| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,038 | 1,043 | 1,034 | 1,034 | 3,600 | -11 | 99% | 100% | 80% | ▼ | 101% | 106% | 106% | 99% | 102% |
| 20250311 | 1,038 | 1,047 | 1,031 | 1,047 | 2,700 | 13 | 101% | 101% | 75% | ▲ | 100% | 105% | 105% | 100% | 103% |
| 20250312 | 1,046 | 1,046 | 1,038 | 1,045 | 1,200 | -2 | 100% | 100% | 44% | ▼ | 100% | 105% | 102% | 100% | 103% |
| 20250313 | 1,045 | 1,045 | 1,042 | 1,042 | 2,500 | -3 | 100% | 100% | 208% | ▼▼ | 101% | 104% | 100% | 100% | 103% |
| 20250314 | 1,046 | 1,058 | 1,046 | 1,058 | 4,000 | 16 | 102% | 101% | 160% | ▲ | 104% | 102% | 98% | 100% | 104% |
| 20250317 | 1,059 | 1,127 | 1,057 | 1,097 | 31,000 | 39 | 104% | 104% | 775% | ▲▲ | 100% | 99% | 95% | 100% | 108% |
| 20250318 | 1,097 | 1,100 | 1,085 | 1,100 | 10,200 | 3 | 100% | 100% | 33% | ▲▲▲ | 101% | 100% | 94% | 100% | 108% |
| 20250319 | 1,080 | 1,088 | 1,080 | 1,087 | 7,100 | -13 | 99% | 101% | 70% | ▼ | 100% | 101% | 94% | 99% | 107% |
| 20250321 | 1,082 | 1,088 | 1,081 | 1,081 | 3,700 | -6 | 99% | 100% | 52% | ▼▼ | 99% | 101% | 93% | 98% | 107% |
| 20250324 | 1,088 | 1,088 | 1,081 | 1,081 | 2,300 | 0 | 100% | 99% | 62% | -- | 100% | 99% | 94% | 98% | 107% |
| 20250325 | 1,081 | 1,086 | 1,080 | 1,082 | 2,800 | 1 | 100% | 100% | 122% | ▲ | 100% | 97% | 95% | 98% | 107% |
| 20250326 | 1,081 | 1,085 | 1,081 | 1,085 | 4,400 | 3 | 100% | 100% | 157% | ▲▲ | 101% | 96% | 95% | 99% | 107% |
| 20250327 | 1,085 | 1,096 | 1,085 | 1,096 | 6,600 | 11 | 101% | 101% | 150% | ▲▲▲ | 99% | 97% | 97% | 100% | 108% |
| 20250328 | 1,076 | 1,082 | 1,066 | 1,068 | 4,100 | -28 | 97% | 99% | 62% | ▼ | 99% | 93% | 98% | 97% | 105% |
| 20250331 | 1,061 | 1,078 | 1,042 | 1,051 | 2,200 | -17 | 98% | 99% | 54% | ▼▼ | 99% | 94% | 99% | 96% | 102% |
| 20250401 | 1,052 | 1,052 | 1,041 | 1,041 | 3,100 | -10 | 99% | 99% | 141% | ▼▼▼ | 100% | 93% | 100% | 95% | 101% |
| 20250402 | 1,041 | 1,060 | 1,040 | 1,041 | 3,700 | 0 | 100% | 100% | 119% | -- | 103% | 102% | 108% | 95% | 101% |
| 20250403 | 966 | 1,005 | 945 | 991 | 28,900 | -50 | 95% | 103% | 781% | ▼ | 100% | 101% | 106% | 90% | 100% |
| 20250404 | 982 | 984 | 951 | 984 | 12,300 | -7 | 99% | 100% | 43% | ▼▼ | 101% | 104% | 108% | 89% | 100% |
| 20250408 | 966 | 983 | 963 | 973 | 7,600 | -11 | 99% | 101% | 62% | ▼▼▼ | 100% | 104% | 107% | 88% | 100% |
| 20250409 | 970 | 971 | 965 | 967 | 1,400 | -6 | 99% | 100% | 18% | ▼▼▼▼ | 98% | 100% | 103% | 88% | 100% |
| 20250410 | 1,006 | 1,006 | 970 | 988 | 6,000 | 21 | 102% | 98% | 429% | ▲ | 101% | 103% | 107% | 90% | 102% |
| 20250411 | 980 | 1,004 | 980 | 988 | 5,300 | 0 | 100% | 101% | 88% | -- | 100% | 101% | 105% | 90% | 102% |
| 20250414 | 1,001 | 1,003 | 989 | 1,003 | 2,400 | 15 | 102% | 100% | 45% | ▲ | 100% | 100% | 104% | 91% | 104% |
| 20250415 | 1,011 | 1,016 | 998 | 1,009 | 6,400 | 6 | 101% | 100% | 267% | ▲▲ | 100% | 100% | 104% | 92% | 104% |
