| 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 | 5,750 | 5,810 | 5,650 | 5,690 | 6,600 | -60 | 99% | 99% | 62% | ▼ | 100% | 95% | 96% | 99% | 111% |
| 20240925 | 5,710 | 5,720 | 5,670 | 5,710 | 3,100 | 20 | 100% | 100% | 47% | ▲ | 103% | 95% | 94% | 99% | 111% |
| 20240926 | 5,710 | 5,890 | 5,650 | 5,890 | 15,600 | 180 | 103% | 103% | 503% | ▲▲ | 96% | 94% | 91% | 100% | 115% |
| 20240927 | 5,830 | 5,830 | 5,620 | 5,620 | 9,600 | -270 | 95% | 96% | 62% | ▼ | 97% | 106% | 100% | 95% | 110% |
| 20240930 | 5,320 | 5,440 | 5,160 | 5,180 | 14,200 | -440 | 92% | 97% | 148% | ▼▼ | 103% | 108% | 100% | 88% | 101% |
| 20241001 | 5,250 | 5,490 | 5,250 | 5,430 | 6,900 | 250 | 105% | 103% | 49% | ▲ | 101% | 103% | 98% | 92% | 106% |
| 20241002 | 5,350 | 5,430 | 5,330 | 5,380 | 9,900 | -50 | 99% | 101% | 143% | ▼ | 100% | 100% | 95% | 91% | 105% |
| 20241003 | 5,450 | 5,500 | 5,410 | 5,460 | 6,600 | 80 | 101% | 100% | 67% | ▲ | 104% | 100% | 95% | 93% | 106% |
| 20241004 | 5,460 | 5,660 | 5,460 | 5,660 | 7,500 | 200 | 104% | 104% | 114% | ▲▲ | 97% | 95% | 89% | 96% | 110% |
| 20241007 | 5,700 | 5,710 | 5,530 | 5,530 | 8,200 | -130 | 98% | 97% | 109% | ▼ | 99% | 97% | 93% | 94% | 108% |
| 20241008 | 5,470 | 5,470 | 5,350 | 5,410 | 6,400 | -120 | 98% | 99% | 78% | ▼▼ | 101% | 98% | 93% | 92% | 105% |
| 20241009 | 5,440 | 5,550 | 5,440 | 5,470 | 8,000 | 60 | 101% | 101% | 125% | ▲ | 99% | 96% | 93% | 93% | 107% |
| 20241010 | 5,460 | 5,460 | 5,220 | 5,390 | 7,900 | -80 | 99% | 99% | 99% | ▼ | 98% | 97% | 95% | 92% | 105% |
| 20241011 | 5,390 | 5,420 | 5,290 | 5,290 | 6,600 | -100 | 98% | 98% | 84% | ▼▼ | 99% | 96% | 95% | 90% | 102% |
| 20241015 | 5,370 | 5,390 | 5,280 | 5,330 | 8,000 | 40 | 101% | 99% | 121% | ▲ | 100% | 98% | 97% | 90% | 103% |
| 20241016 | 5,280 | 5,380 | 5,240 | 5,260 | 10,400 | -70 | 99% | 100% | 130% | ▼ | 98% | 95% | 96% | 89% | 102% |
| 20241017 | 5,320 | 5,320 | 5,150 | 5,220 | 10,600 | -40 | 99% | 98% | 102% | ▼▼ | 98% | 97% | 97% | 89% | 101% |
| 20241018 | 5,240 | 5,270 | 5,130 | 5,160 | 7,900 | -60 | 99% | 98% | 75% | ▼▼▼ | 101% | 98% | 99% | 88% | 100% |
| 20241021 | 5,130 | 5,160 | 5,040 | 5,160 | 11,300 | 0 | 100% | 101% | 143% | -- | 98% | 98% | 99% | 88% | 100% |
| 20241022 | 5,170 | 5,170 | 5,060 | 5,060 | 4,600 | -100 | 98% | 98% | 41% | ▼ | 100% | 99% | 100% | 86% | 100% |
| 20241023 | 5,090 | 5,140 | 5,050 | 5,070 | 4,900 | 10 | 100% | 100% | 107% | ▲ | 100% | 100% | 102% | 86% | 100% |
| 20241024 | 5,020 | 5,040 | 4,995 | 5,020 | 4,400 | -50 | 99% | 100% | 90% | ▼ | 100% | 101% | 100% | 85% | 100% |
| 20241025 | 4,985 | 5,010 | 4,960 | 4,965 | 13,600 | -55 | 99% | 100% | 309% | ▼▼ | 102% | 102% | 100% | 88% | 100% |
| 20241028 | 4,965 | 5,080 | 4,965 | 5,060 | 5,500 | 95 | 102% | 102% | 40% | ▲ | 99% | 100% | 97% | 89% | 102% |
