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 | 3,334 | 3,334 | 3,290 | 3,310 | 259,800 | -37 | 99% | 99% | 97% | ▼▼ | 99% | 103% | 101% | 97% | 102% |
20240726 | 3,314 | 3,325 | 3,289 | 3,296 | 222,600 | -14 | 100% | 99% | 86% | ▼▼▼ | 101% | 99% | 101% | 96% | 101% |
20240729 | 3,328 | 3,355 | 3,307 | 3,345 | 256,300 | 49 | 101% | 101% | 115% | ▲ | 100% | 96% | 102% | 98% | 101% |
20240730 | 3,351 | 3,377 | 3,322 | 3,359 | 304,500 | 14 | 100% | 100% | 119% | ▲▲ | 103% | 94% | 103% | 98% | 102% |
20240731 | 3,320 | 3,410 | 3,302 | 3,410 | 424,900 | 51 | 102% | 103% | 140% | ▲▲▲ | 98% | 94% | 102% | 100% | 103% |
20240801 | 3,365 | 3,399 | 3,291 | 3,300 | 617,200 | -110 | 97% | 98% | 145% | ▼ | 99% | 98% | 106% | 96% | 100% |
20240802 | 3,256 | 3,263 | 3,207 | 3,215 | 598,400 | -85 | 97% | 99% | 97% | ▼▼ | 95% | 102% | 109% | 94% | 100% |
20240805 | 3,145 | 3,146 | 2,905 | 2,974 | 653,800 | -241 | 93% | 95% | 109% | ▼▼▼ | 99% | 103% | 109% | 87% | 100% |
20240806 | 3,164 | 3,190 | 3,072 | 3,119 | 611,300 | 145 | 105% | 99% | 93% | ▲ | 103% | 108% | 113% | 91% | 105% |
20240807 | 3,049 | 3,202 | 3,000 | 3,150 | 419,900 | 31 | 101% | 103% | 69% | ▲▲ | 100% | 104% | 108% | 92% | 106% |
20240808 | 3,175 | 3,216 | 3,150 | 3,188 | 307,800 | 38 | 101% | 100% | 73% | ▲▲▲ | 100% | 104% | 107% | 93% | 107% |
20240809 | 3,225 | 3,233 | 3,165 | 3,223 | 368,200 | 35 | 101% | 100% | 120% | ▲▲▲▲ | 100% | 103% | 106% | 94% | 108% |
20240813 | 3,240 | 3,255 | 3,210 | 3,255 | 235,200 | 32 | 101% | 100% | 64% | ▲▲▲▲▲ | 101% | 102% | 105% | 95% | 109% |
20240814 | 3,269 | 3,298 | 3,259 | 3,295 | 203,500 | 40 | 101% | 101% | 87% | ▲▲▲▲▲▲ | 100% | 102% | 105% | 97% | 111% |
20240815 | 3,284 | 3,295 | 3,260 | 3,289 | 182,000 | -6 | 100% | 100% | 89% | ▼ | 100% | 100% | 103% | 96% | 111% |
20240816 | 3,329 | 3,344 | 3,307 | 3,344 | 212,000 | 55 | 102% | 100% | 116% | ▲ | 99% | 100% | 102% | 98% | 112% |
20240819 | 3,331 | 3,335 | 3,288 | 3,295 | 267,400 | -49 | 99% | 99% | 126% | ▼ | 101% | 102% | 103% | 97% | 111% |
20240820 | 3,300 | 3,344 | 3,298 | 3,339 | 278,900 | 44 | 101% | 101% | 104% | ▲ | 100% | 103% | 103% | 98% | 112% |
20240821 | 3,300 | 3,324 | 3,288 | 3,316 | 269,800 | -23 | 99% | 100% | 97% | ▼ | 100% | 103% | 103% | 97% | 111% |
20240822 | 3,305 | 3,318 | 3,293 | 3,313 | 197,200 | -3 | 100% | 100% | 73% | ▼▼ | 100% | 104% | 102% | 97% | 111% |
20240823 | 3,320 | 3,337 | 3,308 | 3,336 | 129,200 | 23 | 101% | 100% | 66% | ▲ | 101% | 103% | 101% | 98% | 112% |
20240826 | 3,348 | 3,380 | 3,325 | 3,365 | 201,000 | 29 | 101% | 101% | 156% | ▲▲ | 101% | 102% | 101% | 99% | 113% |
20240827 | 3,365 | 3,407 | 3,365 | 3,407 | 196,200 | 42 | 101% | 101% | 98% | ▲▲▲ | 100% | 100% | 98% | 100% | 115% |
20240828 | 3,410 | 3,425 | 3,402 | 3,413 | 148,400 | 6 | 100% | 100% | 76% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 115% |
