| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,770 | 4,815 | 4,750 | 4,770 | 10,200 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 35% | 98% | 101% |
| 20250121 | 4,770 | 4,775 | 4,720 | 4,720 | 13,400 | -50 | 99% | 99% | 131% | ▼ | 99% | 102% | 35% | 97% | 100% |
| 20250122 | 4,725 | 4,750 | 4,700 | 4,700 | 12,900 | -20 | 100% | 99% | 96% | ▼▼ | 98% | 103% | 36% | 97% | 100% |
| 20250123 | 4,700 | 4,700 | 4,610 | 4,610 | 20,600 | -90 | 98% | 98% | 160% | ▼▼▼ | 102% | 105% | 36% | 95% | 100% |
| 20250124 | 4,610 | 4,690 | 4,610 | 4,680 | 15,200 | 70 | 102% | 102% | 74% | ▲ | 99% | 35% | 35% | 96% | 102% |
| 20250127 | 4,740 | 4,745 | 4,715 | 4,715 | 22,000 | 35 | 101% | 99% | 145% | ▲▲ | 102% | 35% | 36% | 97% | 102% |
| 20250128 | 4,700 | 4,820 | 4,700 | 4,805 | 27,800 | 90 | 102% | 102% | 126% | ▲▲▲ | 102% | 34% | 35% | 99% | 104% |
| 20250129 | 4,750 | 4,850 | 4,745 | 4,850 | 87,100 | 45 | 101% | 102% | 313% | ▲▲▲▲ | 101% | 100% | 105% | 100% | 105% |
| 20250130 | 1,592 | 1,639 | 1,576 | 1,600 | 135,200 | -3,250 | 33% | 101% | 155% | ▼ | 102% | 101% | 105% | 33% | 100% |
| 20250131 | 1,607 | 1,647 | 1,602 | 1,645 | 54,100 | 45 | 103% | 102% | 40% | ▲ | 98% | 101% | 105% | 34% | 103% |
| 20250203 | 1,643 | 1,643 | 1,606 | 1,608 | 52,500 | -37 | 98% | 98% | 97% | ▼ | 98% | 102% | 109% | 33% | 101% |
| 20250204 | 1,617 | 1,624 | 1,586 | 1,586 | 46,100 | -22 | 99% | 98% | 88% | ▼▼ | 101% | 103% | 111% | 33% | 100% |
| 20250205 | 1,582 | 1,597 | 1,582 | 1,591 | 21,700 | 5 | 100% | 101% | 47% | ▲ | 102% | 104% | 110% | 33% | 100% |
| 20250206 | 1,600 | 1,629 | 1,600 | 1,629 | 22,800 | 38 | 102% | 102% | 105% | ▲▲ | 102% | 102% | 108% | 34% | 103% |
| 20250207 | 1,630 | 1,672 | 1,627 | 1,657 | 50,600 | 28 | 102% | 102% | 222% | ▲▲▲ | 98% | 101% | 106% | 34% | 104% |
| 20250210 | 1,657 | 1,677 | 1,621 | 1,627 | 30,800 | -30 | 98% | 98% | 61% | ▼ | 100% | 102% | 107% | 34% | 103% |
| 20250212 | 1,635 | 1,647 | 1,631 | 1,633 | 12,300 | 6 | 100% | 100% | 40% | ▲ | 101% | 102% | 107% | 34% | 103% |
| 20250213 | 1,641 | 1,668 | 1,638 | 1,660 | 22,000 | 27 | 102% | 101% | 179% | ▲▲ | 100% | 100% | 106% | 34% | 105% |
| 20250214 | 1,659 | 1,667 | 1,642 | 1,665 | 12,700 | 5 | 100% | 100% | 58% | ▲▲▲ | 100% | 100% | 106% | 34% | 105% |
| 20250217 | 1,664 | 1,674 | 1,659 | 1,666 | 20,800 | 1 | 100% | 100% | 164% | ▲▲▲▲ | 100% | 100% | 106% | 34% | 105% |
