| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,040 | 4,075 | 4,030 | 4,060 | 8,300 | 20 | 100% | 100% | 146% | ▲ | 98% | 100% | 107% | 96% | 101% |
| 20250121 | 4,075 | 4,075 | 4,010 | 4,010 | 7,200 | -50 | 99% | 98% | 87% | ▼ | 99% | 101% | 108% | 94% | 100% |
| 20250122 | 4,010 | 4,025 | 3,960 | 3,965 | 14,700 | -45 | 99% | 99% | 204% | ▼▼ | 100% | 103% | 109% | 93% | 100% |
| 20250123 | 3,975 | 3,995 | 3,915 | 3,960 | 12,300 | -5 | 100% | 100% | 84% | ▼▼▼ | 100% | 104% | 110% | 93% | 100% |
| 20250124 | 3,960 | 4,000 | 3,915 | 3,970 | 15,000 | 10 | 100% | 100% | 122% | ▲ | 102% | 103% | 109% | 93% | 100% |
| 20250127 | 3,990 | 4,075 | 3,990 | 4,060 | 7,800 | 90 | 102% | 102% | 52% | ▲▲ | 100% | 100% | 108% | 96% | 103% |
| 20250128 | 4,060 | 4,085 | 3,990 | 4,050 | 17,700 | -10 | 100% | 100% | 227% | ▼ | 101% | 98% | 111% | 95% | 102% |
| 20250129 | 4,050 | 4,105 | 4,000 | 4,100 | 15,700 | 50 | 101% | 101% | 89% | ▲ | 100% | 97% | 110% | 96% | 104% |
| 20250130 | 4,100 | 4,155 | 4,080 | 4,115 | 12,200 | 15 | 100% | 100% | 78% | ▲▲ | 98% | 96% | 109% | 97% | 104% |
| 20250131 | 4,145 | 4,145 | 4,000 | 4,070 | 15,300 | -45 | 99% | 98% | 125% | ▼ | 98% | 98% | 111% | 96% | 103% |
| 20250203 | 4,070 | 4,070 | 3,985 | 3,985 | 4,700 | -85 | 98% | 98% | 31% | ▼▼ | 99% | 105% | 113% | 94% | 101% |
| 20250204 | 3,985 | 4,020 | 3,935 | 3,935 | 9,200 | -50 | 99% | 99% | 196% | ▼▼▼ | 101% | 107% | 116% | 93% | 100% |
| 20250205 | 3,940 | 3,995 | 3,930 | 3,975 | 4,300 | 40 | 101% | 101% | 47% | ▲ | 100% | 107% | 115% | 94% | 101% |
| 20250206 | 3,975 | 3,990 | 3,965 | 3,980 | 1,700 | 5 | 100% | 100% | 40% | ▲▲ | 99% | 107% | 117% | 96% | 101% |
| 20250207 | 3,975 | 3,980 | 3,950 | 3,950 | 1,900 | -30 | 99% | 99% | 112% | ▼ | 106% | 108% | 121% | 96% | 100% |
| 20250210 | 3,970 | 4,200 | 3,970 | 4,200 | 17,000 | 250 | 106% | 106% | 895% | ▲ | 99% | 103% | 120% | 100% | 107% |
| 20250212 | 4,195 | 4,270 | 4,170 | 4,170 | 14,900 | -30 | 99% | 99% | 88% | ▼ | 102% | 104% | 121% | 99% | 106% |
| 20250213 | 4,180 | 4,290 | 4,175 | 4,250 | 9,500 | 80 | 102% | 102% | 64% | ▲ | 98% | 100% | 118% | 100% | 108% |
| 20250214 | 4,280 | 4,300 | 4,200 | 4,210 | 17,600 | -40 | 99% | 98% | 185% | ▼ | 102% | 102% | 120% | 99% | 107% |
