| 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 | 2,633 | 2,668 | 2,631 | 2,635 | 20,900 | -21 | 99% | 100% | 165% | ▼▼ | 101% | 104% | 94% | 92% | 100% |
| 20240726 | 2,625 | 2,676 | 2,610 | 2,656 | 12,200 | 21 | 101% | 101% | 58% | ▲ | 102% | 97% | 92% | 93% | 101% |
| 20240729 | 2,666 | 2,723 | 2,666 | 2,710 | 13,800 | 54 | 102% | 102% | 113% | ▲▲ | 100% | 90% | 91% | 95% | 103% |
| 20240730 | 2,686 | 2,686 | 2,650 | 2,677 | 15,900 | -33 | 99% | 100% | 115% | ▼ | 103% | 82% | 93% | 94% | 102% |
| 20240731 | 2,654 | 2,727 | 2,654 | 2,727 | 12,200 | 50 | 102% | 103% | 77% | ▲ | 95% | 82% | 90% | 96% | 103% |
| 20240801 | 2,727 | 2,727 | 2,591 | 2,591 | 15,500 | -136 | 95% | 95% | 127% | ▼ | 94% | 88% | 96% | 91% | 100% |
| 20240802 | 2,555 | 2,568 | 2,414 | 2,414 | 24,600 | -177 | 93% | 94% | 159% | ▼▼ | 85% | 99% | 109% | 87% | 100% |
| 20240805 | 2,264 | 2,278 | 1,914 | 1,914 | 30,700 | -500 | 79% | 85% | 125% | ▼▼▼ | 92% | 97% | 102% | 69% | 100% |
| 20240806 | 2,384 | 2,390 | 2,140 | 2,186 | 31,600 | 272 | 114% | 92% | 103% | ▲ | 104% | 109% | 112% | 78% | 114% |
| 20240807 | 2,156 | 2,291 | 2,148 | 2,239 | 15,500 | 53 | 102% | 104% | 49% | ▲▲ | 103% | 111% | 113% | 80% | 117% |
| 20240808 | 2,139 | 2,330 | 2,138 | 2,201 | 33,200 | -38 | 98% | 103% | 214% | ▼ | 98% | 106% | 106% | 79% | 115% |
| 20240809 | 2,279 | 2,291 | 2,196 | 2,238 | 29,500 | 37 | 102% | 98% | 89% | ▲ | 101% | 105% | 106% | 80% | 117% |
| 20240813 | 2,288 | 2,345 | 2,251 | 2,312 | 23,100 | 74 | 103% | 101% | 78% | ▲▲ | 101% | 106% | 105% | 83% | 121% |
| 20240814 | 2,312 | 2,340 | 2,292 | 2,340 | 15,700 | 28 | 101% | 101% | 68% | ▲▲▲ | 100% | 104% | 102% | 84% | 122% |
| 20240815 | 2,365 | 2,382 | 2,343 | 2,366 | 26,900 | 26 | 101% | 100% | 171% | ▲▲▲▲ | 100% | 100% | 100% | 85% | 124% |
| 20240816 | 2,411 | 2,439 | 2,402 | 2,407 | 31,500 | 41 | 102% | 100% | 117% | ▲▲▲▲▲ | 99% | 100% | 101% | 88% | 126% |
| 20240819 | 2,406 | 2,430 | 2,375 | 2,375 | 18,900 | -32 | 99% | 99% | 60% | ▼ | 103% | 101% | 102% | 87% | 124% |
| 20240820 | 2,375 | 2,458 | 2,375 | 2,457 | 19,700 | 82 | 103% | 103% | 104% | ▲ | 99% | 98% | 95% | 90% | 128% |
| 20240821 | 2,417 | 2,438 | 2,395 | 2,398 | 17,600 | -59 | 98% | 99% | 89% | ▼ | 100% | 99% | 96% | 88% | 125% |
| 20240822 | 2,401 | 2,442 | 2,369 | 2,413 | 15,800 | 15 | 101% | 100% | 90% | ▲ | 100% | 99% | 98% | 88% | 126% |
