9962--ミスミG-【卸売業】【金型】金型やFA向け部品を取り扱う
売上高:3676490-当期純利益:281520-総資産:4135170-時価:598180800----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501202,3032,3252,2912,2982,240,2001100%100%116%▲▲▲99%100%103%93%101%
202501212,3072,3072,2582,283733,700-1599%99%33%101%102%109%93%100%
202501222,2952,3622,2812,3172,357,20034101%101%321%99%103%108%94%102%
202501232,3202,3352,2732,2961,715,000-2299%99%73%100%105%108%93%101%
202501242,3152,3192,2852,3081,339,00012101%100%78%99%109%115%94%101%
202501272,2992,3062,2752,2841,196,000-2499%99%89%104%111%117%93%100%
202501282,2602,3562,2602,3411,494,90057102%104%125%100%100%110%95%103%
202501292,3912,4382,3712,3901,847,30049102%100%124%▲▲101%99%109%97%105%
202501302,4082,4372,4052,4301,823,40040102%101%99%▲▲▲99%93%104%99%107%
202501312,5302,5342,4722,5002,035,20070103%99%112%▲▲▲▲94%96%107%100%110%
202502032,4562,4952,2712,2993,499,400-20192%94%172%99%98%110%92%101%
202502042,3992,4242,3532,3852,154,60087104%99%62%96%99%110%95%105%
202502052,3922,4082,2872,3001,531,100-8696%96%71%102%102%114%92%101%
202502062,3082,3652,3062,3611,040,00062103%102%68%101%101%109%94%104%
202502072,3282,3692,3202,357622,100-4100%101%60%100%100%108%94%104%
202502102,3522,3642,3202,362558,1005100%100%90%99%99%107%94%104%
202502122,3772,3782,3192,3431,072,600-1999%99%192%99%106%107%94%103%
202502132,3682,3832,3452,354888,10011100%99%83%100%107%110%94%103%
202502142,3492,3692,3232,351925,600-3100%100%104%99%112%113%94%103%
202502172,3522,3602,3102,321599,800-3199%99%65%▼▼102%114%114%93%102%
202502182,3192,3642,3112,356938,00036102%102%156%105%106%112%94%103%
202502192,3732,5252,3622,5041,592,100148106%105%170%▲▲103%104%110%100%110%
202502202,4042,4862,4002,4661,340,900-3899%103%84%99%93%100%99%108%
202502252,6522,7082,5422,6374,436,100171107%99%331%99%97%104%100%115%
202502262,5392,5412,4612,5042,235,200-13395%99%50%100%98%106%95%110%
202502272,5052,5382,4682,5051,336,4002100%100%60%99%103%108%95%109%
202502282,4622,4792,3862,4271,226,200-7997%99%92%102%104%109%92%106%
202503032,4312,4922,4092,4761,148,60049102%102%94%100%104%109%94%108%
202503042,4272,4522,4002,4301,389,500-4698%100%121%100%103%108%92%106%
202503052,4572,4812,4222,459960,30029101%100%69%102%102%106%93%107%
202503062,4752,5652,4612,5341,242,50075103%102%129%▲▲101%101%105%96%110%
202503072,5062,5582,5042,535971,1001100%101%78%▲▲▲100%99%103%96%110%
202503102,5352,5572,5092,523703,200-12100%100%72%100%104%106%96%109%
202503112,4832,5332,4532,494939,100-2999%100%134%▼▼102%107%105%95%107%
202503122,4832,5642,4792,535797,00041102%102%85%97%103%99%96%109%
202503132,5672,5912,4882,500730,000-3599%97%92%101%107%100%95%108%
202503142,4612,5092,4612,494807,400-6100%101%111%▼▼102%103%97%95%107%
202503172,5382,5942,5382,579680,40085103%102%84%99%97%92%98%111%
202503182,6792,7052,6522,6521,060,60073103%99%156%▲▲101%99%90%100%114%
202503192,6252,6862,6122,645553,300-7100%101%52%100%100%89%100%112%
202503212,6072,6892,6072,617936,200-2899%100%169%▼▼99%101%86%99%108%
202503242,6002,6202,5582,566529,300-5198%99%57%▼▼▼98%96%85%97%106%