| 20250217 | 4,210 | 4,310 | 4,210 | 4,300 | 5,600 | 90 | 102% | 102% | 32% | ▲ | 99% | 99% | 117% | 100% | 109% |
| 20250218 | 4,365 | 4,365 | 4,300 | 4,340 | 3,000 | 40 | 101% | 99% | 54% | ▲▲ | 99% | 102% | 121% | 100% | 110% |
| 20250219 | 4,320 | 4,330 | 4,275 | 4,275 | 1,700 | -65 | 99% | 99% | 57% | ▼ | 100% | 105% | 122% | 99% | 109% |
| 20250220 | 4,275 | 4,330 | 4,275 | 4,275 | 700 | 0 | 100% | 100% | 41% | -- | 101% | 106% | 125% | 99% | 109% |
| 20250225 | 4,260 | 4,350 | 4,260 | 4,305 | 7,900 | 30 | 101% | 101% | 1129% | ▲ | 100% | 103% | 122% | 99% | 109% |
| 20250226 | 4,355 | 4,370 | 4,310 | 4,335 | 2,300 | 30 | 101% | 100% | 29% | ▲▲ | 101% | 103% | 123% | 100% | 110% |
| 20250227 | 4,340 | 4,400 | 4,335 | 4,390 | 3,100 | 55 | 101% | 101% | 135% | ▲▲▲ | 102% | 103% | 121% | 100% | 112% |
| 20250228 | 4,395 | 4,500 | 4,395 | 4,500 | 8,200 | 110 | 103% | 102% | 265% | ▲▲▲▲ | 100% | 101% | 118% | 100% | 114% |
| 20250303 | 4,500 | 4,505 | 4,450 | 4,490 | 5,900 | -10 | 100% | 100% | 72% | ▼ | 100% | 104% | 120% | 100% | 114% |
| 20250304 | 4,450 | 4,475 | 4,435 | 4,435 | 1,700 | -55 | 99% | 100% | 29% | ▼▼ | 102% | 109% | 121% | 99% | 113% |
| 20250305 | 4,400 | 4,495 | 4,400 | 4,490 | 2,500 | 55 | 101% | 102% | 147% | ▲ | 99% | 111% | 117% | 100% | 114% |
| 20250306 | 4,535 | 4,570 | 4,500 | 4,510 | 5,400 | 20 | 100% | 99% | 216% | ▲▲ | 101% | 112% | 118% | 100% | 115% |
| 20250307 | 4,510 | 4,555 | 4,475 | 4,555 | 3,900 | 45 | 101% | 101% | 72% | ▲▲▲ | 102% | 110% | 112% | 100% | 115% |
| 20250310 | 4,550 | 4,640 | 4,540 | 4,635 | 2,600 | 80 | 102% | 102% | 67% | ▲▲▲▲ | 104% | 108% | 108% | 100% | 117% |
| 20250311 | 4,630 | 4,835 | 4,630 | 4,800 | 6,400 | 165 | 104% | 104% | 246% | ▲▲▲▲▲ | 105% | 103% | 104% | 100% | 122% |
| 20250312 | 4,800 | 5,090 | 4,800 | 5,040 | 17,700 | 240 | 105% | 105% | 277% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 100% | 121% |
| 20250313 | 5,060 | 5,150 | 4,925 | 5,010 | 13,800 | -30 | 99% | 99% | 78% | ▼ | 101% | 106% | 105% | 99% | 120% |
| 20250314 | 4,920 | 5,060 | 4,920 | 4,990 | 5,100 | -20 | 100% | 101% | 37% | ▼▼ | 100% | 107% | 104% | 99% | 119% |
| 20250317 | 4,970 | 5,000 | 4,950 | 4,960 | 6,500 | -30 | 99% | 100% | 127% | ▼▼▼ | 100% | 108% | 105% | 98% | 118% |
