| 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 | 2,513 | 2,513 | 2,512 | 2,512 | 700 | -1 | 100% | 100% | 233% | ▼ | 100% | 98% | 100% | 97% | 101% |
| 20240925 | 2,481 | 2,481 | 2,481 | 2,481 | 100 | -31 | 99% | 100% | 14% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20240926 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 19 | 101% | 100% | 100% | ▲ | 98% | 100% | 99% | 97% | 101% |
| 20240930 | 2,497 | 2,497 | 2,447 | 2,447 | 200 | -53 | 98% | 98% | 200% | ▼ | 97% | 100% | 99% | 95% | 100% |
| 20241001 | 2,493 | 2,493 | 2,400 | 2,429 | 1,300 | -18 | 99% | 97% | 650% | ▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20241002 | 2,431 | 2,431 | 2,431 | 2,431 | 200 | 2 | 100% | 100% | 15% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20241008 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 59 | 102% | 100% | 50% | ▲▲ | 100% | 97% | 100% | 97% | 103% |
| 20241009 | 2,490 | 2,490 | 2,489 | 2,489 | 700 | -1 | 100% | 100% | 700% | ▼ | 99% | 98% | 100% | 97% | 102% |
| 20241011 | 2,489 | 2,489 | 2,470 | 2,470 | 200 | -19 | 99% | 99% | 29% | ▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20241015 | 2,470 | 2,470 | 2,470 | 2,470 | 500 | 0 | 100% | 100% | 250% | -- | 98% | 100% | 100% | 97% | 102% |
| 20241016 | 2,470 | 2,470 | 2,421 | 2,421 | 300 | -49 | 98% | 98% | 60% | ▼ | 100% | 102% | 102% | 95% | 100% |
| 20241017 | 2,425 | 2,425 | 2,425 | 2,425 | 100 | 4 | 100% | 100% | 33% | ▲ | 101% | 100% | 102% | 95% | 100% |
| 20241018 | 2,426 | 2,445 | 2,426 | 2,445 | 300 | 20 | 101% | 101% | 300% | ▲▲ | 101% | 99% | 100% | 96% | 101% |
| 20241021 | 2,446 | 2,484 | 2,446 | 2,480 | 300 | 35 | 101% | 101% | 100% | ▲▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20241022 | 2,480 | 2,480 | 2,472 | 2,472 | 300 | -8 | 100% | 100% | 100% | ▼ | 100% | 102% | 101% | 97% | 102% |
| 20241023 | 2,433 | 2,433 | 2,422 | 2,422 | 400 | -50 | 98% | 100% | 133% | ▼▼ | 100% | 103% | 102% | 96% | 100% |
| 20241024 | 2,411 | 2,422 | 2,411 | 2,412 | 600 | -10 | 100% | 100% | 150% | ▼▼▼ | 100% | 103% | 102% | 96% | 100% |
| 20241025 | 2,412 | 2,412 | 2,412 | 2,412 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241028 | 2,462 | 2,478 | 2,454 | 2,454 | 400 | 42 | 102% | 100% | 200% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20241029 | 2,478 | 2,478 | 2,477 | 2,478 | 600 | 24 | 101% | 100% | 150% | ▲▲ | 102% | 100% | 106% | 99% | 103% |
| 20241030 | 2,432 | 2,477 | 2,432 | 2,477 | 1,100 | -1 | 100% | 102% | 183% | ▼ | 100% | 99% | 105% | 99% | 103% |
| 20241031 | 2,472 | 2,472 | 2,471 | 2,471 | 700 | -6 | 100% | 100% | 64% | ▼▼ | 100% | 99% | 107% | 99% | 102% |
| 20241101 | 2,466 | 2,466 | 2,466 | 2,466 | 100 | -5 | 100% | 100% | 14% | ▼▼▼ | 100% | 100% | 108% | 99% | 102% |
| 20241105 | 2,436 | 2,436 | 2,436 | 2,436 | 200 | -30 | 99% | 100% | 200% | ▼▼▼▼ | 100% | 100% | 108% | 98% | 101% |
| 20241106 | 2,435 | 2,435 | 2,435 | 2,435 | 100 | -1 | 100% | 100% | 50% | ▼▼▼▼▼ | 100% | 100% | 108% | 98% | 101% |
| 20241107 | 2,440 | 2,440 | 2,440 | 2,440 | 200 | 5 | 100% | 100% | 200% | ▲ | 100% | 100% | 108% | 98% | 101% |
