| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 5,230 | 5,270 | 5,100 | 5,200 | 7,900 | 40 | 101% | 99% | 93% | ▲ | 100% | 110% | 113% | 100% | 115% |
| 20250311 | 5,000 | 5,050 | 4,960 | 5,010 | 7,500 | -190 | 96% | 100% | 95% | ▼ | 100% | 108% | 111% | 96% | 111% |
| 20250312 | 5,110 | 5,150 | 5,070 | 5,120 | 3,500 | 110 | 102% | 100% | 47% | ▲ | 101% | 108% | 20% | 98% | 113% |
| 20250313 | 5,120 | 5,240 | 5,060 | 5,190 | 7,500 | 70 | 101% | 101% | 214% | ▲▲ | 102% | 107% | 20% | 99% | 115% |
| 20250314 | 5,170 | 5,450 | 5,120 | 5,280 | 20,300 | 90 | 102% | 102% | 271% | ▲▲▲ | 103% | 104% | 19% | 100% | 117% |
| 20250317 | 5,330 | 5,570 | 5,310 | 5,490 | 8,100 | 210 | 104% | 103% | 40% | ▲▲▲▲ | 101% | 99% | 18% | 100% | 122% |
| 20250318 | 5,470 | 5,550 | 5,440 | 5,540 | 8,000 | 50 | 101% | 101% | 99% | ▲▲▲▲▲ | 100% | 100% | 18% | 100% | 123% |
| 20250319 | 5,530 | 5,570 | 5,480 | 5,530 | 4,500 | -10 | 100% | 100% | 56% | ▼ | 100% | 103% | 19% | 100% | 122% |
| 20250321 | 5,510 | 5,570 | 5,500 | 5,530 | 5,700 | 0 | 100% | 100% | 127% | -- | 96% | 101% | 18% | 100% | 122% |
| 20250324 | 5,590 | 5,590 | 5,350 | 5,350 | 9,100 | -180 | 97% | 96% | 160% | ▼ | 102% | 20% | 19% | 97% | 118% |
| 20250325 | 5,300 | 5,400 | 5,300 | 5,400 | 4,700 | 50 | 101% | 102% | 52% | ▲ | 102% | 19% | 19% | 97% | 119% |
| 20250326 | 5,400 | 5,510 | 5,370 | 5,510 | 8,900 | 110 | 102% | 102% | 189% | ▲▲ | 103% | 18% | 19% | 99% | 122% |
| 20250327 | 5,500 | 5,650 | 5,460 | 5,650 | 13,600 | 140 | 103% | 103% | 153% | ▲▲▲ | 95% | 91% | 94% | 100% | 122% |
| 20250328 | 1,104 | 1,104 | 1,038 | 1,048 | 54,400 | -4,602 | 19% | 95% | 400% | ▼ | 95% | 96% | 99% | 19% | 100% |
| 20250331 | 1,046 | 1,046 | 996 | 998 | 55,100 | -50 | 95% | 95% | 101% | ▼▼ | 98% | 93% | 101% | 18% | 100% |
| 20250401 | 1,025 | 1,027 | 1,008 | 1,009 | 32,300 | 11 | 101% | 98% | 59% | ▲ | 98% | 92% | 101% | 18% | 101% |
| 20250402 | 1,028 | 1,036 | 1,006 | 1,006 | 26,600 | -3 | 100% | 98% | 82% | ▼ | 101% | 98% | 105% | 18% | 101% |
| 20250403 | 990 | 1,011 | 979 | 1,001 | 42,800 | -5 | 100% | 101% | 161% | ▼▼ | 97% | 100% | 107% | 18% | 100% |
| 20250404 | 971 | 988 | 906 | 942 | 68,800 | -59 | 94% | 97% | 161% | ▼▼▼ | 106% | 108% | 115% | 17% | 100% |
| 20250408 | 898 | 971 | 898 | 950 | 30,800 | 8 | 101% | 106% | 45% | ▲ | 96% | 103% | 110% | 17% | 101% |
| 20250409 | 937 | 937 | 896 | 896 | 47,800 | -54 | 94% | 96% | 155% | ▼ | 98% | 98% | 105% | 16% | 100% |
| 20250410 | 986 | 987 | 949 | 971 | 33,000 | 75 | 108% | 98% | 69% | ▲ | 104% | 105% | 111% | 17% | 108% |
| 20250411 | 930 | 969 | 923 | 967 | 26,100 | -4 | 100% | 104% | 79% | ▼ | 99% | 107% | 107% | 17% | 108% |
| 20250414 | 964 | 973 | 950 | 959 | 25,600 | -8 | 99% | 99% | 98% | ▼▼ | 99% | 106% | 105% | 17% | 107% |
| 20250415 | 974 | 981 | 966 | 969 | 22,700 | 10 | 101% | 99% | 89% | ▲ | 98% | 105% | 104% | 17% | 108% |
| 20250416 | 984 | 989 | 965 | 967 | 36,600 | -2 | 100% | 98% | 161% | ▼ | 101% | 107% | 105% | 17% | 108% |
