2413 エムスリー

2413
2019/12/10
時価
2兆931億円
PER 予
95.13倍
2010年以降
23.35-90.72倍
(2010-2019年)
PBR
13.7倍
2010年以降
6.12-19.59倍
(2010-2019年)
配当
0.23%
ROE 予
14.4%
ROA 予
11.12%
資料
Link
CSV,JSON

イベントチャート

2019/07/16~2019/12/10

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2019
12/103,0753,0953,0653,0850%1,279,2002兆931億+6.01%
12/093,0903,1003,0653,085+0.49%1,279,3002兆931億+6.71%
12/063,0603,1203,0503,070+1.49%1,597,9002兆829億+6.89%
12/053,0303,0352,9983,025+0.17%1,094,7002兆524億+6.03%
12/043,0303,0353,0003,020-0.98%1,196,1002兆490億+6.56%
12/04(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 10,004,978株(1.47%)-0.91%
12/032,9933,0552,9853,050-0.16%1,274,6002兆693億+8.35%
12/03(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 16,149,678株(2.38%)+0.89%
12/023,0203,0603,0053,055+1.5%1,265,1002兆727億+9.11%
11/293,0453,0552,9963,010-0.33%2,023,8002兆422億+8.16%
11/282,9693,0252,9653,020+1.27%1,565,0002兆490億+9.1%
11/273,0003,0002,9762,982-0.27%1,629,8002兆232億+8.32%
11/262,9833,0052,9652,990-0.03%4,098,5002兆286億+9.08%
11/252,9583,0202,9522,991+2.4%2,969,9002兆293億+9.6%
11/222,9122,9342,8782,921+0.1%1,749,8001兆9818億+7.59%
11/212,9002,9272,8372,918-0.38%3,964,5001兆9798億+7.87%
11/202,8682,9392,8662,929+2.48%3,879,2001兆9872億+8.76%
11/192,8262,8792,8232,858+1.82%2,543,6001兆9391億+6.6%
11/182,7902,8072,7722,807+1.63%1,836,2001兆9045億+5.01%
11/152,7362,7762,7122,762+0.04%2,844,5001兆8739億+3.6%
11/142,7742,8142,7482,761-0.4%2,432,1001兆8733億+3.72%
11/132,8312,8402,7582,772-2.6%1,984,4001兆8807億+4.29%
11/122,7952,8512,7762,846+1.5%3,185,9001兆9309億+7.32%
11/112,7192,8182,7162,804+3.85%4,315,3001兆9024億+6.21%
11/11(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 10,159,641株(1.49%)-0.01%
11/082,6742,7052,6582,700+1.77%4,055,4001兆8319億+2.54%
11/072,6382,6722,6322,653+1.03%1,814,2001兆8000億+0.8%
11/062,6542,6542,6072,626-0.04%1,946,7001兆7817億-0.15%
11/052,6412,6452,5972,627+1.39%2,817,1001兆7823億+0.11%
11/012,5362,6042,4882,591-0.5%4,151,0001兆7579億-1.07%
10/312,5522,6142,5432,604+2.32%3,526,7001兆7667億-0.5%
10/302,5472,6102,5272,545-0.08%6,903,2001兆7267億-2.68%
10/30(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 10,217,520株(1.5%)+0.11%
10/292,6252,6582,5342,547-4.79%5,866,6001兆7281億-2.53%
10/282,6782,7402,6262,675+1.13%5,486,6001兆8149億+2.41%
10/25(IR情報)17:45 2020年3月期第2四半期決算説明資料
10/25(IR情報)15:00 2020年3月期第2四半期決算短信[IFRS](連結)
10/252,6142,6712,6112,645+0.99%3,429,6001兆7946億+1.54%
10/242,6282,6472,5702,619-1.62%3,452,7001兆7769億+0.77%
10/24(空売り報告)JPM Securities Japan Co Ltd. 3,147,083株(0.46%)-0.18%義務消失
10/232,6842,7022,6552,662-0.49%3,487,4001兆8061億+2.74%
10/23(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 9,457,577株(1.39%)-0.1%
10/23(空売り報告)Macquarie Bank Limited 3,361,996株(0.49%)-0.03%義務消失
10/21(5%ルール)日興アセットマネジメント(2.89%)三井住友トラスト・アセットマネジメント(2.16%)
10/21(5%ルール)Harding Loevner LP(3.31%)
