| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 330 | 330 | 326 | 329 | 34,700 | -3 | 99% | 100% | 174% | ▼ | 101% | 100% | 96% | 99% | 102% |
| 20240726 | 327 | 330 | 326 | 329 | 8,400 | 0 | 100% | 101% | 24% | -- | 100% | 98% | 95% | 99% | 102% |
| 20240729 | 330 | 330 | 325 | 329 | 22,600 | 0 | 100% | 100% | 269% | -- | 99% | 94% | 95% | 99% | 102% |
| 20240730 | 329 | 329 | 321 | 326 | 34,200 | -3 | 99% | 99% | 151% | ▼ | 100% | 91% | 97% | 98% | 102% |
| 20240731 | 325 | 326 | 322 | 326 | 9,400 | 0 | 100% | 100% | 27% | -- | 99% | 94% | 96% | 98% | 102% |
| 20240801 | 326 | 326 | 320 | 323 | 12,900 | -3 | 99% | 99% | 137% | ▼ | 97% | 97% | 98% | 97% | 101% |
| 20240802 | 320 | 320 | 292 | 310 | 129,900 | -13 | 96% | 97% | 1007% | ▼▼ | 95% | 102% | 103% | 93% | 100% |
| 20240805 | 305 | 305 | 289 | 289 | 113,600 | -21 | 93% | 95% | 87% | ▼▼▼ | 103% | 108% | 109% | 87% | 100% |
| 20240806 | 288 | 301 | 286 | 296 | 84,700 | 7 | 102% | 103% | 75% | ▲ | 103% | 104% | 106% | 89% | 102% |
| 20240807 | 297 | 313 | 297 | 305 | 23,600 | 9 | 103% | 103% | 28% | ▲▲ | 101% | 101% | 102% | 92% | 106% |
| 20240808 | 308 | 310 | 305 | 310 | 9,100 | 5 | 102% | 101% | 39% | ▲▲▲ | 99% | 99% | 100% | 93% | 107% |
| 20240809 | 315 | 315 | 307 | 311 | 53,500 | 1 | 100% | 99% | 588% | ▲▲▲▲ | 99% | 101% | 101% | 94% | 108% |
| 20240813 | 311 | 311 | 301 | 309 | 20,900 | -2 | 99% | 99% | 39% | ▼ | 100% | 102% | 101% | 93% | 107% |
| 20240814 | 309 | 310 | 307 | 310 | 7,600 | 1 | 100% | 100% | 36% | ▲ | 100% | 101% | 100% | 93% | 107% |
| 20240815 | 310 | 311 | 309 | 309 | 13,700 | -1 | 100% | 100% | 180% | ▼ | 100% | 101% | 100% | 93% | 107% |
| 20240816 | 310 | 311 | 309 | 311 | 13,300 | 2 | 101% | 100% | 97% | ▲ | 101% | 101% | 100% | 94% | 108% |
| 20240819 | 311 | 313 | 310 | 313 | 33,400 | 2 | 101% | 101% | 251% | ▲▲ | 100% | 100% | 99% | 94% | 108% |
| 20240820 | 314 | 315 | 313 | 314 | 5,100 | 1 | 100% | 100% | 15% | ▲▲▲ | 99% | 100% | 99% | 95% | 109% |
| 20240821 | 314 | 314 | 309 | 312 | 21,100 | -2 | 99% | 99% | 414% | ▼ | 100% | 100% | 99% | 94% | 108% |
| 20240822 | 314 | 314 | 312 | 314 | 14,400 | 2 | 101% | 100% | 68% | ▲ | 99% | 99% | 98% | 95% | 109% |
| 20240823 | 315 | 318 | 311 | 313 | 34,200 | -1 | 100% | 99% | 238% | ▼ | 99% | 98% | 98% | 95% | 108% |
| 20240826 | 317 | 317 | 312 | 314 | 15,400 | 1 | 100% | 99% | 45% | ▲ | 100% | 99% | 98% | 95% | 109% |
| 20240827 | 314 | 314 | 310 | 313 | 24,000 | -1 | 100% | 100% | 156% | ▼ | 100% | 100% | 99% | 96% | 108% |
| 20240828 | 310 | 311 | 308 | 309 | 39,700 | -4 | 99% | 100% | 165% | ▼▼ | 101% | 100% | 100% | 95% | 107% |
| 20240829 | 309 | 311 | 309 | 311 | 8,200 | 2 | 101% | 101% | 21% | ▲ | 100% | 99% | 99% | 96% | 108% |
| 20240830 | 312 | 312 | 309 | 311 | 13,000 | 0 | 100% | 100% | 159% | -- | 99% | 99% | 100% | 99% | 108% |
| 20240902 | 311 | 311 | 309 | 309 | 21,200 | -2 | 99% | 99% | 163% | ▼ | 100% | 100% | 101% | 98% | 107% |
| 20240903 | 309 | 312 | 309 | 310 | 15,700 | 1 | 100% | 100% | 74% | ▲ | 101% | 102% | 102% | 99% | 105% |
| 20240904 | 305 | 308 | 304 | 307 | 40,000 | -3 | 99% | 101% | 255% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20240905 | 307 | 311 | 305 | 309 | 16,200 | 2 | 101% | 101% | 41% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20240906 | 309 | 309 | 307 | 308 | 9,900 | -1 | 100% | 100% | 61% | ▼ | 102% | 101% | 102% | 98% | 100% |
