| 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 | 1,233 | 1,234 | 1,221 | 1,228 | 6,400 | -2 | 100% | 100% | 131% | ▼ | 99% | 100% | 100% | 96% | 102% |
| 20240925 | 1,229 | 1,229 | 1,211 | 1,221 | 9,100 | -7 | 99% | 99% | 142% | ▼▼ | 101% | 102% | 102% | 96% | 102% |
| 20240926 | 1,208 | 1,225 | 1,208 | 1,222 | 13,800 | 1 | 100% | 101% | 152% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20240927 | 1,222 | 1,231 | 1,222 | 1,224 | 9,200 | 2 | 100% | 100% | 67% | ▲▲ | 101% | 104% | 102% | 99% | 102% |
| 20240930 | 1,210 | 1,220 | 1,210 | 1,218 | 8,800 | -6 | 100% | 101% | 96% | ▼ | 100% | 104% | 101% | 98% | 101% |
| 20241001 | 1,220 | 1,233 | 1,220 | 1,226 | 6,000 | 8 | 101% | 100% | 68% | ▲ | 101% | 103% | 100% | 99% | 102% |
| 20241002 | 1,226 | 1,238 | 1,224 | 1,235 | 7,700 | 9 | 101% | 101% | 128% | ▲▲ | 99% | 100% | 98% | 100% | 103% |
| 20241003 | 1,245 | 1,245 | 1,237 | 1,237 | 3,700 | 2 | 100% | 99% | 48% | ▲▲▲ | 102% | 99% | 99% | 100% | 103% |
| 20241004 | 1,237 | 1,267 | 1,235 | 1,263 | 13,100 | 26 | 102% | 102% | 354% | ▲▲▲▲ | 100% | 97% | 97% | 100% | 105% |
| 20241007 | 1,263 | 1,263 | 1,248 | 1,261 | 16,000 | -2 | 100% | 100% | 122% | ▼ | 100% | 99% | 98% | 100% | 105% |
| 20241008 | 1,250 | 1,250 | 1,237 | 1,244 | 12,600 | -17 | 99% | 100% | 79% | ▼▼ | 98% | 99% | 99% | 98% | 103% |
| 20241009 | 1,240 | 1,240 | 1,221 | 1,221 | 15,100 | -23 | 98% | 98% | 120% | ▼▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20241010 | 1,222 | 1,222 | 1,215 | 1,222 | 10,200 | 1 | 100% | 100% | 68% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241011 | 1,211 | 1,223 | 1,211 | 1,214 | 11,200 | -8 | 99% | 100% | 110% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20241015 | 1,238 | 1,240 | 1,225 | 1,232 | 19,300 | 18 | 101% | 100% | 172% | ▲ | 99% | 99% | 101% | 98% | 102% |
| 20241016 | 1,231 | 1,235 | 1,214 | 1,218 | 11,300 | -14 | 99% | 99% | 59% | ▼ | 100% | 99% | 102% | 96% | 101% |
| 20241017 | 1,229 | 1,231 | 1,225 | 1,228 | 4,600 | 10 | 101% | 100% | 41% | ▲ | 100% | 98% | 102% | 97% | 102% |
| 20241018 | 1,228 | 1,228 | 1,216 | 1,222 | 6,200 | -6 | 100% | 100% | 135% | ▼ | 100% | 99% | 103% | 97% | 101% |
| 20241021 | 1,222 | 1,222 | 1,216 | 1,219 | 5,400 | -3 | 100% | 100% | 87% | ▼▼ | 100% | 99% | 103% | 97% | 100% |
| 20241022 | 1,217 | 1,217 | 1,209 | 1,214 | 9,700 | -5 | 100% | 100% | 180% | ▼▼▼ | 99% | 100% | 104% | 96% | 100% |
| 20241023 | 1,211 | 1,214 | 1,201 | 1,201 | 13,700 | -13 | 99% | 99% | 141% | ▼▼▼▼ | 100% | 100% | 106% | 95% | 100% |