| 20240823 | 2,400 | 2,420 | 2,382 | 2,399 | 17,600 | -14 | 99% | 100% | 111% | ▼ | 98% | 101% | 98% | 88% | 125% |
| 20240826 | 2,399 | 2,438 | 2,322 | 2,354 | 32,200 | -45 | 98% | 98% | 183% | ▼▼ | 101% | 103% | 99% | 86% | 123% |
| 20240827 | 2,354 | 2,374 | 2,310 | 2,374 | 23,800 | 20 | 101% | 101% | 74% | ▲ | 101% | 103% | 100% | 87% | 124% |
| 20240828 | 2,347 | 2,377 | 2,328 | 2,377 | 19,800 | 3 | 100% | 101% | 83% | ▲▲ | 99% | 102% | 99% | 87% | 124% |
| 20240829 | 2,385 | 2,385 | 2,343 | 2,370 | 13,400 | -7 | 100% | 99% | 68% | ▼ | 102% | 97% | 99% | 91% | 124% |
| 20240830 | 2,370 | 2,415 | 2,345 | 2,415 | 14,700 | 45 | 102% | 102% | 110% | ▲ | 99% | 94% | 97% | 98% | 126% |
| 20240902 | 2,429 | 2,429 | 2,380 | 2,408 | 14,500 | -7 | 100% | 99% | 99% | ▼ | 100% | 95% | 98% | 98% | 126% |
| 20240903 | 2,410 | 2,429 | 2,392 | 2,422 | 18,700 | 14 | 101% | 100% | 129% | ▲ | 97% | 95% | 99% | 99% | 111% |
| 20240904 | 2,372 | 2,373 | 2,300 | 2,307 | 38,400 | -115 | 95% | 97% | 205% | ▼ | 100% | 98% | 103% | 94% | 105% |
| 20240905 | 2,288 | 2,336 | 2,260 | 2,293 | 26,600 | -14 | 99% | 100% | 69% | ▼▼ | 100% | 97% | 103% | 93% | 104% |
| 20240906 | 2,282 | 2,306 | 2,261 | 2,286 | 23,500 | -7 | 100% | 100% | 88% | ▼▼▼ | 101% | 99% | 105% | 93% | 102% |
| 20240909 | 2,238 | 2,274 | 2,218 | 2,253 | 21,600 | -33 | 99% | 101% | 92% | ▼▼▼▼ | 99% | 99% | 104% | 92% | 100% |
| 20240910 | 2,253 | 2,291 | 2,235 | 2,240 | 27,000 | -13 | 99% | 99% | 125% | ▼▼▼▼▼ | 98% | 103% | 105% | 91% | 100% |
| 20240911 | 2,223 | 2,232 | 2,156 | 2,173 | 45,100 | -67 | 97% | 98% | 167% | ▼▼▼▼▼▼ | 101% | 105% | 106% | 88% | 100% |
| 20240912 | 2,194 | 2,228 | 2,182 | 2,216 | 22,900 | 43 | 102% | 101% | 51% | ▲ | 101% | 107% | 107% | 90% | 102% |
| 20240913 | 2,180 | 2,202 | 2,176 | 2,200 | 28,600 | -16 | 99% | 101% | 125% | ▼ | 102% | 106% | 106% | 90% | 101% |
| 20240917 | 2,200 | 2,238 | 2,180 | 2,238 | 43,400 | 38 | 102% | 102% | 152% | ▲ | 102% | 104% | 104% | 91% | 103% |
| 20240918 | 2,238 | 2,292 | 2,193 | 2,292 | 41,100 | 54 | 102% | 102% | 95% | ▲▲ | 101% | 103% | 102% | 95% | 105% |
| 20240919 | 2,276 | 2,319 | 2,255 | 2,298 | 25,700 | 6 | 100% | 101% | 63% | ▲▲▲ | 102% | 103% | 102% | 95% | 106% |
| 20240920 | 2,293 | 2,351 | 2,271 | 2,342 | 72,400 | 44 | 102% | 102% | 282% | ▲▲▲▲ | 99% | 99% | 99% | 97% | 108% |