202503252,6392,6392,5772,587664,20021101%98%125%98%94%86%98%107%
202503262,6142,6202,5472,569959,300-1899%98%144%102%96%85%97%106%
202503272,5612,6582,5612,6201,653,80051102%102%172%100%98%86%99%108%
202503282,5192,5552,4842,5291,417,800-9197%100%86%99%95%88%95%104%
202503312,4852,4932,4432,4671,176,600-6298%99%83%▼▼99%93%87%93%102%
202504012,4922,4942,4522,463755,200-4100%99%64%▼▼▼100%86%88%93%101%
202504022,4642,4802,4332,460883,700-3100%100%117%▼▼▼▼102%97%90%93%100%
202504032,3272,3632,3182,3631,060,900-9896%102%120%▼▼▼▼▼98%95%0%89%100%
202504042,3672,3952,2762,3141,195,700-4998%98%113%▼▼▼▼▼▼103%106%0%87%100%
202504082,0662,1772,0662,119827,200-19692%103%69%▼▼▼▼▼▼▼101%106%0%80%100%
202504092,0552,0912,0242,0711,005,800-4898%101%122%▼▼▼▼▼▼▼▼98%95%0%78%100%
202504102,2902,2902,2182,2471,150,800176109%98%114%102%101%0%85%109%
202504112,1542,2072,1452,190971,000-5797%102%84%99%100%0%83%106%
202504142,1782,1912,1362,155984,200-3598%99%101%▼▼99%96%0%81%104%
202504152,1892,1962,1542,168730,70013101%99%74%99%0%0%82%105%
202504162,1602,1652,1262,144550,000-2599%99%75%101%0%0%81%104%
202504172,1542,1832,1442,175484,50032101%101%88%100%0%0%82%105%
202504182,1022,1432,0322,1003,544,300-7597%100%732%%%%80%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1122,10081,50018,40022,5003,70059,000
2025-04-0420,90098,90017,80022,4003,10076,500
2025-03-2822,000111,10017,60025,6004,40085,500
2025-03-2125,80092,60018,30023,0007,50069,600
2025-03-1424,300122,70019,80020,2004,500102,500
2025-03-0726,900114,80021,30021,7005,60093,100
2025-02-2822,000136,60017,20027,2004,800109,400
2025-02-21116,100100,90024,80027,80091,30073,100
2025-02-1426,300120,30019,20028,1007,10092,200
2025-02-0724,600124,60019,10029,8005,50094,800
2025-01-3125,700123,50017,70034,5008,00089,000
2025-01-2423,600131,60017,50038,7006,10092,900
2025-01-1731,700131,30017,50035,40014,20095,900
2025-01-1033,500127,10017,50030,10016,00097,000
2024-12-2718,800112,80010,50024,3008,30088,500
2024-12-2020,300129,60010,50025,6009,800104,000
2024-12-1321,900116,80010,60024,30011,30092,500
2024-12-0622,00098,00010,70022,30011,30075,700
2024-11-2918,500116,10010,90025,7007,60090,400
2024-11-2219,80094,30011,00025,1008,80069,200
2024-11-1525,80092,70010,50026,10015,30066,600
2024-11-0818,200104,50010,60028,3007,60076,200
2024-11-0120,000128,40010,70030,0009,30098,400
2024-10-2527,800105,20010,40031,30017,40073,900
2024-10-1816,70074,60010,30025,5006,40049,100
2024-10-1116,80062,50010,00024,0006,80038,500
2024-10-0423,70067,10010,00024,80013,70042,300
2024-09-2730,70062,90010,50023,60020,20039,300
2024-09-2032,50066,5007,30021,50025,20045,000
2024-09-1321,90060,0007,40023,50014,50036,500
2024-09-0626,30068,5007,30022,30019,00046,200
2024-08-3014,30074,3002,30024,70012,00049,600
2024-08-2321,00075,9003,40022,60017,60053,300
2024-08-1614,10081,8003,10025,90011,00055,900
2024-08-0919,70087,3008,60024,90011,10062,400
2024-08-0222,600117,7004,00037,50018,60080,200
2024-07-2647,800117,1004,20043,30043,60073,800
2024-07-1934,700134,5003,70049,80031,00084,700