| 20250417 | 970 | 980 | 964 | 977 | 12,900 | 10 | 101% | 101% | 35% | ▲ | 104% | 104% | 103% | 17% | 109% |
| 20250418 | 992 | 1,031 | 986 | 1,030 | 21,800 | 53 | 105% | 104% | 169% | ▲▲ | 100% | 99% | 99% | 18% | 115% |
| 20250421 | 1,030 | 1,039 | 1,019 | 1,025 | 20,600 | -5 | 100% | 100% | 94% | ▼ | 100% | 100% | 99% | 18% | 114% |
| 20250422 | 1,032 | 1,041 | 1,022 | 1,030 | 18,100 | 5 | 100% | 100% | 88% | ▲ | 99% | 98% | 93% | 18% | 115% |
| 20250423 | 1,050 | 1,050 | 1,031 | 1,035 | 32,500 | 5 | 100% | 99% | 180% | ▲▲ | 97% | 98% | 90% | 18% | 116% |
| 20250424 | 1,042 | 1,042 | 997 | 1,007 | 17,900 | -28 | 97% | 97% | 55% | ▼ | 100% | 99% | 90% | 18% | 112% |
| 20250425 | 1,017 | 1,028 | 1,009 | 1,022 | 19,000 | 15 | 101% | 100% | 106% | ▲ | 101% | 99% | 90% | 98% | 114% |
| 20250428 | 1,022 | 1,043 | 1,010 | 1,031 | 33,000 | 9 | 101% | 101% | 174% | ▲▲ | 98% | 97% | 88% | 100% | 115% |
| 20250430 | 1,039 | 1,039 | 1,003 | 1,019 | 29,100 | -12 | 99% | 98% | 88% | ▼ | 100% | 101% | 90% | 98% | 114% |
| 20250501 | 1,013 | 1,017 | 1,004 | 1,009 | 23,400 | -10 | 99% | 100% | 80% | ▼▼ | 99% | 101% | 90% | 97% | 113% |
| 20250502 | 1,011 | 1,021 | 990 | 1,004 | 22,400 | -5 | 100% | 99% | 96% | ▼▼▼ | 100% | 97% | 90% | 97% | 112% |
| 20250507 | 1,003 | 1,014 | 992 | 1,008 | 28,000 | 4 | 100% | 100% | 125% | ▲ | 100% | 93% | 90% | 97% | 113% |
| 20250508 | 1,008 | 1,009 | 996 | 1,008 | 14,100 | 0 | 100% | 100% | 50% | -- | 101% | 91% | 90% | 97% | 113% |
| 20250509 | 1,007 | 1,081 | 992 | 1,019 | 103,400 | 11 | 101% | 101% | 733% | ▲ | 97% | 91% | 90% | 98% | 114% |
| 20250512 | 1,004 | 1,019 | 970 | 975 | 57,400 | -44 | 96% | 97% | 56% | ▼ | 95% | 93% | 92% | 94% | 102% |
| 20250513 | 986 | 991 | 940 | 940 | 29,900 | -35 | 96% | 95% | 52% | ▼▼ | 98% | 96% | 96% | 91% | 100% |
| 20250514 | 942 | 950 | 912 | 920 | 34,600 | -20 | 98% | 98% | 116% | ▼▼▼ | 98% | 99% | 99% | 89% | 100% |
| 20250515 | 915 | 916 | 899 | 901 | 33,000 | -19 | 98% | 98% | 95% | ▼▼▼▼ | 101% | 99% | 100% | 87% | 100% |
| 20250516 | 910 | 915 | 898 | 915 | 28,500 | 14 | 102% | 101% | 86% | ▲ | 99% | 98% | 96% | 88% | 102% |
| 20250519 | 915 | 915 | 897 | 903 | 35,500 | -12 | 99% | 99% | 125% | ▼ | 99% | 100% | 96% | 87% | 100% |
| 20250520 | 910 | 915 | 896 | 897 | 27,600 | -6 | 99% | 99% | 78% | ▼▼ | 100% | 100% | 97% | 87% | 100% |
| 20250521 | 904 | 907 | 899 | 904 | 25,900 | 7 | 101% | 100% | 94% | ▲ | 100% | 102% | 99% | 87% | 101% |
| 20250522 | 890 | 897 | 881 | 886 | 38,900 | -18 | 98% | 100% | 150% | ▼ | 101% | 102% | 99% | 86% | 100% |
| 20250523 | 887 | 906 | 887 | 897 | 19,300 | 11 | 101% | 101% | 50% | ▲ | 101% | 101% | 0% | 87% | 101% |
| 20250526 | 902 | 915 | 902 | 907 | 12,600 | 10 | 101% | 101% | 65% | ▲▲ | 99% | 99% | 0% | 88% | 102% |
| 20250527 | 918 | 918 | 903 | 905 | 25,500 | -2 | 100% | 99% | 202% | ▼ | 98% | 96% | 0% | 88% | 102% |
| 20250528 | 917 | 917 | 894 | 899 | 25,700 | -6 | 99% | 98% | 101% | ▼▼ | 100% | 97% | 0% | 87% | 101% |