| 20250218 | 1,665 | 1,687 | 1,665 | 1,673 | 26,100 | 7 | 100% | 100% | 125% | ▲▲▲▲▲ | 99% | 99% | 103% | 34% | 105% |
| 20250219 | 1,675 | 1,690 | 1,660 | 1,665 | 19,500 | -8 | 100% | 99% | 75% | ▼ | 100% | 100% | 104% | 34% | 105% |
| 20250220 | 1,661 | 1,669 | 1,650 | 1,657 | 20,900 | -8 | 100% | 100% | 107% | ▼▼ | 101% | 103% | 105% | 34% | 104% |
| 20250225 | 1,650 | 1,668 | 1,641 | 1,667 | 28,200 | 10 | 101% | 101% | 135% | ▲ | 99% | 103% | 104% | 34% | 105% |
| 20250226 | 1,667 | 1,667 | 1,640 | 1,643 | 23,900 | -24 | 99% | 99% | 85% | ▼ | 101% | 107% | 105% | 34% | 104% |
| 20250227 | 1,643 | 1,658 | 1,642 | 1,658 | 15,300 | 15 | 101% | 101% | 64% | ▲ | 100% | 106% | 105% | 34% | 105% |
| 20250228 | 1,665 | 1,680 | 1,658 | 1,663 | 19,400 | 5 | 100% | 100% | 127% | ▲▲ | 101% | 105% | 105% | 34% | 105% |
| 20250303 | 1,670 | 1,695 | 1,670 | 1,695 | 23,200 | 32 | 102% | 101% | 120% | ▲▲▲ | 101% | 102% | 103% | 100% | 107% |
| 20250304 | 1,700 | 1,725 | 1,698 | 1,725 | 30,100 | 30 | 102% | 101% | 130% | ▲▲▲▲ | 100% | 97% | 100% | 100% | 109% |
| 20250305 | 1,748 | 1,760 | 1,740 | 1,756 | 29,700 | 31 | 102% | 100% | 99% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 111% |
| 20250306 | 1,759 | 1,775 | 1,746 | 1,757 | 28,100 | 1 | 100% | 100% | 95% | ▲▲▲▲▲▲ | 99% | 99% | 100% | 100% | 111% |
| 20250307 | 1,746 | 1,753 | 1,726 | 1,733 | 29,600 | -24 | 99% | 99% | 105% | ▼ | 97% | 100% | 101% | 99% | 109% |
| 20250310 | 1,730 | 1,730 | 1,685 | 1,685 | 23,000 | -48 | 97% | 97% | 78% | ▼▼ | 101% | 101% | 103% | 96% | 104% |
| 20250311 | 1,689 | 1,707 | 1,677 | 1,698 | 31,300 | 13 | 101% | 101% | 136% | ▲ | 102% | 101% | 103% | 97% | 104% |
| 20250312 | 1,698 | 1,727 | 1,698 | 1,725 | 21,900 | 27 | 102% | 102% | 70% | ▲▲ | 101% | 100% | 102% | 98% | 106% |
| 20250313 | 1,714 | 1,724 | 1,710 | 1,724 | 12,700 | -1 | 100% | 101% | 58% | ▼ | 98% | 100% | 103% | 98% | 106% |
| 20250314 | 1,730 | 1,731 | 1,690 | 1,690 | 35,800 | -34 | 98% | 98% | 282% | ▼▼ | 100% | 99% | 104% | 96% | 103% |
| 20250317 | 1,714 | 1,747 | 1,700 | 1,707 | 38,000 | 17 | 101% | 100% | 106% | ▲ | 100% | 100% | 104% | 97% | 104% |
| 20250318 | 1,707 | 1,730 | 1,704 | 1,704 | 23,000 | -3 | 100% | 100% | 61% | ▼ | 101% | 102% | 104% | 97% | 104% |
| 20250319 | 1,702 | 1,730 | 1,702 | 1,722 | 22,900 | 18 | 101% | 101% | 100% | ▲ | 99% | 101% | 104% | 98% | 105% |
| 20250321 | 1,715 | 1,715 | 1,696 | 1,704 | 26,100 | -18 | 99% | 99% | 114% | ▼ | 100% | 103% | 105% | 97% | 104% |