| 20241029 | 5,020 | 5,040 | 4,975 | 4,985 | 5,400 | -75 | 99% | 99% | 98% | ▼ | 101% | 101% | 98% | 88% | 100% |
| 20241030 | 4,975 | 5,090 | 4,965 | 5,000 | 20,200 | 15 | 100% | 101% | 374% | ▲ | 101% | 101% | 97% | 88% | 101% |
| 20241031 | 4,990 | 5,120 | 4,925 | 5,050 | 12,200 | 50 | 101% | 101% | 60% | ▲▲ | 100% | 102% | 97% | 89% | 102% |
| 20241101 | 5,020 | 5,110 | 4,955 | 5,000 | 6,000 | -50 | 99% | 100% | 49% | ▼ | 98% | 100% | 95% | 88% | 101% |
| 20241105 | 5,110 | 5,110 | 4,945 | 5,020 | 6,200 | 20 | 100% | 98% | 103% | ▲ | 101% | 100% | 96% | 91% | 101% |
| 20241106 | 5,010 | 5,040 | 4,920 | 5,040 | 14,100 | 20 | 100% | 101% | 227% | ▲▲ | 101% | 99% | 96% | 92% | 102% |
| 20241107 | 5,030 | 5,120 | 5,010 | 5,060 | 6,900 | 20 | 100% | 101% | 49% | ▲▲▲ | 100% | 96% | 95% | 93% | 102% |
| 20241108 | 5,080 | 5,240 | 5,080 | 5,100 | 7,200 | 40 | 101% | 100% | 104% | ▲▲▲▲ | 97% | 95% | 94% | 95% | 103% |
| 20241111 | 5,110 | 5,110 | 4,980 | 4,980 | 2,900 | -120 | 98% | 97% | 40% | ▼ | 99% | 96% | 96% | 93% | 100% |
| 20241112 | 5,040 | 5,120 | 4,985 | 4,985 | 6,600 | 5 | 100% | 99% | 228% | ▲ | 97% | 97% | 96% | 94% | 100% |
| 20241113 | 5,030 | 5,030 | 4,875 | 4,880 | 5,500 | -105 | 98% | 97% | 83% | ▼ | 98% | 99% | 98% | 93% | 100% |
| 20241114 | 4,920 | 4,920 | 4,815 | 4,815 | 3,600 | -65 | 99% | 98% | 65% | ▼▼ | 99% | 99% | 99% | 92% | 100% |
| 20241115 | 4,870 | 4,870 | 4,805 | 4,840 | 3,700 | 25 | 101% | 99% | 103% | ▲ | 100% | 99% | 99% | 94% | 101% |
| 20241118 | 4,855 | 4,890 | 4,795 | 4,835 | 3,400 | -5 | 100% | 100% | 92% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20241119 | 4,840 | 4,920 | 4,800 | 4,860 | 6,900 | 25 | 101% | 100% | 203% | ▲ | 100% | 99% | 101% | 95% | 101% |
| 20241120 | 4,790 | 4,915 | 4,790 | 4,805 | 10,300 | -55 | 99% | 100% | 149% | ▼ | 96% | 96% | 100% | 94% | 100% |
| 20241121 | 4,845 | 4,860 | 4,670 | 4,670 | 11,200 | -135 | 97% | 96% | 109% | ▼▼ | 102% | 99% | 103% | 92% | 100% |
| 20241122 | 4,695 | 4,800 | 4,685 | 4,800 | 8,100 | 130 | 103% | 102% | 72% | ▲ | 98% | 98% | 100% | 94% | 103% |
| 20241125 | 4,815 | 4,835 | 4,730 | 4,730 | 11,200 | -70 | 99% | 98% | 138% | ▼ | 98% | 100% | 102% | 93% | 101% |
| 20241126 | 4,740 | 4,755 | 4,625 | 4,660 | 9,500 | -70 | 99% | 98% | 85% | ▼▼ | 97% | 103% | 103% | 91% | 100% |
| 20241127 | 4,700 | 4,700 | 4,560 | 4,580 | 6,900 | -80 | 98% | 97% | 73% | ▼▼▼ | 101% | 105% | 105% | 90% | 100% |
| 20241128 | 4,615 | 4,680 | 4,580 | 4,670 | 7,700 | 90 | 102% | 101% | 112% | ▲ | 101% | 103% | 103% | 92% | 102% |
| 20241129 | 4,660 | 4,760 | 4,660 | 4,720 | 4,300 | 50 | 101% | 101% | 56% | ▲▲ | 99% | 102% | 101% | 93% | 103% |
| 20241202 | 4,720 | 4,720 | 4,660 | 4,680 | 7,000 | -40 | 99% | 99% | 163% | ▼ | 102% | 100% | 100% | 92% | 102% |
| 20241203 | 4,710 | 4,825 | 4,690 | 4,825 | 11,800 | 145 | 103% | 102% | 169% | ▲ | 99% | 98% | 97% | 95% | 105% |