| 20250416 | 1,011 | 1,011 | 1,000 | 1,009 | 2,300 | 0 | 100% | 100% | 36% | -- | 100% | 101% | 104% | 92% | 104% |
| 20250417 | 1,011 | 1,017 | 1,005 | 1,014 | 2,600 | 5 | 100% | 100% | 113% | ▲ | 99% | 101% | 103% | 93% | 105% |
| 20250418 | 1,014 | 1,018 | 1,000 | 1,006 | 4,000 | -8 | 99% | 99% | 154% | ▼ | 100% | 102% | 103% | 92% | 104% |
| 20250421 | 1,016 | 1,023 | 1,011 | 1,011 | 1,700 | 5 | 100% | 100% | 43% | ▲ | 100% | 103% | 104% | 92% | 105% |
| 20250422 | 1,011 | 1,016 | 1,011 | 1,015 | 500 | 4 | 100% | 100% | 29% | ▲▲ | 100% | 101% | 103% | 93% | 105% |
| 20250423 | 1,022 | 1,025 | 1,016 | 1,025 | 1,700 | 10 | 101% | 100% | 340% | ▲▲▲ | 101% | 102% | 103% | 94% | 106% |
| 20250424 | 1,017 | 1,029 | 1,016 | 1,029 | 2,100 | 4 | 100% | 101% | 124% | ▲▲▲▲ | 101% | 100% | 101% | 94% | 106% |
| 20250425 | 1,029 | 1,080 | 1,029 | 1,040 | 16,800 | 11 | 101% | 101% | 800% | ▲▲▲▲▲ | 99% | 100% | 100% | 97% | 108% |
| 20250428 | 1,037 | 1,039 | 1,030 | 1,031 | 1,900 | -9 | 99% | 99% | 11% | ▼ | 101% | 101% | 101% | 98% | 107% |
| 20250430 | 1,030 | 1,037 | 1,029 | 1,037 | 3,100 | 6 | 101% | 101% | 163% | ▲ | 98% | 100% | 100% | 100% | 107% |
| 20250501 | 1,041 | 1,041 | 1,025 | 1,025 | 2,000 | -12 | 99% | 98% | 65% | ▼ | 99% | 101% | 100% | 98% | 106% |
| 20250502 | 1,039 | 1,039 | 1,026 | 1,026 | 600 | 1 | 100% | 99% | 30% | ▲ | 101% | 102% | 101% | 99% | 106% |
| 20250507 | 1,029 | 1,040 | 1,029 | 1,040 | 2,100 | 14 | 101% | 101% | 350% | ▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20250508 | 1,040 | 1,040 | 1,034 | 1,036 | 1,700 | -4 | 100% | 100% | 81% | ▼ | 99% | 100% | 101% | 100% | 107% |
| 20250509 | 1,040 | 1,041 | 1,034 | 1,034 | 2,000 | -2 | 100% | 99% | 118% | ▼▼ | 101% | 99% | 101% | 99% | 107% |
| 20250512 | 1,039 | 1,048 | 1,039 | 1,048 | 1,900 | 14 | 101% | 101% | 95% | ▲ | 100% | 99% | 100% | 100% | 106% |
| 20250513 | 1,051 | 1,066 | 1,035 | 1,049 | 13,700 | 1 | 100% | 100% | 721% | ▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20250514 | 1,036 | 1,048 | 1,031 | 1,038 | 4,000 | -11 | 99% | 100% | 29% | ▼ | 99% | 100% | 101% | 99% | 103% |
| 20250515 | 1,035 | 1,073 | 1,014 | 1,026 | 30,800 | -12 | 99% | 99% | 770% | ▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20250516 | 1,026 | 1,030 | 1,023 | 1,029 | 1,600 | 3 | 100% | 100% | 5% | ▲ | 101% | 100% | 102% | 98% | 102% |
| 20250519 | 1,030 | 1,041 | 1,030 | 1,041 | 2,700 | 12 | 101% | 101% | 169% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20250520 | 1,036 | 1,040 | 1,035 | 1,040 | 1,300 | -1 | 100% | 100% | 48% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250521 | 1,037 | 1,037 | 1,035 | 1,035 | 1,000 | -5 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20250522 | 1,033 | 1,034 | 1,031 | 1,031 | 1,200 | -4 | 100% | 100% | 120% | ▼▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20250523 | 1,031 | 1,032 | 1,030 | 1,031 | 1,900 | 0 | 100% | 100% | 158% | -- | 100% | 101% | 0% | 98% | 101% |
