決算new！
2025/02/10 発表
4-12月期(3Q累計)最終は11％減益で着地
2413東証P貸借
業種 サービス業
エムスリー 株価時系列データ
PTS
1,756.9
円
(12:36)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,235.0 (24/03/04) | 1,126.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,126.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,790.0 | 1,804.5 | 1,755.5 | 1,758.0 | -32.0 | -1.8 | 3,000,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 7/19 | 1,578.5 | -1.3 | 1,593.7 | 15,580,800 | 449,200 | 6,290,400 | 14.00 |
| 7/12 | 1,598.5 | +6.4 | 1,556.5 | 18,256,200 | 499,000 | 6,151,400 | 12.33 |
| 7/5 | 1,503.0 | -2.0 | 1,500.9 | 13,353,600 | 399,300 | 6,443,800 | 16.14 |
| 6/28 | 1,533.5 | +2.3 | 1,538.2 | 12,772,200 | 477,400 | 6,220,300 | 13.03 |
| 6/21 | 1,499.0 | -0.2 | 1,486.1 | 14,394,900 | 385,900 | 6,468,600 | 16.76 |
| 6/14 | 1,502.0 | -6.7 | 1,528.3 | 19,689,100 | 445,600 | 6,314,400 | 14.17 |
| 6/7 | 1,610.5 | +5.7 | 1,630.6 | 21,969,600 | 510,600 | 5,847,300 | 11.45 |
| 5/31 | 1,524.0 | -1.7 | 1,515.6 | 15,896,600 | 323,300 | 6,119,900 | 18.93 |
| 5/24 | 1,551.0 | -3.9 | 1,582.1 | 15,865,500 | 322,000 | 6,236,400 | 19.37 |
| 5/17 | 1,613.5 | -0.6 | 1,659.8 | 18,991,800 | 346,400 | 5,940,300 | 17.15 |
| 5/10 | 1,623.5 | -1.4 | 1,677.0 | 15,178,800 | 392,400 | 6,096,500 | 15.54 |
| 5/2 | 1,646.5 | -12.3 | 1,664.8 | 26,622,600 | 287,200 | 6,343,900 | 22.09 |
| 4/26 | 1,877.5 | +4.9 | 1,869.2 | 14,440,800 | 226,400 | 5,256,800 | 23.22 |
| 4/19 | 1,789.5 | -9.6 | 1,871.2 | 17,324,400 | 211,800 | 5,710,900 | 26.96 |
| 4/12 | 1,979.5 | -2.7 | 2,002.9 | 16,772,000 | 198,200 | 4,938,200 | 24.92 |
| 4/5 | 2,035.0 | -4.8 | 2,122.6 | 17,572,200 | 254,800 | 4,465,000 | 17.52 |
| 3/29 | 2,137.0 | +1.0 | 2,147.1 | 15,884,800 | 208,300 | 4,300,500 | 20.65 |
| 3/22 | 2,116.5 | +5.4 | 2,089.9 | 9,374,100 | 206,500 | 4,330,300 | 20.97 |
| 3/15 | 2,008.5 | -4.0 | 2,030.3 | 12,996,600 | 225,800 | 4,757,200 | 21.07 |
| 3/8 | 2,091.5 | -3.6 | 2,123.8 | 15,901,600 | 320,100 | 4,506,400 | 14.08 |
| 3/1 | 2,169.5 | +6.1 | 2,149.9 | 17,759,800 | 250,900 | 4,641,000 | 18.50 |
| 2/22 | 2,045.0 | -1.7 | 2,076.4 | 10,468,400 | 330,800 | 5,022,900 | 15.18 |
| 2/16 | 2,080.0 | +5.5 | 2,033.3 | 15,384,800 | 298,600 | 4,970,400 | 16.65 |
| 2/9 | 1,972.0 | -3.4 | 2,009.7 | 26,234,200 | 311,300 | 5,645,200 | 18.13 |
| 2/2 | 2,041.0 | -14.2 | 2,160.3 | 29,793,300 | 226,800 | 5,432,200 | 23.95 |
| 1/26 | 2,379.0 | +6.9 | 2,435.1 | 28,477,400 | 323,700 | 4,087,500 | 12.63 |
| 1/19 | 2,226.5 | -7.0 | 2,269.4 | 13,591,100 | 274,900 | 3,901,600 | 14.19 |
| 1/12 | 2,393.0 | +5.1 | 2,389.1 | 11,830,700 | 321,300 | 3,701,300 | 11.52 |
| 1/5 | 2,278.0 | -2.4 | 2,291.5 | 4,593,100 | ー | ー | ー |
| 12/29 | 2,333.0 | +3.6 | 2,302.0 | 9,682,000 | 232,300 | 3,909,700 | 16.83 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