| 20250324 | 1,704 | 1,708 | 1,692 | 1,705 | 21,300 | 1 | 100% | 100% | 82% | ▲ | 100% | 103% | 105% | 97% | 104% |
| 20250325 | 1,705 | 1,713 | 1,698 | 1,704 | 21,100 | -1 | 100% | 100% | 99% | ▼ | 101% | 101% | 104% | 97% | 104% |
| 20250326 | 1,710 | 1,740 | 1,705 | 1,729 | 43,300 | 25 | 101% | 101% | 205% | ▲ | 102% | 101% | 105% | 98% | 105% |
| 20250327 | 1,701 | 1,732 | 1,701 | 1,730 | 40,600 | 1 | 100% | 102% | 94% | ▲▲ | 101% | 99% | 103% | 98% | 104% |
| 20250328 | 1,730 | 1,775 | 1,730 | 1,748 | 57,200 | 18 | 101% | 101% | 141% | ▲▲▲ | 97% | 96% | 101% | 99% | 105% |
| 20250331 | 1,770 | 1,770 | 1,721 | 1,722 | 39,000 | -26 | 99% | 97% | 68% | ▼ | 99% | 95% | 103% | 98% | 102% |
| 20250401 | 1,735 | 1,752 | 1,718 | 1,725 | 24,500 | 3 | 100% | 99% | 63% | ▲ | 99% | 96% | 103% | 98% | 102% |
| 20250402 | 1,728 | 1,741 | 1,706 | 1,706 | 27,600 | -19 | 99% | 99% | 113% | ▼ | 100% | 104% | 106% | 97% | 101% |
| 20250403 | 1,689 | 1,715 | 1,676 | 1,697 | 46,400 | -9 | 99% | 100% | 168% | ▼▼ | 98% | 106% | 0% | 97% | 101% |
| 20250404 | 1,649 | 1,656 | 1,600 | 1,617 | 59,000 | -80 | 95% | 98% | 127% | ▼▼▼ | 103% | 111% | 0% | 93% | 100% |
| 20250408 | 1,600 | 1,654 | 1,600 | 1,653 | 45,100 | 36 | 102% | 103% | 76% | ▲ | 101% | 108% | 0% | 95% | 102% |
| 20250409 | 1,640 | 1,671 | 1,625 | 1,652 | 36,800 | -1 | 100% | 101% | 82% | ▼ | 102% | 102% | 0% | 95% | 102% |
| 20250410 | 1,717 | 1,752 | 1,694 | 1,750 | 44,400 | 98 | 106% | 102% | 121% | ▲ | 102% | 102% | 0% | 100% | 108% |
| 20250411 | 1,710 | 1,765 | 1,708 | 1,750 | 41,700 | 0 | 100% | 102% | 94% | -- | 101% | 101% | 0% | 100% | 108% |
| 20250414 | 1,765 | 1,783 | 1,758 | 1,778 | 28,200 | 28 | 102% | 101% | 68% | ▲ | 98% | 100% | 0% | 100% | 110% |
| 20250415 | 1,790 | 1,794 | 1,755 | 1,755 | 17,600 | -23 | 99% | 98% | 62% | ▼ | 99% | 0% | 0% | 99% | 109% |
| 20250416 | 1,755 | 1,770 | 1,745 | 1,746 | 16,400 | -9 | 99% | 99% | 93% | ▼▼ | 100% | 0% | 0% | 98% | 108% |
| 20250417 | 1,741 | 1,751 | 1,726 | 1,737 | 8,800 | -9 | 99% | 100% | 54% | ▼▼▼ | 102% | 0% | 0% | 98% | 107% |
| 20250418 | 1,749 | 1,786 | 1,740 | 1,786 | 26,200 | 49 | 103% | 102% | 298% | ▲ | % | % | % | 100% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 25,700 | 9,300 | 2,000 | 2,100 | 23,700 | 7,200 |
| 2025-04-04 | 24,400 | 12,000 | 1,800 | 2,500 | 22,600 | 9,500 |
| 2025-03-28 | 40,400 | 9,600 | 2,400 | 1,200 | 38,000 | 8,400 |