2024-07-1239,600152,3003,90056,70035,70095,600
2024-07-0537,100144,9004,10054,90033,00090,000
2024-06-2844,300161,6005,90056,10038,400105,500
2024-06-2137,400183,2004,30051,20033,100132,000
2024-06-1431,300178,1006,30058,70025,000119,400
2024-06-0741,000174,4004,00058,10037,000116,300
2024-05-3142,200189,3005,60070,30036,600119,000
2024-05-2446,700133,6004,60046,50042,10087,100
2024-05-1775,800134,3003,60046,20072,20088,100
2024-05-1090,400260,8006,30053,10084,100207,700
2024-05-0269,600234,6007,40068,60062,200166,000
2024-04-2641,900197,0007,60090,60034,300106,400
2024-04-1935,000242,9006,800102,60028,200140,300
2024-04-1246,900263,7006,800105,50040,100158,200
2024-04-0532,600307,2006,800109,10025,800198,100
2024-03-2940,300381,2006,900130,30033,400250,900
2024-03-2243,600286,3007,30097,80036,300188,500
2024-03-1559,100223,50021,60082,80037,500140,700
2024-03-0836,200259,00021,40093,60014,800165,400
2024-03-0142,600326,40021,300100,40021,300226,000
2024-02-2244,300326,90021,30085,30023,000241,600
2024-02-1654,900208,80021,40070,10033,500138,700
2024-02-0955,400142,30025,30062,00030,10080,300
2024-02-0254,100117,00026,40060,50027,70056,500
2024-01-2669,900131,80026,50054,10043,40077,700
2024-01-1955,100136,30025,20053,30029,90083,000
2024-01-1268,500156,10026,40060,50042,10095,600

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
2025-01-28 Integrated Core Strategies (Asia) Pte. Ltd.1,416,9000.49%-55,3002,2602,3562,2602,3411,494,900
2025-01-27 Integrated Core Strategies (Asia) Pte. Ltd.1,472,2000.51%2,2992,3062,2752,2841,196,000
2025-01-21 Jefferies International Limited00.00%-1,499,6002,3072,3072,2582,283733,700
2025-01-20 Jefferies International Limited1,499,6000.52%2,3032,3252,2912,2982,240,200
2024-12-18 J.P. MORGAN SECURITIES PLC169,6000.05%-2,581,6782,4112,4442,4102,415897,500
2024-12-17 J.P. MORGAN SECURITIES PLC2,751,2780.96%211,3002,4332,4512,3992,431997,100
2024-12-16 J.P. MORGAN SECURITIES PLC2,539,9780.89%503,0002,4372,4582,3992,4382,270,200
2024-12-12 J.P. MORGAN SECURITIES PLC2,036,9780.71%2,5222,5352,4972,5071,579,600
2024-06-26 J.P. MORGAN SECURITIES PLC790,0780.27%-665,3002,8402,8402,7832,8031,066,700
2024-06-24 J.P. MORGAN SECURITIES PLC1,455,3780.51%34,1002,7272,8252,7122,7851,505,000
2024-06-21 J.P. MORGAN SECURITIES PLC1,421,2780.49%-17,5002,7142,7352,6682,7071,403,900
2024-06-18 J.P. MORGAN SECURITIES PLC1,438,7780.50%635,7002,6202,6602,5962,646929,100
2024-06-13 J.P. MORGAN SECURITIES PLC803,0780.28%-645,5002,5812,6242,5772,604939,400
2024-06-10 J.P. MORGAN SECURITIES PLC1,448,5780.50%49,8002,5162,5692,4922,566999,900
2024-06-07 J.P. MORGAN SECURITIES PLC1,398,7780.49%-36,1002,5922,6132,5312,5371,715,100
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.555,9650.19%-5,726,8202,5892,7392,5602,69722,386,300
2024-05-31 Nomura International plc00.00%-1,757,0482,5892,7392,5602,69722,386,300
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.6,282,7852.20%444,4622,6652,7352,6032,6393,802,100