| 20250526 | 1,030 | 1,039 | 1,027 | 1,034 | 3,700 | 3 | 100% | 100% | 195% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250527 | 1,037 | 1,039 | 1,033 | 1,033 | 1,000 | -1 | 100% | 100% | 27% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20250528 | 1,033 | 1,040 | 1,033 | 1,038 | 2,800 | 5 | 100% | 100% | 280% | ▲ | 99% | 100% | 0% | 99% | 101% |
| 20250529 | 1,038 | 1,038 | 1,032 | 1,032 | 2,900 | -6 | 99% | 99% | 104% | ▼ | 101% | 102% | 0% | 98% | 101% |
| 20250530 | 1,031 | 1,037 | 1,031 | 1,037 | 1,100 | 5 | 100% | 101% | 38% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20250602 | 1,038 | 1,040 | 1,035 | 1,035 | 1,000 | -2 | 100% | 100% | 91% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250603 | 1,038 | 1,046 | 1,033 | 1,041 | 1,600 | 6 | 101% | 100% | 160% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250604 | 1,045 | 1,046 | 1,040 | 1,040 | 1,100 | -1 | 100% | 100% | 69% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 1,048 | 1,056 | 1,044 | 1,047 | 2,500 | 7 | 101% | 100% | 227% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20250606 | 1,047 | 1,049 | 1,039 | 1,049 | 700 | 2 | 100% | 100% | 28% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 92,100 | 0 | 89,700 | 0 | 2,400 |
| 2025-05-23 | 0 | 93,100 | 0 | 90,800 | 0 | 2,300 |
| 2025-05-16 | 0 | 93,500 | 0 | 89,700 | 0 | 3,800 |
| 2025-05-09 | 0 | 95,100 | 0 | 90,900 | 0 | 4,200 |
| 2025-05-02 | 0 | 95,600 | 0 | 91,800 | 0 | 3,800 |
| 2025-04-25 | 0 | 95,500 | 0 | 91,300 | 0 | 4,200 |
| 2025-04-18 | 0 | 95,400 | 0 | 90,700 | 0 | 4,700 |
| 2025-04-11 | 0 | 94,400 | 0 | 89,300 | 0 | 5,100 |
| 2025-04-04 | 0 | 91,700 | 0 | 87,800 | 0 | 3,900 |
| 2025-03-28 | 0 | 101,500 | 0 | 97,500 | 0 | 4,000 |
| 2025-03-21 | 0 | 109,600 | 0 | 105,700 | 0 | 3,900 |
| 2025-03-14 | 0 | 100,400 | 0 | 96,600 | 0 | 3,800 |
| 2025-03-07 | 0 | 101,400 | 0 | 97,900 | 0 | 3,500 |
| 2025-02-28 | 0 | 100,300 | 0 | 96,400 | 0 | 3,900 |
| 2025-02-21 | 0 | 103,900 | 0 | 97,500 | 0 | 6,400 |
| 2025-02-14 | 0 | 105,400 | 0 | 97,400 | 0 | 8,000 |
| 2025-02-07 | 0 | 89,800 | 0 | 80,300 | 0 | 9,500 |
| 2025-01-31 | 0 | 86,200 | 0 | 76,300 | 0 | 9,900 |
| 2025-01-24 | 0 | 84,300 | 0 | 75,400 | 0 | 8,900 |
| 2025-01-17 | 0 | 85,200 | 0 | 76,400 | 0 | 8,800 |
| 2025-01-10 | 0 | 84,900 | 0 | 76,100 | 0 | 8,800 |
| 2024-12-27 | 0 | 88,200 | 0 | 72,800 | 0 | 15,400 |
| 2024-12-20 | 0 | 50,400 | 0 | 42,500 | 0 | 7,900 |
| 2024-12-13 | 0 | 58,300 | 0 | 43,200 | 0 | 15,100 |
| 2024-12-06 | 0 | 63,300 | 0 | 44,600 | 0 | 18,700 |
| 2024-11-29 | 0 | 62,100 | 0 | 44,500 | 0 | 17,600 |
| 2024-11-22 | 0 | 63,000 | 0 | 44,700 | 0 | 18,300 |
| 2024-11-15 | 0 | 61,500 | 0 | 44,500 | 0 | 17,000 |
| 2024-11-08 | 0 | 61,200 | 0 | 42,800 | 0 | 18,400 |