| 20250529 | 904 | 905 | 894 | 905 | 36,700 | 6 | 101% | 100% | 143% | ▲ | 101% | 97% | 0% | 89% | 102% |
| 20250530 | 897 | 907 | 887 | 907 | 27,600 | 2 | 100% | 101% | 75% | ▲▲ | 98% | 98% | 0% | 89% | 102% |
| 20250602 | 899 | 905 | 881 | 881 | 36,800 | -26 | 97% | 98% | 133% | ▼ | 99% | 100% | 0% | 86% | 100% |
| 20250603 | 880 | 881 | 865 | 872 | 42,300 | -9 | 99% | 99% | 115% | ▼▼ | 99% | 0% | 0% | 86% | 100% |
| 20250604 | 878 | 879 | 870 | 873 | 27,400 | 1 | 100% | 99% | 65% | ▲ | 100% | 0% | 0% | 86% | 100% |
| 20250605 | 873 | 880 | 867 | 870 | 28,800 | -3 | 100% | 100% | 105% | ▼ | 100% | 0% | 0% | 85% | 100% |
| 20250606 | 879 | 881 | 871 | 878 | 18,300 | 8 | 101% | 100% | 64% | ▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 12,300 | 90,900 | 600 | 67,200 | 11,700 | 23,700 |
| 2025-05-23 | 12,600 | 88,000 | 600 | 65,700 | 12,000 | 22,300 |
| 2025-05-16 | 12,800 | 80,100 | 600 | 60,000 | 12,200 | 20,100 |
| 2025-05-09 | 14,100 | 69,800 | 500 | 55,700 | 13,600 | 14,100 |
| 2025-05-02 | 13,700 | 68,600 | 500 | 55,100 | 13,200 | 13,500 |
| 2025-04-25 | 15,600 | 67,700 | 500 | 54,700 | 15,100 | 13,000 |
| 2025-04-18 | 8,200 | 70,600 | 500 | 57,500 | 7,700 | 13,100 |
| 2025-04-11 | 8,100 | 76,900 | 500 | 61,700 | 7,600 | 15,200 |
| 2025-04-04 | 2,700 | 84,100 | 500 | 64,700 | 2,200 | 19,400 |
| 2025-03-28 | 5,700 | 80,500 | 600 | 66,300 | 5,100 | 14,200 |
| 2025-03-21 | 1,400 | 15,600 | 100 | 13,000 | 1,300 | 2,600 |
| 2025-03-14 | 1,800 | 17,700 | 100 | 13,900 | 1,700 | 3,800 |
| 2025-03-07 | 1,100 | 15,700 | 100 | 12,700 | 1,000 | 3,000 |
| 2025-02-28 | 500 | 21,800 | 200 | 12,600 | 300 | 9,200 |
| 2025-02-21 | 500 | 22,700 | 200 | 12,600 | 300 | 10,100 |
| 2025-02-14 | 300 | 21,100 | 100 | 12,400 | 200 | 8,700 |
| 2025-02-07 | 500 | 20,100 | 100 | 11,600 | 400 | 8,500 |
| 2025-01-31 | 500 | 20,300 | 100 | 11,500 | 400 | 8,800 |
| 2025-01-24 | 700 | 20,300 | 200 | 11,300 | 500 | 9,000 |
| 2025-01-17 | 200 | 19,900 | 100 | 11,100 | 100 | 8,800 |
| 2025-01-10 | 200 | 19,500 | 100 | 10,700 | 100 | 8,800 |
| 2024-12-27 | 800 | 15,000 | 100 | 8,600 | 700 | 6,400 |
| 2024-12-20 | 600 | 20,800 | 100 | 11,200 | 500 | 9,600 |
| 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 |
|---|---|---|---|
| 20250509 | 13:30 | モリ工業 | 令和７年３月期 決算短信〔日本基準〕(連結) |
| 20250509 | 13:30 | モリ工業 | 資本コストや株価を意識した経営の実現に向けた対応について（アップデート） |
| 20250411 | 13:00 | モリ工業 | 役員の異動および人事異動に関するお知らせ |
| 20250314 | 13:00 | 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 |
| 20250214 | 13:00 | モリ工業 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20250203 | 10:30 | モリ工業 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250131 | 16:15 | モリ工業 | 令和７年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250131 | 16:15 | モリ工業 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 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 | 2025-06-06 20:22:13 |
| 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 |