| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 501 | 505 | 496 | 499 | 367,700 | 3 | 101% | 100% | 153% | ▲▲ | 101% | 100% | 102% | 96% | 103% |
| 20240925 | 499 | 506 | 499 | 503 | 150,900 | 4 | 101% | 101% | 41% | ▲▲▲ | 100% | 98% | 100% | 97% | 104% |
| 20240926 | 510 | 522 | 504 | 510 | 1,655,800 | 7 | 101% | 100% | 1097% | ▲▲▲▲ | 100% | 98% | 100% | 99% | 105% |
| 20240927 | 507 | 508 | 495 | 505 | 793,700 | -5 | 99% | 100% | 48% | ▼ | 101% | 101% | 105% | 98% | 104% |
| 20240930 | 495 | 501 | 492 | 499 | 169,500 | -6 | 99% | 101% | 21% | ▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20241001 | 498 | 504 | 498 | 500 | 98,800 | 1 | 100% | 100% | 58% | ▲ | 99% | 102% | 104% | 97% | 103% |
| 20241002 | 498 | 502 | 493 | 495 | 145,200 | -5 | 99% | 99% | 147% | ▼ | 99% | 101% | 103% | 96% | 102% |
| 20241003 | 502 | 504 | 497 | 499 | 119,700 | 4 | 101% | 99% | 82% | ▲ | 99% | 101% | 103% | 98% | 103% |
| 20241004 | 502 | 503 | 498 | 498 | 70,000 | -1 | 100% | 99% | 58% | ▼ | 101% | 101% | 103% | 98% | 103% |
| 20241007 | 505 | 511 | 501 | 510 | 102,100 | 12 | 102% | 101% | 146% | ▲ | 100% | 100% | 102% | 100% | 105% |
| 20241008 | 506 | 510 | 505 | 507 | 116,700 | -3 | 99% | 100% | 114% | ▼ | 100% | 99% | 102% | 99% | 105% |
| 20241009 | 508 | 511 | 506 | 506 | 57,700 | -1 | 100% | 100% | 49% | ▼▼ | 99% | 99% | 102% | 99% | 105% |
| 20241010 | 507 | 507 | 502 | 503 | 50,200 | -3 | 99% | 99% | 87% | ▼▼▼ | 100% | 99% | 102% | 99% | 104% |
| 20241011 | 507 | 510 | 504 | 508 | 64,300 | 5 | 101% | 100% | 128% | ▲ | 99% | 98% | 102% | 100% | 104% |
| 20241015 | 508 | 508 | 500 | 502 | 113,900 | -6 | 99% | 99% | 177% | ▼ | 99% | 99% | 102% | 98% | 103% |
| 20241016 | 500 | 504 | 496 | 497 | 85,700 | -5 | 99% | 99% | 75% | ▼▼ | 99% | 96% | 100% | 97% | 101% |
| 20241017 | 505 | 505 | 499 | 501 | 54,300 | 4 | 101% | 99% | 63% | ▲ | 99% | 102% | 101% | 98% | 102% |
| 20241018 | 501 | 503 | 495 | 497 | 82,800 | -4 | 99% | 99% | 152% | ▼ | 100% | 102% | 101% | 97% | 101% |
| 20241021 | 498 | 500 | 496 | 497 | 40,900 | 0 | 100% | 100% | 49% | -- | 98% | 104% | 101% | 97% | 100% |
| 20241022 | 497 | 497 | 487 | 487 | 128,200 | -10 | 98% | 98% | 313% | ▼ | 99% | 106% | 103% | 95% | 100% |
| 20241023 | 490 | 492 | 485 | 485 | 74,800 | -2 | 100% | 99% | 58% | ▼▼ | 102% | 103% | 101% | 95% | 100% |
| 20241024 | 501 | 519 | 495 | 509 | 396,700 | 24 | 105% | 102% | 530% | ▲ | 99% | 100% | 97% | 100% | 105% |
| 20241025 | 511 | 511 | 500 | 506 | 201,200 | -3 | 99% | 99% | 51% | ▼ | 102% | 100% | 98% | 99% | 104% |
| 20241028 | 506 | 519 | 501 | 518 | 96,400 | 12 | 102% | 102% | 48% | ▲ | 100% | 96% | 95% | 100% | 107% |
| 20241029 | 516 | 518 | 513 | 518 | 53,000 | 0 | 100% | 100% | 55% | -- | 99% | 97% | 97% | 100% | 107% |
| 20241030 | 518 | 519 | 509 | 512 | 190,500 | -6 | 99% | 99% | 359% | ▼ | 99% | 98% | 99% | 99% | 106% |
| 20241031 | 510 | 511 | 502 | 507 | 89,700 | -5 | 99% | 99% | 47% | ▼▼ | 99% | 100% | 100% | 98% | 105% |
| 20241101 | 503 | 505 | 486 | 497 | 180,800 | -10 | 98% | 99% | 202% | ▼▼▼ | 99% | 101% | 101% | 96% | 102% |
| 20241105 | 500 | 500 | 494 | 496 | 54,900 | -1 | 100% | 99% | 30% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20241106 | 500 | 504 | 497 | 500 | 59,900 | 4 | 101% | 100% | 109% | ▲ | 98% | 99% | 101% | 97% | 103% |
| 20241107 | 500 | 500 | 488 | 492 | 229,700 | -8 | 98% | 98% | 383% | ▼ | 100% | 97% | 99% | 95% | 101% |