| 2024-11-01 | 0 | 60,000 | 0 | 42,500 | 0 | 17,500 |
| 2024-10-25 | 0 | 60,000 | 0 | 43,000 | 0 | 17,000 |
| 2024-10-18 | 0 | 53,200 | 0 | 38,700 | 0 | 14,500 |
| 2024-10-11 | 0 | 51,800 | 0 | 37,500 | 0 | 14,300 |
| 2024-10-04 | 0 | 50,100 | 0 | 35,900 | 0 | 14,200 |
| 2024-09-27 | 0 | 51,600 | 0 | 37,800 | 0 | 13,800 |
| 2024-09-20 | 0 | 60,100 | 0 | 39,200 | 0 | 20,900 |
| 2024-09-13 | 0 | 62,700 | 0 | 39,900 | 0 | 22,800 |
| 2024-09-06 | 0 | 64,600 | 0 | 41,400 | 0 | 23,200 |
| 2024-08-30 | 0 | 66,000 | 0 | 42,500 | 0 | 23,500 |
| 2024-08-23 | 0 | 63,300 | 0 | 43,200 | 0 | 20,100 |
| 2024-08-16 | 0 | 61,900 | 0 | 41,600 | 0 | 20,300 |
| 2024-08-09 | 0 | 61,900 | 0 | 40,000 | 0 | 21,900 |
| 2024-08-02 | 0 | 75,500 | 0 | 43,300 | 0 | 32,200 |
| 2024-07-26 | 0 | 84,400 | 0 | 49,000 | 0 | 35,400 |
| 2024-07-19 | 0 | 86,100 | 0 | 52,300 | 0 | 33,800 |
| 2024-07-12 | 0 | 97,100 | 0 | 58,700 | 0 | 38,400 |
| 2024-07-05 | 0 | 94,300 | 0 | 56,900 | 0 | 37,400 |
| 2024-06-28 | 0 | 96,300 | 0 | 55,400 | 0 | 40,900 |
| 2024-06-21 | 0 | 87,800 | 0 | 47,200 | 0 | 40,600 |
| 2024-06-14 | 0 | 86,200 | 0 | 41,300 | 0 | 44,900 |
| 2024-06-07 | 0 | 89,200 | 0 | 41,100 | 0 | 48,100 |
| 2024-05-31 | 0 | 102,000 | 0 | 49,500 | 0 | 52,500 |
| 2024-05-24 | 0 | 114,300 | 0 | 64,000 | 0 | 50,300 |
| 2024-05-17 | 0 | 125,900 | 0 | 68,400 | 0 | 57,500 |
| 2024-05-10 | 0 | 133,400 | 0 | 66,900 | 0 | 66,500 |
| 2024-05-02 | 0 | 134,700 | 0 | 65,900 | 0 | 68,800 |
| 2024-04-26 | 0 | 134,800 | 0 | 64,600 | 0 | 70,200 |
| 2024-04-19 | 0 | 141,700 | 0 | 64,300 | 0 | 77,400 |
| 2024-04-12 | 0 | 126,000 | 0 | 54,700 | 0 | 71,300 |
| 2024-04-05 | 0 | 127,400 | 0 | 55,800 | 0 | 71,600 |
| 2024-03-29 | 0 | 124,100 | 0 | 57,500 | 0 | 66,600 |
| 2024-03-22 | 0 | 134,200 | 0 | 61,700 | 0 | 72,500 |
| 2024-03-15 | 0 | 128,500 | 0 | 53,300 | 0 | 75,200 |
| 2024-03-08 | 0 | 136,700 | 0 | 55,300 | 0 | 81,400 |
| 2024-03-01 | 0 | 137,100 | 0 | 52,600 | 0 | 84,500 |
| 2024-02-22 | 0 | 145,200 | 0 | 60,700 | 0 | 84,500 |
| 2024-02-16 | 0 | 148,500 | 0 | 61,200 | 0 | 87,300 |
| 2024-02-09 | 0 | 148,700 | 0 | 59,400 | 0 | 89,300 |
| 2024-02-02 | 0 | 159,900 | 0 | 68,500 | 0 | 91,400 |
| 2024-01-26 | 0 | 161,700 | 0 | 67,600 | 0 | 94,100 |
| 2024-01-19 | 0 | 173,900 | 0 | 70,000 | 0 | 103,900 |
| 2024-01-12 | 0 | 172,200 | 0 | 68,900 | 0 | 103,300 |
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 |
|---|---|---|---|
| 9890 | 1 | マキヤ | 2025-06-08 11:24:01 |
| 9890 | 2 | 株主優待｜株式会社 マキヤ | 2024-11-25 15:34:18 |
| 9890 | 2 | お知らせ／マキヤ | 2024-06-21 22:28:39 |
| 9890 | 2 | 株主優待制度／マキヤ | 2024-06-18 22:38:37 |
| 9890 | 2 | 株主総会・事業報告書／マキヤ | 2024-06-18 22:38:36 |
| 9890 | 2 | 決算公告／マキヤ | 2024-06-18 22:38:35 |
| 9890 | 2 | 有価証券報告書／マキヤ | 2024-06-18 22:38:34 |
| 9890 | 2 | 決算説明資料／マキヤ | 2024-06-18 22:38:33 |
| 9890 | 2 | 決算短信／マキヤ | 2024-06-18 22:38:32 |
| 9890 | 2 | 月次売上速報／マキヤ | 2024-06-18 22:38:30 |