| 20241024 | 1,201 | 1,204 | 1,185 | 1,204 | 24,300 | 3 | 100% | 100% | 177% | ▲ | 98% | 100% | 106% | 95% | 100% |
| 20241025 | 1,213 | 1,213 | 1,184 | 1,193 | 14,300 | -11 | 99% | 98% | 59% | ▼ | 101% | 102% | 108% | 94% | 100% |
| 20241028 | 1,194 | 1,207 | 1,190 | 1,201 | 10,400 | 8 | 101% | 101% | 73% | ▲ | 100% | 101% | 107% | 95% | 101% |
| 20241029 | 1,205 | 1,212 | 1,191 | 1,205 | 9,800 | 4 | 100% | 100% | 94% | ▲▲ | 99% | 102% | 107% | 95% | 101% |
| 20241030 | 1,201 | 1,206 | 1,194 | 1,194 | 49,600 | -11 | 99% | 99% | 506% | ▼ | 101% | 102% | 108% | 95% | 100% |
| 20241031 | 1,198 | 1,215 | 1,191 | 1,215 | 9,000 | 21 | 102% | 101% | 18% | ▲ | 100% | 101% | 106% | 96% | 102% |
| 20241101 | 1,212 | 1,215 | 1,205 | 1,212 | 6,300 | -3 | 100% | 100% | 70% | ▼ | 100% | 102% | 106% | 96% | 102% |
| 20241105 | 1,213 | 1,219 | 1,210 | 1,219 | 7,600 | 7 | 101% | 100% | 121% | ▲ | 100% | 101% | 106% | 97% | 102% |
| 20241106 | 1,222 | 1,229 | 1,220 | 1,221 | 7,400 | 2 | 100% | 100% | 97% | ▲▲ | 100% | 102% | 106% | 98% | 102% |
| 20241107 | 1,225 | 1,233 | 1,218 | 1,226 | 7,700 | 5 | 100% | 100% | 104% | ▲▲▲ | 100% | 102% | 106% | 100% | 103% |
| 20241108 | 1,226 | 1,235 | 1,225 | 1,225 | 8,000 | -1 | 100% | 100% | 104% | ▼ | 100% | 102% | 105% | 99% | 103% |
| 20241111 | 1,235 | 1,247 | 1,231 | 1,240 | 7,100 | 15 | 101% | 100% | 89% | ▲ | 100% | 101% | 104% | 100% | 104% |
| 20241112 | 1,245 | 1,248 | 1,240 | 1,240 | 6,400 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 104% | 100% | 104% |
| 20241113 | 1,245 | 1,247 | 1,240 | 1,245 | 6,500 | 5 | 100% | 100% | 102% | ▲ | 101% | 101% | 104% | 100% | 104% |
| 20241114 | 1,246 | 1,264 | 1,246 | 1,255 | 16,000 | 10 | 101% | 101% | 246% | ▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20241115 | 1,253 | 1,257 | 1,250 | 1,254 | 6,700 | -1 | 100% | 100% | 42% | ▼ | 100% | 102% | 103% | 100% | 105% |
| 20241118 | 1,255 | 1,256 | 1,249 | 1,250 | 5,000 | -4 | 100% | 100% | 75% | ▼▼ | 100% | 103% | 103% | 100% | 105% |
| 20241119 | 1,251 | 1,254 | 1,247 | 1,248 | 3,800 | -2 | 100% | 100% | 76% | ▼▼▼ | 101% | 103% | 104% | 99% | 105% |
| 20241120 | 1,248 | 1,257 | 1,247 | 1,257 | 3,900 | 9 | 101% | 101% | 103% | ▲ | 102% | 103% | 103% | 100% | 105% |
| 20241121 | 1,254 | 1,274 | 1,254 | 1,274 | 13,800 | 17 | 101% | 102% | 354% | ▲▲ | 101% | 101% | 101% | 100% | 107% |
| 20241122 | 1,275 | 1,286 | 1,275 | 1,285 | 10,600 | 11 | 101% | 101% | 77% | ▲▲▲ | 99% | 99% | 99% | 100% | 108% |