20240829 | 3,429 | 3,449 | 3,408 | 3,443 | 264,900 | 30 | 101% | 100% | 179% | ▲▲▲▲▲ | 100% | 98% | 97% | 100% | 116% |
20240830 | 3,438 | 3,455 | 3,431 | 3,438 | 200,900 | -5 | 100% | 100% | 76% | ▼ | 98% | 99% | 97% | 100% | 116% |
20240902 | 3,429 | 3,429 | 3,347 | 3,370 | 308,100 | -68 | 98% | 98% | 153% | ▼▼ | 101% | 100% | 98% | 98% | 113% |
20240903 | 3,383 | 3,410 | 3,372 | 3,410 | 126,900 | 40 | 101% | 101% | 41% | ▲ | 101% | 101% | 99% | 99% | 109% |
20240904 | 3,360 | 3,443 | 3,354 | 3,382 | 272,600 | -28 | 99% | 101% | 215% | ▼ | 101% | 101% | 99% | 98% | 107% |
20240905 | 3,354 | 3,430 | 3,354 | 3,386 | 233,300 | 4 | 100% | 101% | 86% | ▲ | 100% | 99% | 98% | 98% | 106% |
20240906 | 3,392 | 3,418 | 3,369 | 3,394 | 192,800 | 8 | 100% | 100% | 83% | ▲▲ | 101% | 101% | 101% | 99% | 105% |
20240909 | 3,300 | 3,341 | 3,292 | 3,331 | 329,500 | -63 | 98% | 101% | 171% | ▼ | 100% | 97% | 99% | 97% | 102% |
20240910 | 3,370 | 3,400 | 3,364 | 3,386 | 196,900 | 55 | 102% | 100% | 60% | ▲ | 99% | 96% | 97% | 98% | 103% |
20240911 | 3,380 | 3,395 | 3,323 | 3,346 | 172,600 | -40 | 99% | 99% | 88% | ▼ | 99% | 97% | 97% | 97% | 102% |
20240912 | 3,390 | 3,390 | 3,323 | 3,347 | 192,100 | 1 | 100% | 99% | 111% | ▲ | 100% | 101% | 100% | 97% | 102% |
20240913 | 3,282 | 3,294 | 3,248 | 3,269 | 420,400 | -78 | 98% | 100% | 219% | ▼ | 100% | 101% | 101% | 95% | 100% |
20240917 | 3,250 | 3,254 | 3,202 | 3,244 | 461,000 | -25 | 99% | 100% | 110% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
20240918 | 3,256 | 3,281 | 3,238 | 3,261 | 308,600 | 17 | 101% | 100% | 67% | ▲ | 101% | 101% | 100% | 95% | 101% |
20240919 | 3,279 | 3,311 | 3,270 | 3,300 | 296,400 | 39 | 101% | 101% | 96% | ▲▲ | 99% | 101% | 100% | 96% | 102% |
20240920 | 3,290 | 3,307 | 3,265 | 3,265 | 458,300 | -35 | 99% | 99% | 155% | ▼ | 100% | 98% | 100% | 95% | 101% |
20240924 | 3,285 | 3,304 | 3,270 | 3,293 | 347,300 | 28 | 101% | 100% | 76% | ▲ | 100% | 98% | 101% | 96% | 102% |
20240925 | 3,260 | 3,269 | 3,210 | 3,259 | 412,900 | -34 | 99% | 100% | 119% | ▼ | 102% | 97% | 100% | 95% | 100% |
20240926 | 3,269 | 3,320 | 3,269 | 3,320 | 379,200 | 61 | 102% | 102% | 92% | ▲ | 100% | 99% | 102% | 96% | 102% |
20240927 | 3,200 | 3,235 | 3,193 | 3,211 | 357,600 | -109 | 97% | 100% | 94% | ▼ | 101% | 102% | 104% | 93% | 100% |
20240930 | 3,129 | 3,174 | 3,121 | 3,171 | 269,900 | -40 | 99% | 101% | 75% | ▼▼ | 100% | 101% | 101% | 92% | 100% |
20241001 | 3,185 | 3,203 | 3,177 | 3,182 | 200,900 | 11 | 100% | 100% | 74% | ▲ | 99% | 101% | 101% | 93% | 100% |
20241002 | 3,186 | 3,194 | 3,134 | 3,151 | 269,700 | -31 | 99% | 99% | 134% | ▼ | 99% | 103% | 100% | 92% | 100% |
20241003 | 3,187 | 3,209 | 3,141 | 3,160 | 336,800 | 9 | 100% | 99% | 125% | ▲ | 100% | 103% | 101% | 93% | 100% |
20241004 | 3,178 | 3,198 | 3,160 | 3,193 | 246,200 | 33 | 101% | 100% | 73% | ▲▲ | 100% | 101% | 98% | 94% | 101% |