| 20240924 | 2,344 | 2,358 | 2,320 | 2,325 | 23,600 | -17 | 99% | 99% | 33% | ▼ | 100% | 97% | 100% | 96% | 107% |
| 20240925 | 2,323 | 2,333 | 2,302 | 2,315 | 16,500 | -10 | 100% | 100% | 70% | ▼▼ | 101% | 97% | 99% | 96% | 107% |
| 20240926 | 2,336 | 2,354 | 2,301 | 2,354 | 39,600 | 39 | 102% | 101% | 240% | ▲ | 101% | 99% | 100% | 97% | 108% |
| 20240927 | 2,307 | 2,333 | 2,300 | 2,326 | 50,400 | -28 | 99% | 101% | 127% | ▼ | 97% | 100% | 100% | 96% | 107% |
| 20240930 | 2,290 | 2,290 | 2,222 | 2,223 | 18,400 | -103 | 96% | 97% | 37% | ▼▼ | 101% | 104% | 102% | 92% | 102% |
| 20241001 | 2,240 | 2,280 | 2,226 | 2,262 | 8,300 | 39 | 102% | 101% | 45% | ▲ | 100% | 105% | 102% | 93% | 104% |
| 20241002 | 2,229 | 2,274 | 2,223 | 2,233 | 16,500 | -29 | 99% | 100% | 199% | ▼ | 100% | 102% | 100% | 92% | 103% |
| 20241003 | 2,279 | 2,298 | 2,275 | 2,275 | 8,200 | 42 | 102% | 100% | 50% | ▲ | 100% | 101% | 100% | 97% | 105% |
| 20241004 | 2,285 | 2,293 | 2,264 | 2,292 | 12,300 | 17 | 101% | 100% | 150% | ▲▲ | 101% | 100% | 97% | 97% | 105% |
| 20241007 | 2,310 | 2,336 | 2,301 | 2,332 | 22,100 | 40 | 102% | 101% | 180% | ▲▲▲ | 99% | 99% | 0% | 99% | 107% |
| 20241008 | 2,323 | 2,323 | 2,292 | 2,297 | 16,200 | -35 | 98% | 99% | 73% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20241009 | 2,325 | 2,330 | 2,286 | 2,319 | 11,100 | 22 | 101% | 100% | 69% | ▲ | 100% | 98% | 0% | 99% | 107% |
| 20241010 | 2,321 | 2,328 | 2,287 | 2,310 | 8,100 | -9 | 100% | 100% | 73% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20241011 | 2,305 | 2,316 | 2,291 | 2,295 | 10,100 | -15 | 99% | 100% | 125% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241015 | 2,310 | 2,316 | 2,298 | 2,298 | 9,800 | 3 | 100% | 99% | 97% | ▲ | 99% | 99% | 0% | 98% | 104% |
| 20241016 | 2,296 | 2,320 | 2,281 | 2,283 | 15,500 | -15 | 99% | 99% | 158% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20241017 | 2,283 | 2,301 | 2,265 | 2,265 | 6,000 | -18 | 99% | 99% | 39% | ▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20241018 | 2,266 | 2,295 | 2,265 | 2,284 | 10,900 | 19 | 101% | 101% | 182% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 2,283 | 2,293 | 2,261 | 2,280 | 8,800 | -4 | 100% | 100% | 81% | ▼ | 98% | 0% | 0% | 97% | 103% |
| 20241022 | 2,280 | 2,280 | 2,241 | 2,245 | 13,200 | -35 | 98% | 98% | 150% | ▼▼ | % | % | % | 95% | 101% |
