| 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 | 191 | 191 | 186 | 190 | 65,500 | -1 | 99% | 99% | 295% | ▼ | 99% | 100% | 98% | 95% | 104% |
| 20240925 | 190 | 190 | 187 | 189 | 36,300 | -1 | 99% | 99% | 55% | ▼▼ | 101% | 101% | 98% | 94% | 104% |
| 20240926 | 189 | 190 | 188 | 190 | 20,300 | 1 | 101% | 101% | 56% | ▲ | 99% | 99% | 98% | 95% | 104% |
| 20240927 | 190 | 190 | 187 | 188 | 15,800 | -2 | 99% | 99% | 78% | ▼ | 99% | 101% | 99% | 94% | 103% |
| 20240930 | 188 | 188 | 184 | 186 | 34,700 | -2 | 99% | 99% | 220% | ▼▼ | 101% | 101% | 98% | 93% | 102% |
| 20241001 | 188 | 191 | 186 | 190 | 52,200 | 4 | 102% | 101% | 150% | ▲ | 101% | 101% | 98% | 95% | 104% |
| 20241002 | 188 | 190 | 187 | 189 | 13,900 | -1 | 99% | 101% | 27% | ▼ | 100% | 98% | 98% | 94% | 104% |
| 20241003 | 189 | 191 | 189 | 189 | 26,200 | 0 | 100% | 100% | 188% | -- | 100% | 98% | 98% | 98% | 104% |
| 20241004 | 189 | 191 | 188 | 189 | 60,200 | 0 | 100% | 100% | 230% | -- | 101% | 99% | 98% | 98% | 104% |
| 20241007 | 188 | 191 | 188 | 190 | 24,900 | 1 | 101% | 101% | 41% | ▲ | 99% | 99% | 98% | 99% | 104% |
| 20241008 | 188 | 189 | 186 | 186 | 34,100 | -4 | 98% | 99% | 137% | ▼ | 97% | 100% | 99% | 97% | 102% |
| 20241009 | 186 | 187 | 181 | 181 | 89,400 | -5 | 97% | 97% | 262% | ▼▼ | 102% | 102% | 102% | 95% | 100% |
| 20241010 | 182 | 188 | 180 | 186 | 116,200 | 5 | 103% | 102% | 130% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20241011 | 186 | 189 | 185 | 186 | 21,000 | 0 | 100% | 100% | 18% | -- | 99% | 97% | 98% | 97% | 103% |
| 20241015 | 188 | 189 | 185 | 186 | 66,900 | 0 | 100% | 99% | 319% | -- | 99% | 98% | 97% | 97% | 103% |
| 20241016 | 186 | 186 | 184 | 185 | 27,700 | -1 | 99% | 99% | 41% | ▼ | 99% | 98% | 97% | 97% | 102% |
| 20241017 | 186 | 186 | 183 | 184 | 39,300 | -1 | 99% | 99% | 142% | ▼▼ | 98% | 98% | 98% | 96% | 102% |
| 20241018 | 184 | 184 | 179 | 181 | 44,500 | -3 | 98% | 98% | 113% | ▼▼▼ | 101% | 98% | 97% | 95% | 100% |
| 20241021 | 182 | 183 | 181 | 183 | 22,100 | 2 | 101% | 101% | 50% | ▲ | 100% | 102% | 97% | 96% | 101% |
| 20241022 | 182 | 183 | 179 | 182 | 26,700 | -1 | 99% | 100% | 121% | ▼ | 101% | 103% | 98% | 96% | 101% |
| 20241023 | 180 | 182 | 180 | 181 | 22,500 | -1 | 99% | 101% | 84% | ▼▼ | 100% | 103% | 100% | 95% | 100% |
| 20241024 | 179 | 179 | 177 | 179 | 63,000 | -2 | 99% | 100% | 280% | ▼▼▼ | 99% | 100% | 99% | 94% | 100% |
| 20241025 | 180 | 180 | 174 | 179 | 100,800 | 0 | 100% | 99% | 160% | -- | 104% | 101% | 101% | 94% | 100% |
| 20241028 | 178 | 185 | 178 | 185 | 33,700 | 6 | 103% | 104% | 33% | ▲ | 99% | 97% | 96% | 97% | 103% |