| 20241125 | 1,299 | 1,299 | 1,285 | 1,288 | 16,900 | 3 | 100% | 99% | 159% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 108% |
| 20241126 | 1,300 | 1,300 | 1,282 | 1,286 | 11,100 | -2 | 100% | 99% | 66% | ▼ | 97% | 100% | 100% | 100% | 108% |
| 20241127 | 1,297 | 1,297 | 1,262 | 1,263 | 13,700 | -23 | 98% | 97% | 123% | ▼▼ | 101% | 101% | 101% | 98% | 106% |
| 20241128 | 1,275 | 1,289 | 1,269 | 1,289 | 13,900 | 26 | 102% | 101% | 101% | ▲ | 99% | 100% | 99% | 100% | 106% |
| 20241129 | 1,291 | 1,291 | 1,279 | 1,280 | 4,000 | -9 | 99% | 99% | 29% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20241202 | 1,271 | 1,272 | 1,265 | 1,269 | 6,000 | -11 | 99% | 100% | 150% | ▼▼ | 101% | 101% | 100% | 98% | 104% |
| 20241203 | 1,281 | 1,294 | 1,274 | 1,294 | 17,700 | 25 | 102% | 101% | 295% | ▲ | 99% | 99% | 99% | 100% | 106% |
| 20241204 | 1,299 | 1,307 | 1,287 | 1,287 | 21,800 | -7 | 99% | 99% | 123% | ▼ | 99% | 99% | 99% | 99% | 105% |
| 20241205 | 1,298 | 1,298 | 1,286 | 1,286 | 6,000 | -1 | 100% | 99% | 28% | ▼▼ | 100% | 100% | 99% | 99% | 105% |
| 20241206 | 1,296 | 1,296 | 1,281 | 1,290 | 4,700 | 4 | 100% | 100% | 78% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241209 | 1,292 | 1,292 | 1,285 | 1,287 | 2,600 | -3 | 100% | 100% | 55% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241210 | 1,287 | 1,295 | 1,287 | 1,288 | 6,700 | 1 | 100% | 100% | 258% | ▲ | 99% | 98% | 0% | 100% | 103% |
| 20241211 | 1,300 | 1,300 | 1,287 | 1,291 | 9,000 | 3 | 100% | 99% | 134% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 1,290 | 1,295 | 1,287 | 1,292 | 8,300 | 1 | 100% | 100% | 92% | ▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241213 | 1,287 | 1,290 | 1,278 | 1,282 | 10,600 | -10 | 99% | 100% | 128% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241216 | 1,278 | 1,289 | 1,276 | 1,277 | 11,000 | -5 | 100% | 100% | 104% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 1,277 | 1,285 | 1,273 | 1,276 | 8,100 | -1 | 100% | 100% | 74% | ▼▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 1,277 | 1,289 | 1,277 | 1,280 | 5,400 | 4 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,277 | 1,285 | 1,277 | 1,279 | 6,300 | -1 | 100% | 100% | 117% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,276 | 1,282 | 1,276 | 1,277 | 8,200 | -2 | 100% | 100% | 130% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,100 | 40,800 | 0 | 18,200 | 1,100 | 22,600 |