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 | 1,600 | 39,400 | 0 | 21,000 | 1,600 | 18,400 |
| 2024-10-11 | 1,600 | 39,400 | 0 | 21,100 | 1,600 | 18,300 |
| 2024-10-04 | 1,600 | 40,700 | 0 | 21,600 | 1,600 | 19,100 |
| 2024-09-27 | 1,600 | 44,300 | 0 | 21,100 | 1,600 | 23,200 |
| 2024-09-20 | 1,800 | 47,200 | 0 | 22,600 | 1,800 | 24,600 |
| 2024-09-13 | 1,700 | 51,700 | 0 | 25,200 | 1,700 | 26,500 |
| 2024-09-06 | 1,700 | 49,700 | 0 | 23,400 | 1,700 | 26,300 |
| 2024-08-30 | 1,200 | 41,900 | 0 | 20,300 | 1,200 | 21,600 |
| 2024-08-23 | 1,200 | 39,500 | 0 | 19,900 | 1,200 | 19,600 |
| 2024-08-16 | 1,200 | 38,700 | 0 | 20,500 | 1,200 | 18,200 |
| 2024-08-09 | 1,200 | 37,300 | 0 | 19,900 | 1,200 | 17,400 |
| 2024-08-02 | 1,600 | 33,100 | 0 | 19,900 | 1,600 | 13,200 |
| 2024-07-26 | 800 | 31,800 | 0 | 21,100 | 800 | 10,700 |
| 2024-07-19 | 900 | 30,000 | 0 | 21,000 | 900 | 9,000 |
| 2024-07-12 | 1,100 | 30,000 | 0 | 20,900 | 1,100 | 9,100 |
| 2024-07-05 | 1,200 | 30,500 | 0 | 20,800 | 1,200 | 9,700 |
| 2024-06-28 | 1,200 | 31,600 | 0 | 21,000 | 1,200 | 10,600 |
| 2024-06-21 | 1,100 | 32,700 | 0 | 21,200 | 1,100 | 11,500 |
| 2024-06-14 | 1,100 | 34,700 | 0 | 23,000 | 1,100 | 11,700 |
| 2024-06-07 | 3,100 | 34,100 | 0 | 22,100 | 3,100 | 12,000 |
| 2024-05-31 | 1,500 | 37,500 | 0 | 23,300 | 1,500 | 14,200 |
| 2024-05-24 | 1,100 | 39,900 | 0 | 24,100 | 1,100 | 15,800 |
| 2024-05-17 | 1,000 | 40,600 | 0 | 24,300 | 1,000 | 16,300 |
| 2024-05-10 | 1,300 | 44,700 | 0 | 24,300 | 1,300 | 20,400 |
| 2024-05-02 | 1,400 | 43,200 | 0 | 24,200 | 1,400 | 19,000 |
| 2024-04-26 | 1,300 | 46,700 | 0 | 24,300 | 1,300 | 22,400 |
| 2024-04-19 | 1,300 | 48,800 | 0 | 24,400 | 1,300 | 24,400 |
| 2024-04-12 | 1,600 | 47,800 | 0 | 25,700 | 1,600 | 22,100 |
| 2024-04-05 | 1,400 | 51,500 | 0 | 25,300 | 1,400 | 26,200 |
| 2024-03-29 | 1,300 | 54,700 | 0 | 25,400 | 1,300 | 29,300 |
| 2024-03-22 | 1,300 | 44,000 | 0 | 20,400 | 1,300 | 23,600 |
| 2024-03-15 | 2,600 | 52,700 | 0 | 21,600 | 2,600 | 31,100 |
| 2024-03-08 | 700 | 46,200 | 0 | 19,000 | 700 | 27,200 |
| 2024-03-01 | 900 | 42,200 | 0 | 15,100 | 900 | 27,100 |
| 2024-02-22 | 2,000 | 39,300 | 0 | 14,700 | 2,000 | 24,600 |
| 2024-02-16 | 2,900 | 40,600 | 0 | 15,400 | 2,900 | 25,200 |
| 2024-02-09 | 2,800 | 40,700 | 0 | 20,800 | 2,800 | 19,900 |