| 20241108 | 506 | 514 | 500 | 504 | 285,100 | 12 | 102% | 100% | 124% | ▲ | 100% | 99% | 101% | 97% | 104% |
| 20241111 | 496 | 498 | 493 | 498 | 88,700 | -6 | 99% | 100% | 31% | ▼ | 100% | 98% | 101% | 96% | 103% |
| 20241112 | 497 | 499 | 493 | 497 | 140,400 | -1 | 100% | 100% | 158% | ▼▼ | 99% | 98% | 102% | 96% | 102% |
| 20241113 | 495 | 497 | 491 | 491 | 132,400 | -6 | 99% | 99% | 94% | ▼▼▼ | 98% | 98% | 102% | 95% | 101% |
| 20241114 | 495 | 496 | 487 | 487 | 174,600 | -4 | 99% | 98% | 132% | ▼▼▼▼ | 99% | 98% | 102% | 94% | 100% |
| 20241115 | 492 | 493 | 487 | 489 | 85,900 | 2 | 100% | 99% | 49% | ▲ | 99% | 99% | 102% | 94% | 101% |
| 20241118 | 487 | 488 | 483 | 484 | 141,500 | -5 | 99% | 99% | 165% | ▼ | 100% | 100% | 103% | 93% | 100% |
| 20241119 | 485 | 489 | 483 | 485 | 166,600 | 1 | 100% | 100% | 118% | ▲ | 99% | 101% | 103% | 94% | 100% |
| 20241120 | 486 | 488 | 479 | 482 | 265,200 | -3 | 99% | 99% | 159% | ▼ | 100% | 105% | 104% | 93% | 100% |
| 20241121 | 480 | 481 | 476 | 481 | 166,300 | -1 | 100% | 100% | 63% | ▼▼ | 100% | 104% | 104% | 93% | 100% |
| 20241122 | 482 | 484 | 479 | 481 | 246,700 | 0 | 100% | 100% | 148% | -- | 101% | 105% | 104% | 93% | 100% |
| 20241125 | 481 | 494 | 479 | 487 | 1,443,900 | 6 | 101% | 101% | 585% | ▲ | 101% | 103% | 102% | 94% | 101% |
| 20241126 | 488 | 493 | 484 | 492 | 219,700 | 5 | 101% | 101% | 15% | ▲▲ | 102% | 101% | 102% | 95% | 102% |
| 20241127 | 492 | 512 | 491 | 503 | 245,500 | 11 | 102% | 102% | 112% | ▲▲▲ | 101% | 100% | 100% | 98% | 105% |
| 20241128 | 500 | 507 | 498 | 503 | 107,300 | 0 | 100% | 101% | 44% | -- | 100% | 97% | 99% | 99% | 105% |
| 20241129 | 504 | 506 | 502 | 502 | 74,600 | -1 | 100% | 100% | 70% | ▼ | 99% | 96% | 99% | 100% | 104% |
| 20241202 | 505 | 507 | 499 | 499 | 54,300 | -3 | 99% | 99% | 73% | ▼▼ | 100% | 99% | 100% | 99% | 104% |
| 20241203 | 498 | 503 | 493 | 498 | 126,400 | -1 | 100% | 100% | 233% | ▼▼▼ | 98% | 99% | 99% | 99% | 104% |
| 20241204 | 496 | 498 | 488 | 488 | 150,300 | -10 | 98% | 98% | 119% | ▼▼▼▼ | 99% | 100% | 99% | 97% | 101% |
| 20241205 | 493 | 494 | 487 | 487 | 109,700 | -1 | 100% | 99% | 73% | ▼▼▼▼▼ | 100% | 102% | 100% | 97% | 101% |
| 20241206 | 487 | 491 | 485 | 485 | 113,200 | -2 | 100% | 100% | 103% | ▼▼▼▼▼▼ | 101% | 102% | 0% | 96% | 101% |
| 20241209 | 488 | 498 | 487 | 493 | 99,500 | 8 | 102% | 101% | 88% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20241210 | 494 | 500 | 493 | 493 | 75,300 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 0% | 98% | 102% |
| 20241211 | 493 | 496 | 492 | 492 | 77,100 | -1 | 100% | 100% | 102% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241212 | 495 | 500 | 491 | 495 | 194,100 | 3 | 101% | 100% | 252% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20241213 | 491 | 498 | 491 | 497 | 147,300 | 2 | 100% | 101% | 76% | ▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 495 | 500 | 493 | 497 | 93,700 | 0 | 100% | 100% | 64% | -- | 100% | 97% | 0% | 99% | 103% |
| 20241217 | 500 | 501 | 496 | 500 | 88,700 | 3 | 101% | 100% | 95% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 498 | 500 | 493 | 493 | 63,600 | -7 | 99% | 99% | 72% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241219 | 491 | 493 | 486 | 488 | 127,800 | -5 | 99% | 99% | 201% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 488 | 489 | 485 | 485 | 119,300 | -3 | 99% | 99% | 93% | ▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,600 | 294,900 | 200 | 36,900 | 3,400 | 258,000 |
| 2024-12-06 | 2,000 | 273,700 | 200 | 46,100 | 1,800 | 227,600 |