| 2024-12-06 | 1,100 | 41,700 | 0 | 18,800 | 1,100 | 22,900 |
| 2024-11-29 | 1,100 | 39,900 | 0 | 18,700 | 1,100 | 21,200 |
| 2024-11-22 | 400 | 40,100 | 0 | 19,400 | 400 | 20,700 |
| 2024-11-15 | 300 | 42,700 | 0 | 19,500 | 300 | 23,200 |
| 2024-11-08 | 100 | 43,000 | 0 | 18,900 | 100 | 24,100 |
| 2024-11-01 | 100 | 41,300 | 0 | 19,000 | 100 | 22,300 |
| 2024-10-25 | 200 | 41,500 | 0 | 19,200 | 200 | 22,300 |
| 2024-10-18 | 200 | 41,100 | 0 | 18,700 | 200 | 22,400 |
| 2024-10-11 | 2,600 | 38,000 | 0 | 16,800 | 2,600 | 21,200 |
| 2024-10-04 | 2,700 | 41,700 | 0 | 21,900 | 2,700 | 19,800 |
| 2024-09-27 | 3,300 | 37,800 | 0 | 15,400 | 3,300 | 22,400 |
| 2024-09-20 | 3,100 | 39,500 | 0 | 15,000 | 3,100 | 24,500 |
| 2024-09-13 | 3,300 | 42,700 | 0 | 16,100 | 3,300 | 26,600 |
| 2024-09-06 | 4,100 | 42,600 | 0 | 16,100 | 4,100 | 26,500 |
| 2024-08-30 | 5,100 | 44,200 | 0 | 15,500 | 5,100 | 28,700 |
| 2024-08-23 | 5,500 | 44,100 | 300 | 14,700 | 5,200 | 29,400 |
| 2024-08-16 | 4,000 | 39,900 | 300 | 16,700 | 3,700 | 23,200 |
| 2024-08-09 | 3,900 | 39,100 | 0 | 14,800 | 3,900 | 24,300 |
| 2024-08-02 | 2,800 | 53,700 | 0 | 26,900 | 2,800 | 26,800 |
| 2024-07-26 | 2,800 | 55,200 | 0 | 27,500 | 2,800 | 27,700 |
| 2024-07-19 | 2,700 | 62,300 | 0 | 27,600 | 2,700 | 34,700 |
| 2024-07-12 | 3,200 | 65,300 | 0 | 27,000 | 3,200 | 38,300 |
| 2024-07-05 | 2,600 | 60,800 | 0 | 26,700 | 2,600 | 34,100 |
| 2024-06-28 | 2,700 | 56,200 | 0 | 20,200 | 2,700 | 36,000 |
| 2024-06-21 | 3,300 | 71,100 | 0 | 20,400 | 3,300 | 50,700 |
| 2024-06-14 | 3,300 | 71,400 | 0 | 19,100 | 3,300 | 52,300 |
| 2024-06-07 | 2,900 | 66,700 | 0 | 16,500 | 2,900 | 50,200 |
| 2024-05-31 | 2,900 | 64,700 | 0 | 16,600 | 2,900 | 48,100 |
| 2024-05-24 | 2,600 | 80,500 | 100 | 17,000 | 2,500 | 63,500 |
| 2024-05-17 | 3,000 | 79,200 | 100 | 15,800 | 2,900 | 63,400 |
| 2024-05-10 | 2,200 | 78,500 | 100 | 16,700 | 2,100 | 61,800 |
| 2024-05-02 | 2,300 | 80,900 | 100 | 16,300 | 2,200 | 64,600 |
| 2024-04-26 | 2,200 | 81,100 | 100 | 16,400 | 2,100 | 64,700 |
| 2024-04-19 | 2,300 | 78,200 | 0 | 17,200 | 2,300 | 61,000 |
| 2024-04-12 | 3,400 | 78,000 | 0 | 18,300 | 3,400 | 59,700 |
| 2024-04-05 | 2,300 | 61,900 | 0 | 17,200 | 2,300 | 44,700 |
| 2024-03-29 | 3,500 | 59,200 | 0 | 17,300 | 3,500 | 41,900 |
| 2024-03-22 | 3,400 | 75,400 | 0 | 20,600 | 3,400 | 54,800 |
| 2024-03-15 | 4,800 | 60,300 | 0 | 15,700 | 4,800 | 44,600 |
| 2024-03-08 | 7,400 | 69,400 | 0 | 16,300 | 7,400 | 53,100 |