20241007 | 3,210 | 3,228 | 3,197 | 3,213 | 181,400 | 20 | 101% | 100% | 74% | ▲▲▲ | 101% | 102% | 0% | 95% | 102% |
20241008 | 3,203 | 3,234 | 3,199 | 3,227 | 206,700 | 14 | 100% | 101% | 114% | ▲▲▲▲ | 101% | 100% | 0% | 95% | 102% |
20241009 | 3,257 | 3,289 | 3,247 | 3,281 | 213,900 | 54 | 102% | 101% | 103% | ▲▲▲▲▲ | 99% | 98% | 0% | 97% | 104% |
20241010 | 3,285 | 3,287 | 3,241 | 3,247 | 205,800 | -34 | 99% | 99% | 96% | ▼ | 100% | 99% | 0% | 97% | 103% |
20241011 | 3,239 | 3,259 | 3,230 | 3,235 | 159,900 | -12 | 100% | 100% | 78% | ▼▼ | 101% | 99% | 0% | 97% | 103% |
20241015 | 3,238 | 3,263 | 3,231 | 3,257 | 284,300 | 22 | 101% | 101% | 178% | ▲ | 99% | 99% | 0% | 98% | 103% |
20241016 | 3,237 | 3,287 | 3,218 | 3,220 | 158,900 | -37 | 99% | 99% | 56% | ▼ | 100% | 98% | 0% | 97% | 102% |
20241017 | 3,224 | 3,230 | 3,204 | 3,210 | 136,200 | -10 | 100% | 100% | 86% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
20241018 | 3,201 | 3,219 | 3,192 | 3,193 | 163,900 | -17 | 99% | 100% | 120% | ▼▼▼ | 100% | 0% | 0% | 96% | 101% |
20241021 | 3,200 | 3,202 | 3,181 | 3,198 | 198,700 | 5 | 100% | 100% | 121% | ▲ | 98% | 0% | 0% | 96% | 101% |
20241022 | 3,194 | 3,194 | 3,133 | 3,146 | 267,800 | -52 | 98% | 98% | 135% | ▼ | % | % | % | 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 | 15,900 | 98,400 | 8,700 | 53,000 | 7,200 | 45,400 |
2024-10-11 | 12,800 | 98,500 | 8,100 | 52,600 | 4,700 | 45,900 |
2024-10-04 | 9,800 | 105,800 | 8,100 | 53,300 | 1,700 | 52,500 |
2024-09-27 | 10,300 | 96,200 | 8,100 | 41,600 | 2,200 | 54,600 |
2024-09-20 | 10,600 | 118,300 | 8,000 | 35,000 | 2,600 | 83,300 |
2024-09-13 | 11,600 | 108,900 | 8,100 | 39,800 | 3,500 | 69,100 |
2024-09-06 | 12,100 | 85,100 | 8,200 | 33,500 | 3,900 | 51,600 |
2024-08-30 | 11,100 | 89,100 | 8,000 | 38,500 | 3,100 | 50,600 |
2024-08-23 | 10,300 | 92,600 | 8,000 | 39,700 | 2,300 | 52,900 |
2024-08-16 | 10,800 | 91,800 | 8,200 | 40,600 | 2,600 | 51,200 |
2024-08-09 | 10,000 | 142,900 | 8,300 | 43,600 | 1,700 | 99,300 |
2024-08-02 | 12,500 | 184,400 | 8,300 | 55,300 | 4,200 | 129,100 |
2024-07-26 | 15,200 | 125,600 | 8,700 | 57,800 | 6,500 | 67,800 |
2024-07-19 | 18,400 | 112,000 | 8,300 | 53,900 | 10,100 | 58,100 |
2024-07-12 | 24,200 | 103,300 | 8,600 | 51,800 | 15,600 | 51,500 |
2024-07-05 | 16,100 | 148,300 | 8,400 | 88,100 | 7,700 | 60,200 |
2024-06-28 | 12,600 | 142,500 | 8,200 | 81,500 | 4,400 | 61,000 |
2024-06-21 | 11,200 | 187,300 | 8,000 | 113,500 | 3,200 | 73,800 |
2024-06-14 | 10,300 | 190,200 | 8,000 | 105,900 | 2,300 | 84,300 |
2024-06-07 | 10,100 | 158,600 | 8,000 | 82,900 | 2,100 | 75,700 |
2024-05-31 | 12,000 | 186,300 | 8,100 | 99,300 | 3,900 | 87,000 |
2024-05-24 | 11,900 | 259,500 | 8,100 | 169,500 | 3,800 | 90,000 |
2024-05-17 | 11,100 | 189,600 | 8,000 | 105,800 | 3,100 | 83,800 |
2024-05-10 | 14,300 | 194,300 | 9,300 | 99,700 | 5,000 | 94,600 |