| 20250318 | 4,945 | 4,980 | 4,945 | 4,955 | 2,100 | -5 | 100% | 100% | 32% | ▼▼▼▼ | 103% | 103% | 105% | 98% | 116% |
| 20250319 | 4,955 | 5,150 | 4,955 | 5,110 | 5,100 | 155 | 103% | 103% | 243% | ▲ | 102% | 98% | 102% | 100% | 120% |
| 20250321 | 5,130 | 5,330 | 5,130 | 5,230 | 6,900 | 120 | 102% | 102% | 135% | ▲▲ | 101% | 94% | 99% | 100% | 122% |
| 20250324 | 5,280 | 5,430 | 5,260 | 5,320 | 6,400 | 90 | 102% | 101% | 93% | ▲▲▲ | 96% | 92% | 98% | 100% | 124% |
| 20250325 | 5,320 | 5,320 | 5,020 | 5,110 | 10,000 | -210 | 96% | 96% | 156% | ▼ | 99% | 96% | 103% | 96% | 119% |
| 20250326 | 5,070 | 5,160 | 4,930 | 5,020 | 11,900 | -90 | 98% | 99% | 119% | ▼▼ | 99% | 98% | 105% | 94% | 116% |
| 20250327 | 4,995 | 5,020 | 4,960 | 4,965 | 4,600 | -55 | 99% | 99% | 39% | ▼▼▼ | 101% | 99% | 108% | 93% | 113% |
| 20250328 | 4,855 | 4,915 | 4,735 | 4,915 | 7,000 | -50 | 99% | 101% | 152% | ▼▼▼▼ | 100% | 97% | 108% | 92% | 111% |
| 20250331 | 4,860 | 4,860 | 4,760 | 4,845 | 5,800 | -70 | 99% | 100% | 83% | ▼▼▼▼▼ | 99% | 98% | 106% | 91% | 109% |
| 20250401 | 4,915 | 4,925 | 4,810 | 4,880 | 4,400 | 35 | 101% | 99% | 76% | ▲ | 98% | 98% | 106% | 92% | 110% |
| 20250402 | 4,950 | 4,950 | 4,780 | 4,830 | 2,800 | -50 | 99% | 98% | 64% | ▼ | 100% | 105% | 110% | 91% | 108% |
| 20250403 | 4,745 | 4,800 | 4,600 | 4,725 | 8,300 | -105 | 98% | 100% | 296% | ▼▼ | 99% | 108% | 0% | 89% | 105% |
| 20250404 | 4,670 | 4,790 | 4,350 | 4,640 | 24,900 | -85 | 98% | 99% | 300% | ▼▼▼ | 108% | 116% | 0% | 87% | 102% |
| 20250408 | 4,470 | 4,810 | 4,470 | 4,810 | 21,100 | 170 | 104% | 108% | 85% | ▲ | 100% | 106% | 0% | 90% | 104% |
| 20250409 | 4,880 | 4,880 | 4,700 | 4,870 | 4,500 | 60 | 101% | 100% | 21% | ▲▲ | 101% | 103% | 0% | 92% | 105% |
| 20250410 | 4,940 | 5,030 | 4,830 | 4,995 | 8,400 | 125 | 103% | 101% | 187% | ▲▲▲ | 100% | 103% | 0% | 94% | 108% |
| 20250411 | 5,020 | 5,080 | 4,870 | 5,040 | 3,600 | 45 | 101% | 100% | 43% | ▲▲▲▲ | 103% | 104% | 0% | 95% | 109% |
| 20250414 | 5,040 | 5,190 | 5,040 | 5,190 | 5,700 | 150 | 103% | 103% | 158% | ▲▲▲▲▲ | 98% | 100% | 0% | 98% | 112% |
| 20250415 | 5,210 | 5,230 | 5,090 | 5,110 | 6,600 | -80 | 98% | 98% | 116% | ▼ | 100% | 0% | 0% | 96% | 110% |