| 2025-03-21 | 26,000 | 8,200 | 1,900 | 1,600 | 24,100 | 6,600 |
| 2025-03-14 | 34,500 | 7,800 | 2,300 | 2,000 | 32,200 | 5,800 |
| 2025-03-07 | 27,400 | 7,500 | 1,800 | 1,200 | 25,600 | 6,300 |
| 2025-02-28 | 25,400 | 6,500 | 2,000 | 900 | 23,400 | 5,600 |
| 2025-02-21 | 25,800 | 6,900 | 1,900 | 1,000 | 23,900 | 5,900 |
| 2025-02-14 | 25,300 | 6,800 | 2,100 | 1,300 | 23,200 | 5,500 |
| 2025-02-07 | 23,400 | 6,800 | 2,100 | 1,000 | 21,300 | 5,800 |
| 2025-01-31 | 32,700 | 8,000 | 5,700 | 1,100 | 27,000 | 6,900 |
| 2025-01-24 | 22,400 | 5,400 | 12,400 | 900 | 10,000 | 4,500 |
| 2025-01-17 | 14,600 | 4,500 | 7,700 | 700 | 6,900 | 3,800 |
| 2025-01-10 | 9,800 | 3,700 | 2,700 | 600 | 7,100 | 3,100 |
| 2024-12-27 | 8,200 | 3,700 | 1,200 | 600 | 7,000 | 3,100 |
| 2024-12-20 | 9,900 | 5,100 | 700 | 1,000 | 9,200 | 4,100 |
| 2024-12-13 | 5,900 | 4,800 | 500 | 500 | 5,400 | 4,300 |
| 2024-12-06 | 4,000 | 5,100 | 500 | 500 | 3,500 | 4,600 |
| 2024-11-29 | 3,700 | 5,200 | 400 | 700 | 3,300 | 4,500 |
| 2024-11-22 | 3,800 | 4,400 | 400 | 500 | 3,400 | 3,900 |
| 2024-11-15 | 3,000 | 4,300 | 400 | 500 | 2,600 | 3,800 |
| 2024-11-08 | 3,400 | 4,200 | 400 | 500 | 3,000 | 3,700 |
| 2024-11-01 | 3,700 | 4,000 | 400 | 500 | 3,300 | 3,500 |
| 2024-10-25 | 3,900 | 3,800 | 400 | 600 | 3,500 | 3,200 |
| 2024-10-18 | 3,900 | 4,900 | 400 | 1,500 | 3,500 | 3,400 |
| 2024-10-11 | 3,900 | 4,000 | 400 | 600 | 3,500 | 3,400 |
| 2024-10-04 | 4,000 | 4,200 | 500 | 600 | 3,500 | 3,600 |
| 2024-09-27 | 5,500 | 4,100 | 500 | 400 | 5,000 | 3,700 |
| 2024-09-20 | 4,900 | 5,200 | 500 | 500 | 4,400 | 4,700 |
| 2024-09-13 | 5,200 | 7,600 | 500 | 1,600 | 4,700 | 6,000 |
| 2024-09-06 | 4,200 | 4,000 | 500 | 400 | 3,700 | 3,600 |
| 2024-08-30 | 4,200 | 4,600 | 600 | 400 | 3,600 | 4,200 |
| 2024-08-23 | 5,000 | 3,700 | 900 | 400 | 4,100 | 3,300 |
| 2024-08-16 | 5,000 | 4,300 | 1,200 | 400 | 3,800 | 3,900 |
| 2024-08-09 | 6,200 | 6,300 | 1,300 | 400 | 4,900 | 5,900 |
| 2024-08-02 | 24,000 | 10,200 | 3,100 | 2,300 | 20,900 | 7,900 |
| 2024-07-26 | 401,700 | 20,100 | 289,600 | 3,900 | 112,100 | 16,200 |
| 2024-07-19 | 309,200 | 14,200 | 262,300 | 4,000 | 46,900 | 10,200 |
| 2024-07-12 | 265,700 | 10,900 | 228,800 | 3,200 | 36,900 | 7,700 |
| 2024-07-05 | 210,400 | 10,800 | 180,500 | 2,000 | 29,900 | 8,800 |
| 2024-06-28 | 191,800 | 11,400 | 174,600 | 1,400 | 17,200 | 10,000 |
