-06 22:31:14 |
| 9438 | 2 | 臨時報告書 | 2024-07-19 23:31:21 |
| 9438 | 2 | 2024年9月期 第2四半期決算説明会資料 | 2024-06-21 21:53:50 |
| 9438 | 2 | コーポレート・ガバナンスに関する報告書（2024.5.16） | 2024-06-21 21:53:49 |
| 9438 | 2 | 2024年9月期 中間報告書（株主さま向け） | 2024-06-21 21:53:48 |
| 9438 | 2 | IRポリシー｜IR情報｜株式会社エムティーアイ | 2024-06-15 13:34:31 |
| 9438 | 2 | 大和インベスター・リレーションズ｜Daiwa IR | 2024-06-15 13:34:29 |
| 9438 | 2 | IR優良企業賞 2023年 受賞企業 - 活動内容｜日本IR協議会 | 2024-06-15 13:34:28 |