| 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 | 2,630 | 2,630 | 2,629 | 2,630 | 700 | -9 | 100% | 100% | 140% | ▼ | 102% | 102% | 97% | 99% | 102% |
| 20240726 | 2,656 | 2,701 | 2,656 | 2,701 | 2,200 | 71 | 103% | 102% | 314% | ▲ | 100% | 100% | 96% | 100% | 104% |
| 20240729 | 2,701 | 2,701 | 2,701 | 2,701 | 100 | 0 | 100% | 100% | 5% | -- | 94% | 93% | 91% | 100% | 104% |
| 20240730 | 2,849 | 2,849 | 2,670 | 2,670 | 1,300 | -31 | 99% | 94% | 1300% | ▼ | 101% | 87% | 97% | 99% | 102% |
| 20240731 | 2,673 | 2,770 | 2,673 | 2,710 | 600 | 40 | 101% | 101% | 46% | ▲ | 100% | 89% | 95% | 100% | 104% |
| 20240801 | 2,710 | 2,710 | 2,710 | 2,710 | 100 | 0 | 100% | 100% | 17% | -- | 99% | 95% | 96% | 100% | 104% |
| 20240802 | 2,671 | 2,671 | 2,598 | 2,640 | 3,100 | -70 | 97% | 99% | 3100% | ▼ | 86% | 101% | 100% | 97% | 101% |
| 20240805 | 2,556 | 2,606 | 2,201 | 2,201 | 6,700 | -439 | 83% | 86% | 216% | ▼▼ | 109% | 119% | 119% | 81% | 100% |
| 20240806 | 2,151 | 2,336 | 2,151 | 2,336 | 600 | 135 | 106% | 109% | 9% | ▲ | 104% | 112% | 111% | 86% | 106% |
| 20240807 | 2,301 | 2,399 | 2,300 | 2,399 | 1,100 | 63 | 103% | 104% | 183% | ▲▲ | 104% | 106% | 104% | 89% | 109% |
| 20240809 | 2,446 | 2,640 | 2,446 | 2,535 | 800 | 136 | 106% | 104% | 73% | ▲▲▲ | 100% | 100% | 99% | 94% | 115% |
| 20240813 | 2,570 | 2,570 | 2,570 | 2,570 | 200 | 35 | 101% | 100% | 25% | ▲ | 100% | 100% | 99% | 95% | 117% |
| 20240815 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 97% | 99% | 95% | 117% |
| 20240816 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 100% | 101% | 95% | 117% |
| 20240819 | 2,520 | 2,582 | 2,520 | 2,582 | 500 | 12 | 100% | 102% | 500% | ▲ | 101% | 99% | 99% | 95% | 117% |
| 20240821 | 2,532 | 2,563 | 2,532 | 2,563 | 200 | -19 | 99% | 101% | 40% | ▼ | 97% | 99% | 98% | 95% | 116% |
| 20240822 | 2,563 | 2,571 | 2,487 | 2,487 | 800 | -76 | 97% | 97% | 400% | ▼▼ | 100% | 101% | 100% | 92% | 113% |
| 20240823 | 2,504 | 2,504 | 2,504 | 2,504 | 100 | 17 | 101% | 100% | 13% | ▲ | 101% | 103% | 101% | 92% | 114% |
| 20240826 | 2,480 | 2,512 | 2,480 | 2,512 | 400 | 8 | 100% | 101% | 400% | ▲▲ | 100% | 102% | 100% | 93% | 114% |
| 20240827 | 2,512 | 2,512 | 2,512 | 2,512 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 102% | 100% | 93% | 114% |
| 20240828 | 2,512 | 2,540 | 2,500 | 2,540 | 500 | 28 | 101% | 101% | 500% | ▲ | 99% | 102% | 100% | 94% | 115% |
| 20240829 | 2,500 | 2,500 | 2,484 | 2,484 | 200 | -56 | 98% | 99% | 40% | ▼ | 103% | 101% | 99% | 92% | 113% |
| 20240830 | 2,481 | 2,577 | 2,468 | 2,546 | 600 | 62 | 102% | 103% | 300% | ▲ | 102% | 101% | 97% | 94% | 116% |
| 20240902 | 2,496 | 2,555 | 2,455 | 2,555 | 500 | 9 | 100% | 102% | 83% | ▲▲ | 100% | 98% | 95% | 94% | 116% |
| 20240903 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 0% | 94% | 116% |
| 20240905 | 2,513 | 2,513 | 2,513 | 2,513 | 100 | -42 | 98% | 100% | 100% | ▼ | 101% | 101% | 0% | 95% | 114% |
| 20240906 | 2,497 | 2,520 | 2,497 | 2,513 | 300 | 0 | 100% | 101% | 300% | -- | 100% | 99% | 0% | 97% | 114% |
| 20240911 | 2,513 | 2,513 | 2,513 | 2,513 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 0% | 97% | 108% |
| 20240917 | 2,513 | 2,513 | 2,513 | 2,513 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 97% | 97% | 97% | 105% |
| 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% | 0% | 94% | 100% |
| 20241002 | 2,431 | 2,431 | 2,431 | 2,431 | 200 | 2 | 100% | 100% | 15% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20241008 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 59 | 102% | 100% | 50% | ▲▲ | 100% | 97% | 0% | 97% | 103% |
| 20241009 | 2,490 | 2,490 | 2,489 | 2,489 | 700 | -1 | 100% | 100% | 700% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241011 | 2,489 | 2,489 | 2,470 | 2,470 | 200 | -19 | 99% | 99% | 29% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241015 | 2,470 | 2,470 | 2,470 | 2,470 | 500 | 0 | 100% | 100% | 250% | -- | 98% | 100% | 0% | 97% | 102% |
| 20241016 | 2,470 | 2,470 | 2,421 | 2,421 | 300 | -49 | 98% | 98% | 60% | ▼ | 100% | 102% | 0% | 95% | 100% |
| 20241017 | 2,425 | 2,425 | 2,425 | 2,425 | 100 | 4 | 100% | 100% | 33% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 2,426 | 2,445 | 2,426 | 2,445 | 300 | 20 | 101% | 101% | 300% | ▲▲ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 2,446 | 2,484 | 2,446 | 2,480 | 300 | 35 | 101% | 101% | 100% | ▲▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 2,480 | 2,480 | 2,472 | 2,472 | 300 | -8 | 100% | 100% | 100% | ▼ | % | % | % | 97% | 102% |
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 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TZZ3 | 350 | 2024-07-10 15:09 | エムティジェネックス株式会社 | 光通信株式会社 | 変更報告書 |
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 | 2024-10-23 06:20:46 |
| 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 |