2024-05-30 Nomura International plc1,757,0480.61%75,9882,6652,7352,6032,6393,802,100
2024-05-29 Barclays Capital Securities Ltd1,314,4950.46%-317,2992,8002,8552,7652,7652,929,100
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.5,838,3232.04%359,1002,8002,8552,7652,7652,929,100
2024-05-29 Nomura International plc1,681,0600.59%-65,6622,8002,8552,7652,7652,929,100
2024-05-28 Barclays Capital Securities Ltd1,631,7940.57%-291,0012,7092,8062,7092,8042,293,500
2024-05-28 Nomura International plc1,746,7220.61%122,0992,7092,8062,7092,8042,293,500
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.5,479,2231.92%175,1002,6802,6942,6232,6941,700,600
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.5,304,1231.86%431,5002,6392,6962,6342,6891,617,500
2024-05-23 Nomura International plc1,624,6230.57%-113,2802,7192,7192,6512,7121,995,300
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.4,872,6231.71%109,6002,7252,7542,7002,7201,585,200
2024-05-22 Nomura International plc1,737,9030.61%60,3452,7252,7542,7002,7201,585,200
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.4,763,0231.67%250,8002,7172,7782,6972,7251,813,000
2024-05-21 Nomura International plc1,677,5580.58%-52,6052,7172,7782,6972,7251,813,000
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.4,512,2231.58%472,9002,7452,7792,7042,7581,964,500
2024-05-20 Nomura International plc1,730,1630.60%88,6622,7452,7792,7042,7581,964,500
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.4,039,3231.41%201,0002,7582,7862,7432,7831,552,500
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.3,838,3231.34%407,1352,7102,7202,6752,7132,452,200
2024-05-15 Nomura International plc1,641,5010.57%-80,5902,7102,7202,6752,7132,452,200
2024-05-14 Barclays Capital Securities Ltd1,922,7950.67%-73,1002,7732,7812,6442,7102,662,700
2024-05-14 Nomura International plc1,722,0910.60%297,4732,7732,7812,6442,7102,662,700
2024-05-09 Nomura International plc1,424,6180.50%2,8102,8492,7722,8031,840,800
2024-05-02 Qube Research & Technologies Limited1,399,3000.49%-296,5002,7132,7512,6982,7272,529,700
2024-05-01 Barclays Capital Securities Ltd1,995,8950.70%131,8002,6332,7052,6152,7002,826,400
2024-04-30 Integrated Core Strategies (Asia) Pte. Ltd.3,431,1881.20%85,3832,5502,6432,5252,5834,044,800
2024-04-26 J.P. MORGAN SECURITIES PLC1,434,8780.50%2,3472,4172,3352,4082,052,100
2024-04-26 Barclays Capital Securities Ltd1,864,0950.65%2,3472,4172,3352,4082,052,100
2024-04-24 Integrated Core Strategies (Asia) Pte. Ltd.3,345,8051.17%-141,6182,2552,3272,2422,3261,212,200
2024-04-22 Qube Research & Technologies Limited1,695,8000.59%-17,9002,2212,2852,2102,2841,479,000
2024-04-19 Qube Research & Technologies Limited1,713,7000.60%237,5002,2602,2602,1642,1782,056,300
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.3,487,4231.22%152,3002,2462,2682,2242,2482,069,800
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.3,335,1231.17%-95,6922,0922,0952,0422,0651,467,300
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.3,430,8151.20%271,6322,1512,1512,0442,0443,105,900