| 2024-06-21 | 61,100 | 16,000 | 53,700 | 2,100 | 7,400 | 13,900 |
| 2024-06-14 | 32,800 | 9,800 | 26,100 | 1,500 | 6,700 | 8,300 |
| 2024-06-07 | 19,300 | 7,400 | 12,400 | 2,400 | 6,900 | 5,000 |
| 2024-05-31 | 12,300 | 7,000 | 7,400 | 1,900 | 4,900 | 5,100 |
| 2024-05-24 | 7,600 | 7,200 | 2,600 | 1,700 | 5,000 | 5,500 |
| 2024-05-17 | 7,100 | 6,900 | 1,300 | 1,600 | 5,800 | 5,300 |
| 2024-05-10 | 6,900 | 5,500 | 800 | 1,500 | 6,100 | 4,000 |
| 2024-05-02 | 6,700 | 5,900 | 700 | 1,800 | 6,000 | 4,100 |
| 2024-04-26 | 7,000 | 6,800 | 700 | 2,800 | 6,300 | 4,000 |
| 2024-04-19 | 6,700 | 7,100 | 600 | 3,500 | 6,100 | 3,600 |
| 2024-04-12 | 7,700 | 5,700 | 600 | 2,700 | 7,100 | 3,000 |
| 2024-04-05 | 5,400 | 5,300 | 600 | 2,600 | 4,800 | 2,700 |
| 2024-03-29 | 7,000 | 5,300 | 600 | 2,500 | 6,400 | 2,800 |
| 2024-03-22 | 5,700 | 5,100 | 700 | 2,700 | 5,000 | 2,400 |
| 2024-03-15 | 8,500 | 4,100 | 800 | 1,700 | 7,700 | 2,400 |
| 2024-03-08 | 5,300 | 3,500 | 900 | 1,500 | 4,400 | 2,000 |
| 2024-03-01 | 7,100 | 5,400 | 900 | 1,900 | 6,200 | 3,500 |
| 2024-02-22 | 8,100 | 4,100 | 900 | 1,200 | 7,200 | 2,900 |
| 2024-02-16 | 5,000 | 5,300 | 800 | 1,400 | 4,200 | 3,900 |
| 2024-02-09 | 5,500 | 6,100 | 600 | 2,000 | 4,900 | 4,100 |
| 2024-02-02 | 8,400 | 9,500 | 600 | 2,400 | 7,800 | 7,100 |
| 2024-01-26 | 7,400 | 4,800 | 2,800 | 2,300 | 4,600 | 2,500 |
| 2024-01-19 | 5,300 | 4,600 | 1,900 | 2,600 | 3,400 | 2,000 |
| 2024-01-12 | 4,600 | 4,500 | 1,500 | 2,300 | 3,100 | 2,200 |
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 |
|---|---|---|---|
| 2217 | 1 | 洋菓子のモロゾフ:チョコレート・プリン・チーズケーキ|モロゾフ株式会社公式サイト | 2025-04-19 10:20:44 |
| 2217 | 2 | 株式分割、定款の一部変更および株主優待制度の変更に関するお知らせ（PDF 146KB）2024:12:13:16:00:00 | 2024-12-13 17:30:46 |
| 2217 | 2 | 株主優待制度 | 会社情報 | IR/会社情報 | モロゾフ株式会社 | 2024-12-13 17:29:39 |
| 2217 | 2 | 連結業績予想および個別業績予想の修正に関するお知らせ（PDF 103KB）2023:01:30:15:07:00 | 2024-06-16 05:49:52 |
| 2217 | 2 | 人事異動のお知らせ（PDF 98KB）2023:02:28:15:00:00 | 2024-06-16 05:49:51 |
| 2217 | 2 | 「当社取締役会の実効性に関する評価結果の概要について」を掲載しました（PDF 123KB）2023:02:28:15:07:10 | 2024-06-16 05:49:49 |
| 2217 | 2 | 「配当予想の修正に関するお知らせ」を掲載しました（PDF 108KB）2023:02:28:15:09:25 | 2024-06-16 05:49:48 |
| 2217 | 2 | 「第93期（2023年1月期）決算短信」を掲載しました（PDF 329KB）2023:03:16:15:00:00 | 2024-06-16 05:49:47 |
| 2217 | 2 | 「第93期（2023年1月期）決算説明資料」を掲載しました（PDF 4.3MB）2023:03:16:15:00:07 | 2024-06-16 05:49:46 |
| 2217 | 2 | 剰余金の配当に関するお知らせ（PDF 95KB）2023:03:22:16:00:00 | 2024-06-16 05:49:44 |