| 2024-11-29 | 3,900 | 275,500 | 200 | 62,500 | 3,700 | 213,000 |
| 2024-11-22 | 2,700 | 280,400 | 200 | 38,300 | 2,500 | 242,100 |
| 2024-11-15 | 5,200 | 227,100 | 100 | 25,100 | 5,100 | 202,000 |
| 2024-11-08 | 8,800 | 203,400 | 100 | 25,600 | 8,700 | 177,800 |
| 2024-11-01 | 10,900 | 201,000 | 100 | 26,500 | 10,800 | 174,500 |
| 2024-10-25 | 13,800 | 209,400 | 100 | 29,300 | 13,700 | 180,100 |
| 2024-10-18 | 7,600 | 175,800 | 100 | 27,300 | 7,500 | 148,500 |
| 2024-10-11 | 9,100 | 173,400 | 100 | 27,300 | 9,000 | 146,100 |
| 2024-10-04 | 8,600 | 172,300 | 800 | 27,200 | 7,800 | 145,100 |
| 2024-09-27 | 43,300 | 178,700 | 31,200 | 27,500 | 12,100 | 151,200 |
| 2024-09-20 | 2,336,500 | 262,000 | 2,290,400 | 29,500 | 46,100 | 232,500 |
| 2024-09-13 | 2,205,300 | 234,700 | 2,177,100 | 29,300 | 28,200 | 205,400 |
| 2024-09-06 | 1,874,100 | 231,700 | 1,845,200 | 28,300 | 28,900 | 203,400 |
| 2024-08-30 | 1,640,700 | 221,400 | 1,633,100 | 27,000 | 7,600 | 194,400 |
| 2024-08-23 | 1,616,200 | 272,500 | 1,611,400 | 26,300 | 4,800 | 246,200 |
| 2024-08-16 | 1,177,400 | 203,500 | 1,173,200 | 23,500 | 4,200 | 180,000 |
| 2024-08-09 | 640,700 | 185,000 | 637,000 | 19,700 | 3,700 | 165,300 |
| 2024-08-02 | 405,600 | 226,500 | 398,300 | 23,800 | 7,300 | 202,700 |
| 2024-07-26 | 190,800 | 221,200 | 184,300 | 26,900 | 6,500 | 194,300 |
| 2024-07-19 | 121,000 | 157,900 | 113,900 | 24,300 | 7,100 | 133,600 |
| 2024-07-12 | 100,400 | 157,100 | 93,800 | 25,600 | 6,600 | 131,500 |
| 2024-07-05 | 36,600 | 71,200 | 28,600 | 12,800 | 8,000 | 58,400 |
| 2024-06-28 | 12,500 | 71,500 | 4,200 | 16,700 | 8,300 | 54,800 |
| 2024-06-21 | 11,700 | 54,400 | 1,600 | 17,000 | 10,100 | 37,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 20,700 | 0.01% | ▼ | -553,800 | 481 | 494 | 479 | 487 | 1,443,900 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 574,500 | 0.53% | ▲ | 482 | 484 | 479 | 481 | 246,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 16:20 | 三重交通ＧＨＤ | 令和７年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241023 | 15:30 | 三重交通ＧＨＤ | 令和７年３月期第２四半期（中間期）及び通期連結業績予想の修正並びに年間配当予想の修正（増配）に関するお知らせ |
| 20241023 | 15:30 | 三重交通ＧＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240816 | 15:30 | 三重交通ＧＨＤ | 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 |
| 20240807 | 15:30 | 三重交通ＧＨＤ | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240717 | 15:30 | 三重交通ＧＨＤ | 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 |
| 20240509 | 16:20 | 三重交通ＧＨＤ | 令和６年３月期決算短信〔日本基準〕(連結) |
| 20240509 | 16:20 | 三重交通ＧＨＤ | 当社及び当社子会社の役員等の異動に関するお知らせ |
| 20240509 | 16:20 | 三重交通ＧＨＤ | 支配株主等に関する事項について |
| 20240207 | 15:30 | 三重交通ＧＨＤ | 令和６年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3232 | 1 | 三重交通グループホールディングス株式会社 | 2024-12-21 14:25:04 |
| 3232 | 2 | 2024-06-26 22:01:50 | |
| 3232 | 2 | 配当情報｜株式について｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:48 |
| 3232 | 2 | 定款・株式取扱規則｜株式について｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:47 |
| 3232 | 2 | 中期経営計画｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:46 |
| 3232 | 2 | ビジネス・レポート｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:45 |
| 3232 | 2 | 決算説明会資料｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:43 |
| 3232 | 2 | 有価証券報告書｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:42 |
| 3232 | 2 | 決算短信｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:41 |
| 3232 | 2 | 中期経営計画｜経営方針｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:40 |