| 2024-02-02 | 3,100 | 33,700 | 0 | 16,500 | 3,100 | 17,200 |
| 2024-01-26 | 3,300 | 33,800 | 0 | 15,300 | 3,300 | 18,500 |
| 2024-01-19 | 3,700 | 29,300 | 0 | 13,700 | 3,700 | 15,600 |
| 2024-01-12 | 3,400 | 30,200 | 0 | 13,800 | 3,400 | 16,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 14:00 | 森六 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 14:00 | 森六 | 2025年３月期 第１四半期決算概要 |
| 20240808 | 14:00 | 森六 | 2025年３月期 第１四半期決算補足資料 |
| 20240808 | 14:00 | 森六 | 自己株式の消却に関するお知らせ |
| 20240729 | 17:00 | 森六 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240705 | 10:00 | 森六 | 自己株式の取得状況に関するお知らせ |
| 20240607 | 10:00 | 森六 | 自己株式の取得状況に関するお知らせ |
| 20240514 | 14:00 | 森六 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 14:00 | 森六 | 2024年３月期 期末決算 決算概要 |
| 20240514 | 14:00 | 森六 | 業績予想値と実績値の差異に関するお知らせ |
| 20240514 | 14:00 | 森六 | 剰余金の配当に関するお知らせ |
| 20240514 | 14:00 | 森六 | （開示事項の変更）完全子会社の吸収合併の中止および完全子会社の吸収分割ならびに当社商号の変更および定款の一部変更 |
| 20240514 | 14:00 | 森六 | 監査等委員会設置会社への移行に伴う定款一部変更に関するお知らせ |
| 20240510 | 10:00 | 森六 | 自己株式の取得状況に関するお知らせ |
| 20240423 | 15:00 | 森六 | 代表取締役の異動および監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 20240423 | 15:00 | 森六 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240408 | 10:00 | 森六 | 自己株式の取得状況に関するお知らせ |
| 20240326 | 14:30 | 森六 | 特別損失の計上ならびに業績予想の修正に関するお知らせ |
| 20240308 | 10:00 | 森六 | 自己株式の取得状況に関するお知らせ |
| 20240214 | 14:00 | 森六 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 14:00 | 森六 | 2024年３月期 第３四半期決算概要 |
| 20240214 | 14:00 | 森六 | 2024年３月期 第３四半期決算補足資料 |
| 20240208 | 10:30 | 森六 | 自己株式の取得状況に関するお知らせ |
| 20240110 | 10:00 | 森六 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4249 | 1 | 森六ホールディングス株式会社 | 2024-10-22 21:26:32 |
| 4249 | 2 | 成長戦略は？ | 投資家情報 | 森六ホールディングス株式会社 | 2024-06-19 03:38:17 |
| 4249 | 2 | 業績・財務の状況は？ | 投資家情報 | 森六ホールディングス株式会社 | 2024-06-19 03:38:16 |
| 4249 | 2 | ケミカル事業の強みは？ | 投資家情報 | 森六ホールディングス株式会社 | 2024-06-19 03:38:15 |
| 4249 | 2 | 樹脂加工製品事業の強みは？ | 投資家情報 | 森六ホールディングス株式会社 | 2024-06-19 03:38:14 |
| 4249 | 2 | 森六グループとは | 投資家情報 | 森六ホールディングス株式会社 | 2024-06-19 03:38:13 |
| 4249 | 2 | IRライブラリ その他IR資料 | 投資家情報 | 株式会社森六ホールディングス | 2024-06-19 03:38:11 |
| 4249 | 2 | IRライブラリ 年次報告書 | 投資家情報 | 株式会社森六ホールディングス | 2024-06-19 03:38:10 |
| 4249 | 2 | IRライブラリ 決算説明会資料 | 投資家情報 | 株式会社森六ホールディングス | 2024-06-19 03:38:09 |
| 4249 | 2 | IRライブラリ 有価証券報告書 | 投資家情報 | 株式会社森六ホールディングス | 2024-06-19 03:38:08 |