2024-03-25 Qube Research & Technologies Limited1,476,2000.51%2,1512,1512,0442,0443,105,900
2024-03-18 Integrated Core Strategies (Asia) Pte. Ltd.3,159,1831.10%29,8182,2042,2542,2012,2321,374,200
2024-03-08 Integrated Core Strategies (Asia) Pte. Ltd.3,129,3651.09%-15,5002,2912,3252,2482,2861,869,100
2024-03-07 Integrated Core Strategies (Asia) Pte. Ltd.3,144,8651.10%266,9742,2502,3152,2292,3131,727,800
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.2,877,8911.01%294,1002,3052,3152,2232,2581,768,600

TDnet更新情報

報告日strtime銘柄タイトル
2025041715:30ミスミG Fictiv Inc.の買収に関するお知らせ
2025030713:00ミスミG (訂正)「ミスミグループ幹部社員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について
2025030715:00ミスミG ミスミグループ幹部社員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025022017:00ミスミG ミスミグループ幹部社員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025013115:00ミスミG 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2024102515:00ミスミG 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024102515:00ミスミG 通期業績予想の修正に関するお知らせ
2024102515:00ミスミG 剰余金の配当(中間配当)の決定および期末配当予想の修正に関するお知らせ
2024102515:00ミスミG 月別売上高実績(2024年9月)
2024100716:00ミスミG パンチ工業株式会社との資本業務提携および第三者割当増資引受けに関するお知らせ
2024100115:00ミスミG 自己株式の取得状況に関するお知らせ
2024092015:00ミスミG 月別売上高実績(2024年8月)
2024090215:00ミスミG 自己株式の取得状況に関するお知らせ
2024082315:00ミスミG 月別売上高実績(2024年7月)
2024080115:00ミスミG 自己株式の取得状況に関するお知らせ
2024072615:00ミスミG 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024072615:00ミスミG 月別売上高実績(2024年6月)
2024070515:00ミスミG 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024070115:00ミスミG 自己株式の取得状況に関するお知らせ
2024062115:00ミスミG 月別売上高実績(2024年5月)
2024062017:00ミスミG 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024060315:00ミスミG 自己株式の取得状況に関するお知らせ
2024051715:00ミスミG 月別売上高実績(2024年4月)
2024042616:00ミスミG 役員の異動に関するお知らせ
2024032215:00ミスミG 月別売上高実績(2024年2月)
2024022815:00ミスミG ミスミグループ幹部社員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024022615:00ミスミG 月別売上高実績(2024年1月)
2024012616:00ミスミG 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024012616:00ミスミG 月別売上高実績(2023年12月)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V6JR3502025-02-05 16:44株式会社ミスミグループ本社ブラックロック・ジャパン株式会社大量保有報告書(特例対象株券等)
S100V3YA3502025-01-21 14:57株式会社ミスミグループ本社ウエリントン・マネージメント・カンパニー・エルエルピー変更報告書(特例対象株券等)
S100UTAN3502024-11-22 10:23株式会社ミスミグループ本社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100UTC73502024-11-21 15:08株式会社ミスミグループ本社ウエリントン・マネージメント・カンパニー・エルエルピー変更報告書(特例対象株券等)
S100UMFG3502024-11-06 09:55株式会社ミスミグループ本社ウエリントン・マネージメント・カンパニー・エルエルピー大量保有報告書(特例対象株券等)
S100UK0N3502024-10-22 10:08株式会社ミスミグループ本社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100TKQA3502024-06-10 16:11株式会社ミスミグループ本社スプラウスグローブインベストメントマネジメントリミテッド大量保有報告書
S100TK9T3502024-06-07 11:25株式会社ミスミグループ本社キャピタル・リサーチ・アンド・マネージメント・カンパニー大量保有報告書(特例対象株券等)
S100TKN53502024-06-06 15:45株式会社ミスミグループ本社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100TGAY3502024-05-21 09:38株式会社ミスミグループ本社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100T0DL3502024-03-07 11:18株式会社 ミスミグループ本社FMR LLC変更報告書(特例対象株券等)
S100SQK13502024-02-07 10:55株式会社 ミスミグループ本社FMR LLC変更報告書(特例対象株券等)

企業サイト更新情報