2024-05-02 | 44,400 | 50,100 | 41,200 | 13,900 | 3,200 | 36,200 |
2024-04-26 | 43,700 | 46,300 | 41,200 | 11,600 | 2,500 | 34,700 |
2024-04-19 | 44,500 | 47,600 | 41,200 | 11,100 | 3,300 | 36,500 |
2024-04-12 | 42,900 | 50,500 | 41,200 | 11,200 | 1,700 | 39,300 |
2024-04-05 | 43,900 | 48,300 | 41,200 | 10,800 | 2,700 | 37,500 |
2024-03-29 | 45,200 | 48,300 | 41,200 | 11,000 | 4,000 | 37,300 |
2024-03-22 | 38,400 | 49,200 | 36,300 | 15,300 | 2,100 | 33,900 |
2024-03-15 | 38,400 | 51,900 | 36,300 | 16,200 | 2,100 | 35,700 |
2024-03-08 | 37,900 | 58,300 | 34,300 | 17,200 | 3,600 | 41,100 |
2024-03-01 | 38,800 | 48,500 | 34,300 | 15,100 | 4,500 | 33,400 |
2024-02-22 | 38,500 | 35,700 | 34,300 | 9,400 | 4,200 | 26,300 |
2024-02-16 | 38,700 | 32,600 | 34,300 | 9,400 | 4,400 | 23,200 |
2024-02-09 | 33,800 | 29,300 | 29,500 | 10,600 | 4,300 | 18,700 |
2024-02-02 | 32,400 | 50,700 | 26,800 | 9,700 | 5,600 | 41,000 |
2024-01-26 | 29,900 | 42,900 | 25,800 | 12,300 | 4,100 | 30,600 |
2024-01-19 | 29,500 | 36,400 | 25,800 | 12,800 | 3,700 | 23,600 |
2024-01-12 | 28,500 | 37,600 | 25,800 | 12,500 | 2,700 | 25,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 386,719 | 0.49% | ▼ | -5,600 | 3,282 | 3,294 | 3,248 | 3,269 | 420,400 |
2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 392,319 | 0.50% | ▲ | 6,777 | 3,390 | 3,390 | 3,323 | 3,347 | 192,100 |
2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 385,542 | 0.49% | ▼ | 3,300 | 3,341 | 3,292 | 3,331 | 329,500 | |
2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 517,975 | 0.66% | ▼ | -104,900 | 3,320 | 3,410 | 3,302 | 3,410 | 424,900 |
2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 622,875 | 0.79% | ▼ | -9,800 | 3,387 | 3,415 | 3,372 | 3,402 | 157,700 |
2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 632,675 | 0.81% | ▲ | 14,500 | 3,390 | 3,398 | 3,342 | 3,362 | 207,700 |
2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 618,175 | 0.79% | ▼ | -8,667 | 3,391 | 3,441 | 3,390 | 3,414 | 357,500 |
2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 626,842 | 0.80% | ▲ | 62,500 | 3,340 | 3,383 | 3,340 | 3,362 | 252,300 |
2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 564,342 | 0.72% | ▲ | 94,748 | 3,285 | 3,330 | 3,261 | 3,305 | 339,400 |
2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 469,594 | 0.60% | ▼ | -130,045 | 3,067 | 3,089 | 3,056 | 3,089 | 714,400 |
2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 599,639 | 0.76% | ▼ | -33,200 | 3,053 | 3,079 | 3,037 | 3,067 | 296,500 |
2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 632,839 | 0.81% | ▲ | 68,203 | 3,033 | 3,069 | 3,027 | 3,054 | 227,000 |
2024-06-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 564,636 | 0.72% | ▲ | 60,700 | 3,060 | 3,078 | 3,047 | 3,060 | 234,600 |
2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 503,936 | 0.64% | ▲ | 46,336 | 3,089 | 3,141 | 3,078 | 3,123 | 632,300 |