| 20241204 | 4,825 | 4,875 | 4,775 | 4,775 | 6,700 | -50 | 99% | 99% | 57% | ▼ | 99% | 98% | 97% | 94% | 104% |
| 20241205 | 4,835 | 4,845 | 4,785 | 4,795 | 4,700 | 20 | 100% | 99% | 70% | ▲ | 99% | 101% | 98% | 94% | 105% |
| 20241206 | 4,770 | 4,770 | 4,705 | 4,725 | 3,000 | -70 | 99% | 99% | 64% | ▼ | 99% | 101% | 0% | 95% | 103% |
| 20241209 | 4,765 | 4,795 | 4,675 | 4,725 | 6,900 | 0 | 100% | 99% | 230% | -- | 100% | 101% | 0% | 95% | 103% |
| 20241210 | 4,725 | 4,760 | 4,715 | 4,725 | 3,000 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 0% | 97% | 103% |
| 20241211 | 4,735 | 4,750 | 4,690 | 4,715 | 7,100 | -10 | 100% | 100% | 237% | ▼ | 101% | 99% | 0% | 97% | 103% |
| 20241212 | 4,760 | 4,855 | 4,735 | 4,830 | 6,300 | 115 | 102% | 101% | 89% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241213 | 4,760 | 4,780 | 4,680 | 4,780 | 13,100 | -50 | 99% | 100% | 208% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241216 | 4,785 | 4,830 | 4,740 | 4,760 | 10,600 | -20 | 100% | 99% | 81% | ▼▼ | 99% | 98% | 0% | 98% | 104% |
| 20241217 | 4,740 | 4,765 | 4,685 | 4,705 | 6,100 | -55 | 99% | 99% | 58% | ▼▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241218 | 4,725 | 4,725 | 4,675 | 4,675 | 2,200 | -30 | 99% | 99% | 36% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 4,670 | 4,715 | 4,630 | 4,695 | 5,500 | 20 | 100% | 101% | 250% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 4,725 | 4,735 | 4,655 | 4,655 | 4,600 | -40 | 99% | 99% | 84% | ▼ | % | % | % | 96% | 102% |
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 | 800 | 20,800 | 100 | 10,400 | 700 | 10,400 |
| 2024-12-06 | 600 | 16,900 | 100 | 5,500 | 500 | 11,400 |
| 2024-11-29 | 400 | 17,000 | 100 | 4,500 | 300 | 12,500 |
| 2024-11-22 | 300 | 15,500 | 200 | 4,000 | 100 | 11,500 |
| 2024-11-15 | 300 | 16,500 | 200 | 4,100 | 100 | 12,400 |
| 2024-11-08 | 300 | 12,900 | 200 | 3,000 | 100 | 9,900 |
| 2024-11-01 | 1,200 | 14,500 | 200 | 2,800 | 1,000 | 11,700 |
| 2024-10-25 | 300 | 15,300 | 200 | 2,900 | 100 | 12,400 |
| 2024-10-18 | 300 | 17,800 | 200 | 2,900 | 100 | 14,900 |
| 2024-10-11 | 300 | 16,100 | 200 | 2,900 | 100 | 13,200 |
| 2024-10-04 | 400 | 15,200 | 200 | 2,900 | 200 | 12,300 |
| 2024-09-27 | 400 | 15,100 | 200 | 2,600 | 200 | 12,500 |
| 2024-09-20 | 800 | 15,000 | 200 | 2,600 | 600 | 12,400 |
| 2024-09-13 | 500 | 16,900 | 200 | 2,600 | 300 | 14,300 |
| 2024-09-06 | 900 | 18,000 | 100 | 3,100 | 800 | 14,900 |
| 2024-08-30 | 700 | 17,900 | 100 | 3,000 | 600 | 14,900 |
| 2024-08-23 | 800 | 19,900 | 100 | 4,300 | 700 | 15,600 |
| 2024-08-16 | 700 | 18,100 | 100 | 2,800 | 600 | 15,300 |
| 2024-08-09 | 600 | 20,000 | 100 | 3,500 | 500 | 16,500 |
| 2024-08-02 | 800 | 23,000 | 100 | 3,900 | 700 | 19,100 |
| 2024-07-26 | 4,900 | 21,900 | 100 | 4,900 | 4,800 | 17,000 |