| 20240909 | 305 | 311 | 305 | 310 | 19,400 | 2 | 101% | 102% | 196% | ▲ | 99% | 99% | 100% | 99% | 101% |
| 20240910 | 311 | 312 | 307 | 309 | 10,400 | -1 | 100% | 99% | 54% | ▼ | 99% | 99% | 101% | 98% | 101% |
| 20240911 | 309 | 309 | 305 | 307 | 18,700 | -2 | 99% | 99% | 180% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20240912 | 307 | 309 | 307 | 308 | 18,000 | 1 | 100% | 100% | 96% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20240913 | 307 | 308 | 307 | 308 | 9,400 | 0 | 100% | 100% | 52% | -- | 100% | 99% | 100% | 98% | 100% |
| 20240917 | 308 | 308 | 304 | 307 | 17,100 | -1 | 100% | 100% | 182% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20240918 | 307 | 308 | 305 | 306 | 8,100 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20240919 | 306 | 307 | 304 | 307 | 16,200 | 1 | 100% | 100% | 200% | ▲ | 99% | 100% | 100% | 98% | 100% |
| 20240920 | 308 | 308 | 304 | 305 | 29,200 | -2 | 99% | 99% | 180% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20240924 | 305 | 307 | 304 | 306 | 27,800 | 1 | 100% | 100% | 95% | ▲ | 99% | 101% | 99% | 97% | 100% |
| 20240925 | 308 | 309 | 305 | 306 | 35,500 | 0 | 100% | 99% | 128% | -- | 100% | 102% | 100% | 98% | 100% |
| 20240926 | 306 | 309 | 306 | 306 | 15,400 | 0 | 100% | 100% | 43% | -- | 101% | 102% | 101% | 98% | 100% |
| 20240927 | 304 | 309 | 304 | 307 | 17,300 | 1 | 100% | 101% | 112% | ▲ | 101% | 101% | 100% | 99% | 101% |
| 20240930 | 305 | 314 | 305 | 309 | 21,700 | 2 | 101% | 101% | 125% | ▲▲ | 101% | 100% | 100% | 99% | 101% |
| 20241001 | 307 | 315 | 307 | 311 | 30,100 | 2 | 101% | 101% | 139% | ▲▲▲ | 99% | 99% | 98% | 100% | 102% |
| 20241002 | 311 | 311 | 306 | 308 | 11,100 | -3 | 99% | 99% | 37% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241003 | 308 | 309 | 308 | 309 | 6,900 | 1 | 100% | 100% | 62% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20241004 | 308 | 309 | 304 | 306 | 39,300 | -3 | 99% | 99% | 570% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241007 | 306 | 307 | 305 | 307 | 15,400 | 1 | 100% | 100% | 39% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241008 | 307 | 307 | 305 | 306 | 9,100 | -1 | 100% | 100% | 59% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241009 | 307 | 307 | 305 | 306 | 11,800 | 0 | 100% | 100% | 130% | -- | 101% | 101% | 0% | 98% | 100% |
| 20241010 | 304 | 309 | 302 | 306 | 52,800 | 0 | 100% | 101% | 447% | -- | 99% | 100% | 0% | 98% | 100% |
| 20241011 | 306 | 308 | 304 | 304 | 14,500 | -2 | 99% | 99% | 27% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241015 | 304 | 306 | 301 | 305 | 27,400 | 1 | 100% | 100% | 189% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241016 | 304 | 306 | 304 | 305 | 20,100 | 0 | 100% | 100% | 73% | -- | 101% | 100% | 0% | 98% | 100% |
| 20241017 | 304 | 306 | 304 | 306 | 9,300 | 1 | 100% | 101% | 46% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 305 | 306 | 304 | 306 | 9,400 | 0 | 100% | 100% | 101% | -- | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 306 | 307 | 304 | 304 | 4,600 | -2 | 99% | 99% | 49% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 305 | 305 | 303 | 304 | 11,100 | 0 | 100% | 100% | 241% | -- | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 357,500 | 0 | 184,400 | 0 | 173,100 |