| 2024-03-01 | 24,600 | 79,100 | 0 | 17,300 | 24,600 | 61,800 |
| 2024-02-22 | 57,300 | 56,500 | 0 | 16,600 | 57,300 | 39,900 |
| 2024-02-16 | 21,500 | 32,800 | 0 | 14,800 | 21,500 | 18,000 |
| 2024-02-09 | 12,900 | 31,200 | 0 | 14,300 | 12,900 | 16,900 |
| 2024-02-02 | 9,400 | 38,800 | 0 | 17,500 | 9,400 | 21,300 |
| 2024-01-26 | 4,200 | 44,800 | 0 | 15,200 | 4,200 | 29,600 |
| 2024-01-19 | 2,600 | 33,400 | 0 | 12,100 | 2,600 | 21,300 |
| 2024-01-12 | 3,300 | 29,900 | 0 | 10,200 | 3,300 | 19,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 16:00 | ＭＯＲＥＳＣＯ | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240712 | 16:00 | ＭＯＲＥＳＣＯ | 2025年２月期第１四半期決算短信〔日本基準〕(連結) |
| 20240628 | 16:00 | ＭＯＲＥＳＣＯ | 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 |
| 20240613 | 16:00 | ＭＯＲＥＳＣＯ | 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 |
| 20240528 | 16:00 | ＭＯＲＥＳＣＯ | （訂正・数値データ訂正） 「2024 年２月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240426 | 16:00 | ＭＯＲＥＳＣＯ | 定款一部変更に関するお知らせ |
| 20240412 | 16:00 | ＭＯＲＥＳＣＯ | 組織変更、取締役の異動および人事異動に関するお知らせ |
| 20240412 | 16:00 | ＭＯＲＥＳＣＯ | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240402 | 16:00 | ＭＯＲＥＳＣＯ | 自己株式取得の取得状況に関するお知らせ |
| 20240402 | 16:55 | ＭＯＲＥＳＣＯ | 自己株式取得の取得状況および取得終了に関するお知らせ |
| 20240221 | 16:00 | ＭＯＲＥＳＣＯ | 業績予想の修正に関するお知らせ |
| 20240221 | 16:00 | ＭＯＲＥＳＣＯ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240221 | 16:00 | ＭＯＲＥＳＣＯ | MORESCO第10次中期経営計画（2024～2026年度） |
| 20240115 | 16:00 | ＭＯＲＥＳＣＯ | 2024年２月期第３四半期決算短信〔日本基準〕(連結) |
| 20240115 | 16:00 | ＭＯＲＥＳＣＯ | 人事異動に関するお知らせ |
| 20240115 | 16:00 | ＭＯＲＥＳＣＯ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240109 | 16:00 | ＭＯＲＥＳＣＯ | 無錫徳松科技有限公司の子会社化に伴う持分法による投資利益および特別損益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5018 | 1 | 株式会社MORESCO | 2024-12-21 20:26:37 |
| 5018 | 2 | アナリストレポートを掲載しました | 更新情報 || 株式会社MORESCO | 2024-12-06 21:30:15 |
| 5018 | 2 | 第67期中間報告書を掲載しました | 更新情報 || 株式会社MORESCO | 2024-11-11 18:29:42 |
| 5018 | 2 | 2025年２月期 第２四半期（中間期）決算説明会資料を掲載しました | 更新情報 || 株式会社MORESCO | 2024-10-21 10:29:12 |
| 5018 | 2 | アナリストレポートを掲載しました | 更新情報 || 株式会社MORESCO | 2024-10-12 05:29:10 |
| 5018 | 2 | 2024年10月11日IR情報2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-10-11 17:29:35 |
| 5018 | 2 | 株主様向け見学会を開催しました | 更新情報 || 株式会社MORESCO | 2024-09-24 18:28:57 |
| 5018 | 2 | アナリストレポートを掲載しました | 更新情報 || 株式会社MORESCO | 2024-09-07 03:29:22 |
| 5018 | 2 | 個人投資家向け説明会を開催しました | 更新情報 || 株式会社MORESCO | 2024-08-20 21:32:59 |
| 5018 | 2 | 統合報告書を創刊しました | 更新情報 || 株式会社MORESCO | 2024-07-30 20:29:31 |