| 20250416 | 5,090 | 5,100 | 5,020 | 5,080 | 2,800 | -30 | 99% | 100% | 42% | ▼▼ | 101% | 0% | 0% | 95% | 109% |
| 20250417 | 5,080 | 5,160 | 5,040 | 5,150 | 2,800 | 70 | 101% | 101% | 100% | ▲ | 102% | 0% | 0% | 97% | 111% |
| 20250418 | 5,130 | 5,280 | 5,130 | 5,230 | 4,300 | 80 | 102% | 102% | 154% | ▲▲ | % | % | % | 98% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 58,200 | 0 | 49,400 | 0 | 8,800 |
| 2025-04-04 | 0 | 64,500 | 0 | 48,500 | 0 | 16,000 |
| 2025-03-28 | 0 | 63,000 | 0 | 48,600 | 0 | 14,400 |
| 2025-03-21 | 200 | 60,700 | 200 | 45,800 | 0 | 14,900 |
| 2025-03-14 | 0 | 58,100 | 0 | 45,200 | 0 | 12,900 |
| 2025-03-07 | 0 | 52,600 | 0 | 44,300 | 0 | 8,300 |
| 2025-02-28 | 0 | 53,500 | 0 | 44,100 | 0 | 9,400 |
| 2025-02-21 | 0 | 54,600 | 0 | 43,600 | 0 | 11,000 |
| 2025-02-14 | 0 | 55,900 | 0 | 45,100 | 0 | 10,800 |
| 2025-02-07 | 0 | 62,000 | 0 | 47,100 | 0 | 14,900 |
| 2025-01-31 | 0 | 63,900 | 0 | 47,700 | 0 | 16,200 |
| 2025-01-24 | 0 | 63,900 | 0 | 45,800 | 0 | 18,100 |
| 2025-01-17 | 0 | 60,000 | 0 | 41,500 | 0 | 18,500 |
| 2025-01-10 | 0 | 57,700 | 0 | 39,500 | 0 | 18,200 |
| 2024-12-27 | 0 | 59,900 | 0 | 47,000 | 0 | 12,900 |
| 2024-12-20 | 0 | 54,000 | 0 | 42,300 | 0 | 11,700 |
| 2024-12-13 | 0 | 61,400 | 0 | 47,400 | 0 | 14,000 |
| 2024-12-06 | 0 | 60,000 | 0 | 46,800 | 0 | 13,200 |
| 2024-11-29 | 0 | 59,000 | 0 | 45,800 | 0 | 13,200 |
| 2024-11-22 | 0 | 70,900 | 0 | 54,100 | 0 | 16,800 |
| 2024-11-15 | 0 | 70,800 | 0 | 53,300 | 0 | 17,500 |
| 2024-11-08 | 0 | 72,900 | 0 | 55,400 | 0 | 17,500 |
| 2024-11-01 | 0 | 68,800 | 0 | 51,400 | 0 | 17,400 |
| 2024-10-25 | 0 | 73,400 | 0 | 55,100 | 0 | 18,300 |
| 2024-10-18 | 0 | 68,000 | 0 | 55,000 | 0 | 13,000 |
| 2024-10-11 | 0 | 69,700 | 0 | 56,300 | 0 | 13,400 |
| 2024-10-04 | 0 | 64,500 | 0 | 51,000 | 0 | 13,500 |
| 2024-09-27 | 0 | 61,600 | 0 | 48,100 | 0 | 13,500 |
| 2024-09-20 | 0 | 68,300 | 0 | 53,800 | 0 | 14,500 |
| 2024-09-13 | 0 | 71,400 | 0 | 55,500 | 0 | 15,900 |
| 2024-09-06 | 0 | 71,400 | 0 | 57,800 | 0 | 13,600 |
| 2024-08-30 | 0 | 90,900 | 0 | 74,300 | 0 | 16,600 |
| 2024-08-23 | 0 | 84,600 | 0 | 70,100 | 0 | 14,500 |
| 2024-08-16 | 0 | 88,600 | 0 | 70,200 | 0 | 18,400 |