10/21(5%ルール)JPモルガン証券(0.08%)JPモルガン・アセット・マネジメント(3.1%)ジェー・ピー・モルガン・セキュリティーズ・エルエ…(0.23%)ジェー・ピー・モルガン・セキュリティーズ・ピーエ…(1.09%)JPモルガン・アセット・マネジメント(アジア・パシ…(0.26%)
10/212,6712,7302,6612,675-0.22%3,448,8001兆8149億+3.68%
10/182,6532,7012,6522,681+1.06%3,100,5001兆8190億+4.36%
10/172,6882,7092,6452,653-0.64%2,804,6001兆8000億+3.75%
10/17(空売り報告)JPM Securities Japan Co Ltd. 4,363,499株(0.64%)+0.05%
10/162,6382,6722,6142,670+2.03%3,563,2001兆8115億+4.75%
10/16(空売り報告)三菱UFJモルガン・スタンレー証券 3,667,300株(0.54%)新規
10/152,6432,6502,6042,617-0.76%3,652,5001兆7755億+3.07%
10/15(空売り報告)Regal Funds Management 3,355,200株(0.49%)-0.09%義務消失
10/15(空売り報告)JPM Securities Japan Co Ltd. 4,026,694株(0.59%)-0.04%
10/112,6182,6472,6012,637+0.04%3,470,6001兆7891億+4.11%
10/11(空売り報告)JANE STREET GLOBAL TRADING, LLC 0株(0%)-0.52%義務消失
10/102,6352,6472,6032,636+0.19%2,533,3001兆7884億+4.73%
10/10(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 10,142,177株(1.49%)-0.08%
10/092,6482,6642,6302,631-1.97%3,243,2001兆7850億+5.28%
10/082,6562,7202,6562,684+0.98%4,716,2001兆8210億+8.14%
10/08(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 10,691,477株(1.57%)-0.1%
10/072,6452,6872,6312,658+1.57%4,541,7001兆8034億+7.83%
10/042,5312,6232,5252,617+2.43%3,916,1001兆7755億+6.77%
10/04(空売り報告)Regal Funds Management 3,917,100株(0.58%)-0.09%
10/03(5%ルール)JPモルガン・アセット・マネジメント(3.18%)ジェー・ピー・モルガン・セキュリティーズ・エルエ…(0.18%)ジェー・ピー・モルガン・セキュリティーズ・ピーエ…(2.1%)JPモルガン・アセット・マネジメント(アジア・パシ…(0.26%)
10/03(5%ルール)野村證券(0%)野村アセットマネジメント(5.95%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.48%)
10/032,5752,6002,5442,555-2.11%5,709,7001兆7335億+4.8%
10/03(空売り報告)JPM Securities Japan Co Ltd. 4,285,283株(0.63%)+0.13%
10/022,6512,6602,5742,610-2.39%7,632,9001兆7708億+7.5%
10/02(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 11,337,977株(1.67%)-0.07%
10/02(空売り報告)Macquarie Bank Limited 3,530,100株(0.52%)新規
10/012,5752,6832,5712,674+2.77%11,957,6001兆8142億+10.68%
10/01(空売り報告)JPM Securities Japan Co Ltd. 3,421,991株(0.5%)新規
09/302,4962,6302,4462,602+5%58,723,5001兆7654億+8.37%
09/30(空売り報告)Regal Funds Management 4,551,400株(0.67%)新規
09/30(空売り報告)JANE STREET GLOBAL TRADING, LLC 3,557,745株(0.52%)新規
09/30(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 11,849,454株(1.74%)新規
09/272,4962,5042,4392,478-1.27%8,435,4001兆6812億+3.73%
09/262,5522,5582,4742,510-1.41%6,204,6001兆7029億+5.33%
09/252,5482,5812,5212,546-0.43%4,118,4001兆7274億+7.15%
09/242,5242,5692,5222,557+2.57%4,369,1001兆7348億+8.16%
09/202,5472,5492,4822,493-1.35%4,762,5001兆6914億+6.09%
09/192,4922,5502,4922,527+1.45%4,027,6001兆7145億+8.08%
09/182,4912,5262,4662,491+0.24%4,085,8001兆6900億+7.05%
09/172,4162,4872,4142,485+2.77%3,220,1001兆6860億+7.2%
09/132,3802,4332,3702,418+0.79%3,263,3001兆6405億+4.68%
09/122,3832,4352,3802,399+0.42%3,206,8001兆6276億+4.17%
09/112,3742,4142,3602,389-0.04%3,966,5001兆6208億+4.14%
09/102,4422,4442,3802,390-2.96%4,758,3001兆6215億+4.5%
09/092,3872,4632,3752,463+1.99%3,139,1001兆6710億+7.98%