| 2024-07-19 | 5,100 | 21,800 | 100 | 5,000 | 5,000 | 16,800 |
| 2024-07-12 | 5,700 | 23,200 | 600 | 5,600 | 5,100 | 17,600 |
| 2024-07-05 | 4,900 | 23,300 | 100 | 4,800 | 4,800 | 18,500 |
| 2024-06-28 | 5,200 | 24,100 | 100 | 5,200 | 5,100 | 18,900 |
| 2024-06-21 | 5,600 | 22,200 | 100 | 4,100 | 5,500 | 18,100 |
| 2024-06-14 | 7,300 | 21,600 | 100 | 4,000 | 7,200 | 17,600 |
| 2024-06-07 | 1,800 | 20,800 | 100 | 3,500 | 1,700 | 17,300 |
| 2024-05-31 | 1,600 | 19,100 | 200 | 4,000 | 1,400 | 15,100 |
| 2024-05-24 | 2,700 | 17,000 | 100 | 4,300 | 2,600 | 12,700 |
| 2024-05-17 | 3,900 | 14,400 | 100 | 4,400 | 3,800 | 10,000 |
| 2024-05-10 | 6,500 | 11,700 | 100 | 4,100 | 6,400 | 7,600 |
| 2024-05-02 | 5,700 | 10,900 | 100 | 4,500 | 5,600 | 6,400 |
| 2024-04-26 | 6,300 | 11,100 | 100 | 4,500 | 6,200 | 6,600 |
| 2024-04-19 | 6,100 | 10,600 | 100 | 4,300 | 6,000 | 6,300 |
| 2024-04-12 | 7,500 | 9,700 | 100 | 4,600 | 7,400 | 5,100 |
| 2024-04-05 | 5,600 | 12,000 | 100 | 4,200 | 5,500 | 7,800 |
| 2024-03-29 | 6,000 | 9,600 | 100 | 3,800 | 5,900 | 5,800 |
| 2024-03-22 | 1,400 | 13,200 | 100 | 5,400 | 1,300 | 7,800 |
| 2024-03-15 | 1,300 | 17,600 | 100 | 12,200 | 1,200 | 5,400 |
| 2024-03-08 | 2,100 | 17,200 | 100 | 12,400 | 2,000 | 4,800 |
| 2024-03-01 | 2,600 | 10,100 | 100 | 5,700 | 2,500 | 4,400 |
| 2024-02-22 | 1,800 | 13,400 | 100 | 6,900 | 1,700 | 6,500 |
| 2024-02-16 | 1,800 | 14,500 | 100 | 7,600 | 1,700 | 6,900 |
| 2024-02-09 | 2,200 | 14,500 | 100 | 7,700 | 2,100 | 6,800 |
| 2024-02-02 | 2,000 | 14,800 | 100 | 7,800 | 1,900 | 7,000 |
| 2024-01-26 | 1,600 | 13,100 | 100 | 7,900 | 1,500 | 5,200 |
| 2024-01-19 | 1,700 | 15,400 | 200 | 9,000 | 1,500 | 6,400 |
| 2024-01-12 | 1,500 | 17,000 | 200 | 9,700 | 1,300 | 7,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 13:00 | モリ工業 | （開示事項の経過）固定資産取得価額の決定に関するお知らせ |
| 20241031 | 13:30 | モリ工業 | 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) |
| 20240731 | 13:00 | モリ工業 | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240627 | 15:00 | モリ工業 | 中期経営計画策定に関するお知らせ |
| 20240510 | 13:30 | モリ工業 | 令和６年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 13:30 | モリ工業 | 役員退職慰労金制度の廃止および株式報酬制度の導入に関するお知らせ |
| 20240315 | 15:00 | モリ工業 | 業績予想および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5464 | 1 | モリ工業株式会社 | 2024-12-21 21:20:33 |
| 5464 | 2 | 決算説明資料 | モリ工業株式会社 | 2024-06-19 04:38:37 |
| 5464 | 2 | 株主通信｜モリ工業株式会社 | 2024-06-19 04:38:35 |
| 5464 | 2 | 有価証券報告書｜モリ工業株式会社 | 2024-06-19 04:38:34 |
| 5464 | 2 | 決算短信｜モリ工業株式会社 | 2024-06-19 04:38:32 |
| 5464 | 2 | IR情報｜モリ工業株式会社 | 2024-06-18 07:40:24 |
| 5464 | 2 | IRライブラリ｜モリ工業株式会社 | 2024-06-14 12:18:17 |
| 5464 | 3 | プライバシーポリシー | モリ工業株式会社 | 2024-06-18 07:40:25 |
| 5464 | 3 | サイトマップ｜モリ工業株式会社 | 2024-06-18 07:40:22 |
| 5464 | 3 | なりすましメールにご注意ください | モリ工業株式会社 | 2024-06-14 12:18:20 |