2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 457,600 | 0.58% | ▼ | -17,500 | 3,009 | 3,096 | 3,009 | 3,081 | 294,300 |
2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 475,100 | 0.60% | ▲ | 24,835 | 3,099 | 3,101 | 3,061 | 3,078 | 204,300 |
2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 450,265 | 0.57% | ▼ | -28,003 | 2,950 | 2,960 | 2,930 | 2,948 | 174,000 |
2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 478,268 | 0.61% | ▼ | -147,831 | 2,960 | 2,998 | 2,928 | 2,990 | 924,800 |
2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 626,099 | 0.80% | ▲ | 8,203 | 2,867 | 2,899 | 2,846 | 2,896 | 226,000 |
2024-04-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 617,896 | 0.79% | ▼ | -29,651 | 2,904 | 2,907 | 2,850 | 2,881 | 195,000 |
2024-04-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 647,547 | 0.83% | ▲ | 66,758 | 2,925 | 2,929 | 2,863 | 2,897 | 332,800 |
2024-03-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 580,789 | 0.70% | ▲ | 14,600 | 3,038 | 3,076 | 3,022 | 3,076 | 293,500 |
2024-03-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 566,189 | 0.68% | ▼ | -14,000 | 3,050 | 3,064 | 3,031 | 3,053 | 273,000 |
2024-03-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 580,189 | 0.70% | ▲ | 61,996 | 2,995 | 3,033 | 2,985 | 2,996 | 225,200 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240801 | 11:30 | メイテックGHD | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240801 | 11:30 | メイテックGHD | 2025年3月期第1四半期 決算説明資料 |
20240509 | 11:30 | メイテックGHD | 2024年3月期 決算短信〔日本基準〕(連結) |
20240509 | 11:30 | メイテックGHD | 2024年3月期 決算説明資料 |
20240509 | 11:30 | メイテックGHD | 剰余金の配当に関するお知らせ |
20240509 | 11:30 | メイテックGHD | 役員の異動に関するお知らせ |
20240315 | 15:30 | メイテックGHD | 代表取締役の異動に関するお知らせ |
20240227 | 11:30 | メイテックGHD | 自己株式の消却に関するお知らせ |
20240219 | 11:30 | メイテックGHD | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9744 | 1 | メイテック ~エンジニアリングソリューション 研究開発・設計プロのエンジニア~ | 2024-10-23 06:20:02 |
9744 | 2 | メイテックグループ 2025年3月期 第1四半期決算説明資料を掲載しました2024.08.01 / ニュースリリース | 2024-08-01 17:34:40 |
9744 | 2 | メイテックグループ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)を掲載しました2024.08.01 / ニュースリリース | 2024-08-01 17:34:38 |
9744 | 2 | 株式会社メイテックグループホールディングスコーポレートサイトのご案内|メイテック ~エンジニアリングソリューション 研究開発・設計プロのエンジニア~ | 2024-06-18 10:23:18 |
9744 | 2 | 稼働率 | 業績・財務 | 投資家情報 | 株式会社メイテックグループホールディングス | 2024-06-14 22:30:02 |
9744 | 2 | メイテックグループ 2024年3月期 決算説明資料を掲載しました2024.05.09 / ニュースリリース | 2024-06-14 15:49:20 |
9744 | 2 | メイテックグループ 2024年3月期 決算短信〔日本基準〕(連結)を掲載しました2024.05.09 / ニュースリリース | 2024-06-14 15:49:18 |
9744 | 3 | 10月1日、2025年度の内定式が実施されました。|メイテック ~エンジニアリングソリューション 研究開発・設計プロのエンジニア~ | 2024-10-04 20:30:04 |
9744 | 3 | 2025年度 新卒採用内定者数(技術職)について|メイテック ~エンジニアリングソリューション 研究開発・設計プロのエンジニア~ | 2024-10-02 18:33:15 |
9744 | 3 | 高校生への「キャリア教育」貢献活動を実施 ~「エンジニア」として働く魅力を伝える~|メイテック ~エンジニアリングソリューション 研究開発・設計プロのエンジニア~ | 2024-09-27 15:31:28 |