| 20241108 | 2,450 | 2,464 | 2,441 | 2,441 | 600 | 1 | 100% | 100% | 300% | ▲▲ | 100% | 100% | 108% | 98% | 101% |
| 20241111 | 2,441 | 2,441 | 2,441 | 2,441 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 108% | 98% | 101% |
| 20241112 | 2,441 | 2,441 | 2,441 | 2,441 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 108% | 98% | 101% |
| 20241113 | 2,443 | 2,443 | 2,443 | 2,443 | 100 | 2 | 100% | 100% | 25% | ▲ | 100% | 101% | 108% | 99% | 101% |
| 20241114 | 2,441 | 2,442 | 2,441 | 2,442 | 1,600 | -1 | 100% | 100% | 1600% | ▼ | 100% | 101% | 108% | 98% | 101% |
| 20241115 | 2,441 | 2,442 | 2,441 | 2,442 | 400 | 0 | 100% | 100% | 25% | -- | 100% | 106% | 109% | 98% | 101% |
| 20241118 | 2,442 | 2,442 | 2,442 | 2,442 | 200 | 0 | 100% | 100% | 50% | -- | 101% | 106% | 109% | 98% | 101% |
| 20241121 | 2,447 | 2,465 | 2,444 | 2,465 | 400 | 23 | 101% | 101% | 200% | ▲ | 101% | 105% | 109% | 99% | 102% |
| 20241122 | 2,445 | 2,466 | 2,445 | 2,466 | 500 | 1 | 100% | 101% | 125% | ▲▲ | 100% | 107% | 108% | 100% | 102% |
| 20241125 | 2,467 | 2,482 | 2,467 | 2,467 | 700 | 1 | 100% | 100% | 140% | ▲▲▲ | 104% | 106% | 107% | 100% | 102% |
| 20241127 | 2,499 | 2,587 | 2,486 | 2,587 | 2,000 | 120 | 105% | 104% | 286% | ▲▲▲▲ | 102% | 104% | 105% | 100% | 107% |
| 20241128 | 2,534 | 2,579 | 2,534 | 2,579 | 1,500 | -8 | 100% | 102% | 75% | ▼ | 100% | 102% | 104% | 100% | 106% |
| 20241129 | 2,579 | 2,579 | 2,579 | 2,579 | 100 | 0 | 100% | 100% | 7% | -- | 99% | 98% | 101% | 100% | 106% |
| 20241202 | 2,655 | 2,655 | 2,639 | 2,639 | 1,900 | 60 | 102% | 99% | 1900% | ▲ | 100% | 100% | 99% | 100% | 108% |
| 20241203 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 0 | 100% | 100% | 5% | -- | 102% | 102% | 101% | 100% | 108% |
| 20241204 | 2,590 | 2,633 | 2,590 | 2,633 | 1,200 | -6 | 100% | 102% | 1200% | ▼ | 99% | 98% | 99% | 100% | 108% |
| 20241206 | 2,627 | 2,627 | 2,611 | 2,611 | 200 | -22 | 99% | 99% | 17% | ▼▼ | 102% | 101% | 0% | 99% | 107% |
| 20241209 | 2,561 | 2,613 | 2,561 | 2,613 | 300 | 2 | 100% | 102% | 150% | ▲ | 100% | 98% | 0% | 99% | 107% |
| 20241210 | 2,640 | 2,640 | 2,639 | 2,639 | 2,400 | 26 | 101% | 100% | 800% | ▲▲ | 98% | 101% | 0% | 100% | 108% |
| 20241211 | 2,635 | 2,635 | 2,585 | 2,585 | 300 | -54 | 98% | 98% | 13% | ▼ | 100% | 104% | 0% | 98% | 106% |
| 20241212 | 2,556 | 2,567 | 2,551 | 2,567 | 700 | -18 | 99% | 100% | 233% | ▼▼ | 103% | 104% | 0% | 97% | 105% |
| 20241213 | 2,517 | 2,594 | 2,517 | 2,594 | 200 | 27 | 101% | 103% | 29% | ▲ | 100% | 101% | 0% | 98% | 106% |
| 20241216 | 2,596 | 2,596 | 2,595 | 2,595 | 300 | 1 | 100% | 100% | 150% | ▲▲ | 101% | 99% | 0% | 98% | 106% |
| 20241217 | 2,634 | 2,670 | 2,633 | 2,670 | 900 | 75 | 103% | 101% | 300% | ▲▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20241218 | 2,620 | 2,620 | 2,620 | 2,620 | 100 | -50 | 98% | 100% | 11% | ▼ | 101% | 0% | 0% | 98% | 107% |
| 20241219 | 2,602 | 2,617 | 2,602 | 2,617 | 500 | -3 | 100% | 101% | 500% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
| 20241220 | 2,609 | 2,609 | 2,606 | 2,606 | 900 | -11 | 100% | 100% | 180% | ▼▼▼ | % | % | % | 98% | 106% |
