| 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 | 1,310 | 1,320 | 1,306 | 1,307 | 34,700 | -16 | 99% | 100% | 203% | ▼▼ | 101% | 103% | 98% | 95% | 100% |
| 20240726 | 1,307 | 1,327 | 1,302 | 1,317 | 11,600 | 10 | 101% | 101% | 33% | ▲ | 100% | 98% | 96% | 96% | 101% |
| 20240729 | 1,337 | 1,340 | 1,322 | 1,340 | 15,100 | 23 | 102% | 100% | 130% | ▲▲ | 98% | 94% | 95% | 98% | 103% |
| 20240730 | 1,343 | 1,343 | 1,317 | 1,320 | 66,100 | -20 | 99% | 98% | 438% | ▼ | 102% | 88% | 97% | 96% | 101% |
| 20240731 | 1,317 | 1,345 | 1,317 | 1,345 | 6,900 | 25 | 102% | 102% | 10% | ▲ | 98% | 92% | 96% | 98% | 103% |
| 20240801 | 1,331 | 1,341 | 1,305 | 1,308 | 20,600 | -37 | 97% | 98% | 299% | ▼ | 97% | 95% | 98% | 96% | 100% |
| 20240802 | 1,299 | 1,299 | 1,259 | 1,259 | 47,200 | -49 | 96% | 97% | 229% | ▼▼ | 89% | 103% | 106% | 92% | 100% |
| 20240805 | 1,202 | 1,204 | 1,050 | 1,070 | 64,700 | -189 | 85% | 89% | 137% | ▼▼▼ | 95% | 102% | 105% | 79% | 100% |
| 20240806 | 1,220 | 1,220 | 1,122 | 1,159 | 39,200 | 89 | 108% | 95% | 61% | ▲ | 106% | 107% | 110% | 85% | 108% |
| 20240807 | 1,159 | 1,275 | 1,159 | 1,225 | 34,600 | 66 | 106% | 106% | 88% | ▲▲ | 101% | 100% | 104% | 90% | 114% |
| 20240808 | 1,225 | 1,242 | 1,223 | 1,240 | 20,800 | 15 | 101% | 101% | 60% | ▲▲▲ | 98% | 98% | 101% | 91% | 116% |
| 20240809 | 1,259 | 1,260 | 1,238 | 1,239 | 24,800 | -1 | 100% | 98% | 119% | ▼ | 99% | 100% | 102% | 91% | 116% |
| 20240813 | 1,254 | 1,260 | 1,231 | 1,238 | 20,000 | -1 | 100% | 99% | 81% | ▼▼ | 99% | 103% | 102% | 91% | 116% |
| 20240814 | 1,238 | 1,240 | 1,216 | 1,220 | 25,600 | -18 | 99% | 99% | 128% | ▼▼▼ | 100% | 105% | 102% | 90% | 114% |
| 20240815 | 1,220 | 1,231 | 1,202 | 1,221 | 27,100 | 1 | 100% | 100% | 106% | ▲ | 100% | 102% | 100% | 90% | 114% |
| 20240816 | 1,238 | 1,250 | 1,235 | 1,240 | 11,200 | 19 | 102% | 100% | 41% | ▲▲ | 100% | 101% | 99% | 92% | 116% |
| 20240819 | 1,255 | 1,267 | 1,245 | 1,252 | 13,000 | 12 | 101% | 100% | 116% | ▲▲▲ | 102% | 101% | 99% | 93% | 117% |
| 20240820 | 1,255 | 1,291 | 1,255 | 1,277 | 19,100 | 25 | 102% | 102% | 147% | ▲▲▲▲ | 99% | 100% | 97% | 95% | 119% |
| 20240821 | 1,277 | 1,277 | 1,266 | 1,266 | 7,900 | -11 | 99% | 99% | 41% | ▼ | 100% | 101% | 97% | 94% | 118% |
| 20240822 | 1,265 | 1,283 | 1,244 | 1,260 | 15,300 | -6 | 100% | 100% | 194% | ▼▼ | 100% | 100% | 97% | 94% | 118% |
| 20240823 | 1,264 | 1,274 | 1,256 | 1,263 | 6,900 | 3 | 100% | 100% | 45% | ▲ | 99% | 97% | 96% | 94% | 118% |
| 20240826 | 1,275 | 1,275 | 1,264 | 1,265 | 9,200 | 2 | 100% | 99% | 133% | ▲▲ | 100% | 97% | 97% | 94% | 118% |
| 20240827 | 1,274 | 1,279 | 1,270 | 1,276 | 14,400 | 11 | 101% | 100% | 157% | ▲▲▲ | 99% | 97% | 96% | 95% | 119% |
| 20240828 | 1,275 | 1,275 | 1,253 | 1,261 | 42,100 | -15 | 99% | 99% | 292% | ▼ | 98% | 100% | 99% | 94% | 118% |
| 20240829 | 1,243 | 1,243 | 1,220 | 1,224 | 39,900 | -37 | 97% | 98% | 95% | ▼▼ | 100% | 100% | 99% | 94% | 114% |
| 20240830 | 1,237 | 1,240 | 1,232 | 1,240 | 8,100 | 16 | 101% | 100% | 20% | ▲ | 99% | 99% | 99% | 97% | 116% |
| 20240902 | 1,248 | 1,249 | 1,234 | 1,240 | 9,500 | 0 | 100% | 99% | 117% | -- | 99% | 98% | 99% | 97% | 116% |