| 2024-08-09 | 0 | 75,100 | 0 | 62,400 | 0 | 12,700 |
| 2024-08-02 | 0 | 69,500 | 0 | 63,400 | 0 | 6,100 |
| 2024-07-26 | 0 | 71,300 | 0 | 64,200 | 0 | 7,100 |
| 2024-07-19 | 0 | 70,200 | 0 | 62,900 | 0 | 7,300 |
| 2024-07-12 | 0 | 70,100 | 0 | 63,000 | 0 | 7,100 |
| 2024-07-05 | 0 | 66,700 | 0 | 59,600 | 0 | 7,100 |
| 2024-06-28 | 0 | 67,200 | 0 | 59,500 | 0 | 7,700 |
| 2024-06-21 | 0 | 65,600 | 0 | 57,900 | 0 | 7,700 |
| 2024-06-14 | 0 | 64,800 | 0 | 57,500 | 0 | 7,300 |
| 2024-06-07 | 0 | 69,800 | 0 | 55,200 | 0 | 14,600 |
| 2024-05-31 | 0 | 70,900 | 0 | 56,800 | 0 | 14,100 |
| 2024-05-24 | 0 | 72,400 | 0 | 55,500 | 0 | 16,900 |
| 2024-05-17 | 0 | 74,300 | 0 | 58,000 | 0 | 16,300 |
| 2024-05-10 | 0 | 76,000 | 0 | 58,700 | 0 | 17,300 |
| 2024-05-02 | 0 | 69,800 | 0 | 54,500 | 0 | 15,300 |
| 2024-04-26 | 0 | 69,400 | 0 | 54,300 | 0 | 15,100 |
| 2024-04-19 | 0 | 69,900 | 0 | 56,600 | 0 | 13,300 |
| 2024-04-12 | 0 | 64,800 | 0 | 52,100 | 0 | 12,700 |
| 2024-04-05 | 0 | 58,700 | 0 | 54,100 | 0 | 4,600 |
| 2024-03-29 | 0 | 52,000 | 0 | 47,600 | 0 | 4,400 |
| 2024-03-22 | 0 | 50,700 | 0 | 46,700 | 0 | 4,000 |
| 2024-03-15 | 0 | 47,300 | 0 | 42,900 | 0 | 4,400 |
| 2024-03-08 | 0 | 50,100 | 0 | 45,200 | 0 | 4,900 |
| 2024-03-01 | 0 | 52,400 | 0 | 46,500 | 0 | 5,900 |
| 2024-02-22 | 0 | 53,500 | 0 | 48,300 | 0 | 5,200 |
| 2024-02-16 | 0 | 50,500 | 0 | 45,300 | 0 | 5,200 |
| 2024-02-09 | 0 | 47,900 | 0 | 43,800 | 0 | 4,100 |
| 2024-02-02 | 0 | 43,500 | 0 | 41,200 | 0 | 2,300 |
| 2024-01-26 | 0 | 37,800 | 0 | 35,700 | 0 | 2,100 |
| 2024-01-19 | 0 | 37,200 | 0 | 34,300 | 0 | 2,900 |
| 2024-01-12 | 0 | 35,700 | 0 | 33,100 | 0 | 2,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9823 | 2 | 免責事項 | 株式会社マミーマート | 2024-06-19 11:50:21 |
| 9823 | 2 | 株主優待 | 株式会社マミーマート | 2024-06-19 11:50:20 |
| 9823 | 2 | 電子公告 | 株式会社マミーマート | 2024-06-19 11:50:19 |
| 9823 | 2 | IR ライブラリー | 株式会社マミーマート | 2024-06-19 11:50:18 |
| 9823 | 2 | 株式の状況 | 株式会社マミーマート | 2024-06-19 11:50:17 |
| 9823 | 2 | 主要財務諸表 | 株式会社マミーマート | 2024-06-19 11:50:15 |
| 9823 | 2 | 財務ハイライト | 株式会社マミーマート | 2024-06-19 11:50:14 |
| 9823 | 2 | 投資家の皆様へ | 株式会社マミーマート | 2024-06-19 11:50:11 |
| 9823 | 2 | IR ニュース | 株式会社マミーマート | 2024-06-15 05:50:20 |
| 9823 | 2 | IR情報 | 株式会社マミーマート | 2024-06-14 16:22:05 |