09/062,4052,4472,3982,415-1.63%5,745,7001兆6385億+6.25%
09/052,4112,5032,4102,455+9.99%15,135,8001兆6656億+8.34%
09/042,2062,2412,1962,232+1.22%2,330,9001兆5143億-1.11%
09/032,1772,2092,1582,205+0.18%2,258,2001兆4960億-2.3%
09/022,2442,2552,1992,201-2.39%1,621,3001兆4933億-2.48%
08/302,3012,3032,2442,255-1.96%2,394,5001兆5299億+0.04%
08/292,3002,3182,2752,300-0.26%1,371,4001兆5605億+2.54%
08/29(空売り報告)モルガン・スタンレーMUFG証券 528,623株(0.07%)-0.44%義務消失
08/282,2992,3162,2842,306+0.3%1,628,6001兆5645億+3.41%
08/272,3432,3442,2992,299+0.04%2,837,9001兆5598億+3.7%
08/27(空売り報告)モルガン・スタンレーMUFG証券 3,470,697株(0.51%)再IN
08/262,2602,3082,2582,298-1.03%1,368,7001兆5591億+4.22%
08/232,2962,3372,2952,322+1.09%1,924,9001兆5754億+5.83%
08/222,3242,3312,2862,297-1.16%1,947,2001兆5584億+5.32%
08/212,3342,3342,2922,324-0.47%1,725,6001兆5767億+7.15%
08/21(空売り報告)モルガン・スタンレーMUFG証券 3,266,528株(0.48%)-0.1%義務消失
08/202,2892,3362,2732,335+3.55%2,472,8001兆5842億+8.4%
08/192,2362,2562,2062,255+3.02%2,613,0001兆5299億+5.32%
08/162,1662,2022,1412,189-0.41%2,102,1001兆4851億+2.67%
08/152,1942,2192,1652,198-2.96%2,185,6001兆4912億+3.39%
08/15(空売り報告)モルガン・スタンレーMUFG証券 3,965,635株(0.58%)-0.02%
08/142,2482,2662,2162,265+0.67%1,900,1001兆5367億+6.89%
08/132,2582,2732,2362,250-1.4%1,981,4001兆5265億+6.64%
08/13(空売り報告)モルガン・スタンレーMUFG証券 4,088,415株(0.6%)+0.02%
08/09(IR情報)16:10 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
08/092,2592,2972,2352,282+1.74%2,705,7001兆5482億+8.56%
08/082,2122,2442,1912,243+3.03%2,716,4001兆5217億+7.06%
08/072,2202,2202,1632,177-1.76%2,669,2001兆4770億+4.26%
08/07(空売り報告)モルガン・スタンレーMUFG証券 3,991,485株(0.58%)-0.02%
08/062,1562,2212,1352,216-1.73%2,951,9001兆5034億+6.44%
08/052,2352,2902,2142,255+0.09%2,970,7001兆5299億+8.78%
08/022,2082,2552,2062,253+0.13%2,357,2001兆5285億+9.32%
08/02(空売り報告)モルガン・スタンレーMUFG証券 4,124,985株(0.6%)+0.01%
08/012,2022,2582,2022,250+1.53%1,997,0001兆5265億+9.81%
07/312,2342,2532,2142,216-1.29%2,871,7001兆5034億+8.73%
07/31(空売り報告)モルガン・スタンレーMUFG証券 4,045,776株(0.59%)-0.01%
07/302,2072,2542,1982,245+2%2,808,6001兆5231億+10.7%
07/30(空売り報告)モルガン・スタンレーMUFG証券 4,123,076株(0.6%)+0.03%
07/292,1242,2062,1242,201+3.38%2,991,0001兆4932億+9.12%
07/262,1132,1952,0902,129+7.91%6,131,7001兆4444億+5.97%
07/26(IR情報)8:00 (訂正)「2020年3月期第1四半期決算短信[IFRS](連結)」の一部訂正について
07/26(空売り報告)モルガン・スタンレーMUFG証券 3,920,792株(0.57%)-0.03%
07/25(IR情報)15:40 2020年3月期第1四半期決算説明資料
07/25(IR情報)15:00 ストックオプション(新株予約権)の付与に関するお知らせ
07/25(IR情報)15:00 2020年3月期第1四半期決算短信[IFRS](連結)
07/251,9481,9861,9461,973+0.31%2,475,4001兆3386億-1.6%
07/241,9941,9971,9421,967-0.66%2,191,4001兆3345億-1.94%
07/231,9952,0051,9791,980-0.7%1,683,1001兆3433億-1.35%
07/222,0002,0021,9581,994-1.82%2,444,3001兆3528億-0.7%
07/192,0152,0542,0082,031+2.06%2,120,7001兆3779億+0.94%
07/182,0152,0401,9851,990-0.6%2,060,9001兆3501億-1.09%
07/171,9602,0051,9472,002+2.88%3,160,8001兆3582億-0.79%
07/161,9801,9811,9371,946-3.18%2,220,8001兆3202億-3.76%
07/12(空売り報告)モルガン・スタンレーMUFG証券 4,073,415株(0.6%)+0.01%