| 2024-10-11 | 0 | 353,300 | 0 | 177,500 | 0 | 175,800 |
| 2024-10-04 | 0 | 347,100 | 0 | 169,100 | 0 | 178,000 |
| 2024-09-27 | 0 | 340,500 | 0 | 154,100 | 0 | 186,400 |
| 2024-09-20 | 0 | 364,900 | 0 | 155,000 | 0 | 209,900 |
| 2024-09-13 | 0 | 363,900 | 0 | 152,500 | 0 | 211,400 |
| 2024-09-06 | 0 | 366,900 | 0 | 152,000 | 0 | 214,900 |
| 2024-08-30 | 0 | 371,600 | 0 | 150,800 | 0 | 220,800 |
| 2024-08-23 | 0 | 383,500 | 0 | 153,100 | 0 | 230,400 |
| 2024-08-16 | 0 | 383,200 | 0 | 154,000 | 0 | 229,200 |
| 2024-08-09 | 0 | 408,300 | 0 | 157,100 | 0 | 251,200 |
| 2024-08-02 | 0 | 446,900 | 0 | 203,000 | 0 | 243,900 |
| 2024-07-26 | 0 | 443,600 | 0 | 210,500 | 0 | 233,100 |
| 2024-07-19 | 0 | 520,000 | 0 | 279,100 | 0 | 240,900 |
| 2024-07-12 | 0 | 509,100 | 0 | 276,800 | 0 | 232,300 |
| 2024-07-05 | 0 | 511,100 | 0 | 279,000 | 0 | 232,100 |
| 2024-06-28 | 0 | 506,300 | 0 | 279,000 | 0 | 227,300 |
| 2024-06-21 | 0 | 526,800 | 0 | 285,700 | 0 | 241,100 |
| 2024-06-14 | 0 | 516,200 | 0 | 271,600 | 0 | 244,600 |
| 2024-06-07 | 0 | 519,600 | 0 | 264,500 | 0 | 255,100 |
| 2024-05-31 | 0 | 511,700 | 0 | 253,600 | 0 | 258,100 |
| 2024-05-24 | 0 | 519,400 | 0 | 238,200 | 0 | 281,200 |
| 2024-05-17 | 0 | 520,200 | 0 | 232,100 | 0 | 288,100 |
| 2024-05-10 | 0 | 504,700 | 0 | 216,700 | 0 | 288,000 |
| 2024-05-02 | 0 | 500,800 | 0 | 216,800 | 0 | 284,000 |
| 2024-04-26 | 0 | 491,200 | 0 | 216,600 | 0 | 274,600 |
| 2024-04-19 | 0 | 500,200 | 0 | 217,900 | 0 | 282,300 |
| 2024-04-12 | 0 | 507,300 | 0 | 223,000 | 0 | 284,300 |
| 2024-04-05 | 0 | 517,900 | 0 | 236,200 | 0 | 281,700 |
| 2024-03-29 | 0 | 514,400 | 0 | 258,400 | 0 | 256,000 |
| 2024-03-22 | 0 | 562,400 | 0 | 256,800 | 0 | 305,600 |
| 2024-03-15 | 0 | 548,500 | 0 | 202,600 | 0 | 345,900 |
| 2024-03-08 | 0 | 529,900 | 0 | 182,800 | 0 | 347,100 |
| 2024-03-01 | 0 | 550,000 | 0 | 195,300 | 0 | 354,700 |
| 2024-02-22 | 0 | 570,900 | 0 | 205,200 | 0 | 365,700 |
| 2024-02-16 | 0 | 610,500 | 0 | 203,800 | 0 | 406,700 |
| 2024-02-09 | 0 | 615,200 | 0 | 204,800 | 0 | 410,400 |
| 2024-02-02 | 0 | 596,900 | 0 | 226,000 | 0 | 370,900 |
| 2024-01-26 | 0 | 581,500 | 0 | 215,900 | 0 | 365,600 |
| 2024-01-19 | 0 | 596,200 | 0 | 217,300 | 0 | 378,900 |
| 2024-01-12 | 0 | 568,400 | 0 | 217,000 | 0 | 351,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 森組 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240621 | 15:00 | 森組 | 支配株主等に関する事項について |
| 20240514 | 15:00 | 森組 | 2024年３月期 決算短信［日本基準］（非連結） |
| 20240514 | 15:00 | 森組 | 剰余金の配当に関するお知らせ |
| 20240312 | 16:00 | 森組 | 役員異動に関するお知らせ |
| 20240207 | 15:00 | 森組 | 組織変更ならびに執行役員の異動に関するお知らせ |
| 20240207 | 15:00 | 森組 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1853 | 1 | 株式会社森組 | 2024-10-23 06:28:10 |
| 1853 | 2 | 『2025年3月期 第1四半期決算短信』 | 2024-08-20 17:36:15 |
| 1853 | 2 | 『第91回定時株主総会決議ご通知』 | 2024-06-24 09:39:36 |
| 1853 | 2 | 『第91回定時株主総会決議ご通知』 | 2024-06-21 22:47:52 |
| 1853 | 2 | 『2024年3月期 有価証券報告書』 | 2024-06-21 22:47:51 |
| 1853 | 2 | 『第86回定時株主総会招集ご通知』 | 2024-06-21 12:18:19 |
| 1853 | 2 | 『第86回定時株主総会決議ご通知』 | 2024-06-21 12:18:17 |
| 1853 | 2 | （22ページ） | 2024-06-18 20:43:51 |
| 1853 | 2 | （11ページ） | 2024-06-18 20:43:49 |
| 1853 | 2 | （12ページ） | 2024-06-18 20:43:48 |