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 | 0 | 12,400 | 0 | 4,100 | 0 | 8,300 |
| 2024-12-06 | 0 | 12,400 | 0 | 4,100 | 0 | 8,300 |
| 2024-11-29 | 0 | 12,600 | 0 | 4,100 | 0 | 8,500 |
| 2024-11-22 | 0 | 12,700 | 0 | 4,100 | 0 | 8,600 |
| 2024-11-15 | 0 | 12,700 | 0 | 4,100 | 0 | 8,600 |
| 2024-11-08 | 0 | 13,400 | 0 | 4,500 | 0 | 8,900 |
| 2024-11-01 | 0 | 13,200 | 0 | 4,500 | 0 | 8,700 |
| 2024-10-25 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-10-18 | 0 | 13,600 | 0 | 4,500 | 0 | 9,100 |
| 2024-10-11 | 0 | 13,800 | 0 | 4,500 | 0 | 9,300 |
| 2024-10-04 | 0 | 13,400 | 0 | 4,500 | 0 | 8,900 |
| 2024-09-27 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-09-20 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-09-13 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-09-06 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-08-30 | 0 | 13,300 | 0 | 4,500 | 0 | 8,800 |
| 2024-08-23 | 0 | 13,300 | 0 | 4,600 | 0 | 8,700 |
| 2024-08-16 | 0 | 13,500 | 0 | 4,700 | 0 | 8,800 |
| 2024-08-09 | 0 | 13,500 | 0 | 4,700 | 0 | 8,800 |
| 2024-08-02 | 0 | 16,600 | 0 | 7,400 | 0 | 9,200 |
| 2024-07-26 | 0 | 16,700 | 0 | 7,400 | 0 | 9,300 |
| 2024-07-19 | 0 | 17,000 | 0 | 7,400 | 0 | 9,600 |
| 2024-07-12 | 0 | 17,000 | 0 | 7,400 | 0 | 9,600 |
| 2024-07-05 | 0 | 17,500 | 0 | 7,400 | 0 | 10,100 |
| 2024-06-28 | 0 | 17,700 | 0 | 7,600 | 0 | 10,100 |
| 2024-06-21 | 0 | 17,700 | 0 | 7,600 | 0 | 10,100 |
| 2024-06-14 | 0 | 17,600 | 0 | 7,700 | 0 | 9,900 |
| 2024-06-07 | 0 | 17,300 | 0 | 7,100 | 0 | 10,200 |
| 2024-05-31 | 0 | 18,100 | 0 | 7,200 | 0 | 10,900 |
| 2024-05-24 | 0 | 18,300 | 0 | 7,400 | 0 | 10,900 |
| 2024-05-17 | 0 | 18,500 | 0 | 7,400 | 0 | 11,100 |
| 2024-05-10 | 0 | 20,300 | 0 | 8,800 | 0 | 11,500 |
| 2024-05-02 | 0 | 20,200 | 0 | 8,800 | 0 | 11,400 |
| 2024-04-26 | 0 | 20,500 | 0 | 8,800 | 0 | 11,700 |
| 2024-04-19 | 0 | 20,500 | 0 | 8,800 | 0 | 11,700 |
| 2024-04-12 | 0 | 20,800 | 0 | 8,700 | 0 | 12,100 |
| 2024-04-05 | 0 | 20,900 | 0 | 8,800 | 0 | 12,100 |
| 2024-03-29 | 0 | 20,800 | 0 | 8,500 | 0 | 12,300 |
| 2024-03-22 | 0 | 20,600 | 0 | 8,600 | 0 | 12,000 |
| 2024-03-15 | 0 | 20,400 | 0 | 8,500 | 0 | 11,900 |
| 2024-03-08 | 0 | 21,200 | 0 | 8,800 | 0 | 12,400 |
| 2024-03-01 | 0 | 19,600 | 0 | 9,000 | 0 | 10,600 |
| 2024-02-22 | 0 | 20,300 | 0 | 9,800 | 0 | 10,500 |
| 2024-02-16 | 0 | 20,500 | 0 | 9,700 | 0 | 10,800 |
| 2024-02-09 | 0 | 19,400 | 0 | 9,200 | 0 | 10,200 |
| 2024-02-02 | 0 | 18,800 | 0 | 9,300 | 0 | 9,500 |
| 2024-01-26 | 0 | 21,200 | 0 | 9,300 | 0 | 11,900 |
| 2024-01-19 | 0 | 20,900 | 0 | 9,600 | 0 | 11,300 |
| 2024-01-12 | 0 | 20,000 | 0 | 9,500 | 0 | 10,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240628 | 12:00 | ＭＴジェネック | 支配株主等に関する事項について |
| 20240520 | 11:30 | ＭＴジェネック | （訂正）「2024年３月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240516 | 16:30 | ＭＴジェネック | 親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9820 | 1 | 森トラストグループのエムティジェネックス | 2024-12-22 03:26:48 |
| 9820 | 2 | IRニュース（バックナンバー） | 森トラストグループのエムティジェネックス | 2024-06-15 05:50:17 |
| 9820 | 3 | 本社移転に関するお知らせ | 2024-06-18 17:31:24 |