| 20240903 | 1,247 | 1,257 | 1,240 | 1,240 | 9,700 | 0 | 100% | 99% | 102% | -- | 99% | 99% | 100% | 97% | 107% |
| 20240904 | 1,239 | 1,239 | 1,220 | 1,227 | 17,500 | -13 | 99% | 99% | 180% | ▼ | 101% | 99% | 103% | 96% | 101% |
| 20240905 | 1,226 | 1,243 | 1,219 | 1,233 | 22,100 | 6 | 100% | 101% | 126% | ▲ | 99% | 98% | 102% | 97% | 101% |
| 20240906 | 1,235 | 1,235 | 1,219 | 1,222 | 7,500 | -11 | 99% | 99% | 34% | ▼ | 102% | 101% | 105% | 96% | 100% |
| 20240909 | 1,203 | 1,229 | 1,199 | 1,224 | 11,100 | 2 | 100% | 102% | 148% | ▲ | 99% | 99% | 103% | 96% | 100% |
| 20240910 | 1,229 | 1,229 | 1,216 | 1,218 | 2,000 | -6 | 100% | 99% | 18% | ▼ | 99% | 99% | 104% | 95% | 100% |
| 20240911 | 1,218 | 1,218 | 1,189 | 1,203 | 16,600 | -15 | 99% | 99% | 830% | ▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20240912 | 1,210 | 1,215 | 1,206 | 1,211 | 6,100 | 8 | 101% | 100% | 37% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20240913 | 1,217 | 1,219 | 1,213 | 1,213 | 7,100 | 2 | 100% | 100% | 116% | ▲▲ | 99% | 100% | 103% | 95% | 101% |
| 20240917 | 1,224 | 1,225 | 1,197 | 1,209 | 11,300 | -4 | 100% | 99% | 159% | ▼ | 99% | 101% | 104% | 95% | 100% |
| 20240918 | 1,214 | 1,219 | 1,200 | 1,202 | 8,200 | -7 | 99% | 99% | 73% | ▼▼ | 101% | 101% | 105% | 94% | 100% |
| 20240919 | 1,207 | 1,223 | 1,207 | 1,223 | 5,600 | 21 | 102% | 101% | 68% | ▲ | 100% | 100% | 103% | 96% | 102% |
| 20240920 | 1,225 | 1,230 | 1,216 | 1,230 | 4,900 | 7 | 101% | 100% | 88% | ▲▲ | 100% | 99% | 101% | 96% | 102% |
| 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% | 96% | 100% | 105% |
| 20241007 | 1,263 | 1,263 | 1,248 | 1,261 | 16,000 | -2 | 100% | 100% | 122% | ▼ | 100% | 99% | 0% | 100% | 105% |
| 20241008 | 1,250 | 1,250 | 1,237 | 1,244 | 12,600 | -17 | 99% | 100% | 79% | ▼▼ | 98% | 99% | 0% | 98% | 103% |
| 20241009 | 1,240 | 1,240 | 1,221 | 1,221 | 15,100 | -23 | 98% | 98% | 120% | ▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241010 | 1,222 | 1,222 | 1,215 | 1,222 | 10,200 | 1 | 100% | 100% | 68% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20241011 | 1,211 | 1,223 | 1,211 | 1,214 | 11,200 | -8 | 99% | 100% | 110% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241015 | 1,238 | 1,240 | 1,225 | 1,232 | 19,300 | 18 | 101% | 100% | 172% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241016 | 1,231 | 1,235 | 1,214 | 1,218 | 11,300 | -14 | 99% | 99% | 59% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241017 | 1,229 | 1,231 | 1,225 | 1,228 | 4,600 | 10 | 101% | 100% | 41% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 1,228 | 1,228 | 1,216 | 1,222 | 6,200 | -6 | 100% | 100% | 135% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 1,222 | 1,222 | 1,216 | 1,219 | 5,400 | -3 | 100% | 100% | 87% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 1,217 | 1,217 | 1,209 | 1,214 | 9,700 | -5 | 100% | 100% | 180% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-22 22:28:13 |
| 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 |
| 5018 | 2 | IRライブラリー：統合報告書 | 株主・投資家情報 || 株式会社MORESCO | 2024-07-30 20:29:30 |
| 5018 | 2 | 2025年２月期 第１四半期決算説明資料を掲載しました | 更新情報 || 株式会社MORESCO | 2024-07-22 22:28:43 |