| 20241029 | 186 | 186 | 183 | 185 | 41,900 | 0 | 100% | 99% | 124% | -- | 95% | 95% | 96% | 97% | 103% |
| 20241030 | 186 | 186 | 176 | 176 | 278,400 | -9 | 95% | 95% | 664% | ▼ | 101% | 99% | 100% | 93% | 100% |
| 20241031 | 179 | 181 | 174 | 180 | 97,900 | 4 | 102% | 101% | 35% | ▲ | 101% | 99% | 100% | 95% | 102% |
| 20241101 | 179 | 182 | 179 | 180 | 19,100 | 0 | 100% | 101% | 20% | -- | 98% | 96% | 99% | 95% | 102% |
| 20241105 | 181 | 181 | 176 | 177 | 46,600 | -3 | 98% | 98% | 244% | ▼ | 97% | 97% | 100% | 93% | 101% |
| 20241106 | 179 | 180 | 173 | 174 | 120,400 | -3 | 98% | 97% | 258% | ▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241107 | 175 | 179 | 175 | 177 | 137,100 | 3 | 102% | 101% | 114% | ▲ | 98% | 100% | 100% | 95% | 102% |
| 20241108 | 177 | 178 | 171 | 173 | 76,800 | -4 | 98% | 98% | 56% | ▼ | 101% | 103% | 103% | 93% | 100% |
| 20241111 | 171 | 173 | 170 | 172 | 48,200 | -1 | 99% | 101% | 63% | ▼▼ | 101% | 102% | 101% | 92% | 100% |
| 20241112 | 172 | 176 | 172 | 174 | 40,300 | 2 | 101% | 101% | 84% | ▲ | 102% | 102% | 98% | 94% | 101% |
| 20241113 | 173 | 177 | 173 | 177 | 33,800 | 3 | 102% | 102% | 84% | ▲▲ | 100% | 100% | 96% | 96% | 103% |
| 20241114 | 176 | 177 | 175 | 176 | 23,700 | -1 | 99% | 100% | 70% | ▼ | 99% | 101% | 94% | 95% | 102% |
| 20241115 | 177 | 178 | 176 | 176 | 9,600 | 0 | 100% | 99% | 41% | -- | 100% | 102% | 94% | 95% | 102% |
| 20241118 | 176 | 178 | 175 | 176 | 21,300 | 0 | 100% | 100% | 222% | -- | 99% | 100% | 94% | 95% | 102% |
| 20241119 | 177 | 177 | 175 | 176 | 31,100 | 0 | 100% | 99% | 146% | -- | 100% | 100% | 94% | 95% | 102% |
| 20241120 | 176 | 178 | 175 | 176 | 17,800 | 0 | 100% | 100% | 57% | -- | 101% | 98% | 94% | 95% | 102% |
| 20241121 | 177 | 181 | 176 | 179 | 55,900 | 3 | 102% | 101% | 314% | ▲ | 99% | 95% | 93% | 97% | 104% |
| 20241122 | 179 | 179 | 175 | 177 | 86,600 | -2 | 99% | 99% | 155% | ▼ | 99% | 95% | 94% | 96% | 103% |
| 20241125 | 177 | 178 | 175 | 176 | 92,600 | -1 | 99% | 99% | 107% | ▼▼ | 99% | 95% | 95% | 95% | 102% |
| 20241126 | 175 | 176 | 173 | 174 | 46,000 | -2 | 99% | 99% | 50% | ▼▼▼ | 98% | 95% | 96% | 94% | 101% |
| 20241127 | 173 | 174 | 168 | 170 | 144,200 | -4 | 98% | 98% | 313% | ▼▼▼▼ | 101% | 98% | 98% | 94% | 100% |
| 20241128 | 168 | 170 | 168 | 169 | 35,400 | -1 | 99% | 101% | 25% | ▼▼▼▼▼ | 99% | 96% | 96% | 94% | 100% |
| 20241129 | 169 | 169 | 167 | 167 | 36,000 | -2 | 99% | 99% | 102% | ▼▼▼▼▼▼ | 99% | 98% | 97% | 93% | 100% |
| 20241202 | 166 | 167 | 164 | 165 | 119,000 | -2 | 99% | 99% | 331% | ▼▼▼▼▼▼▼ | 100% | 99% | 96% | 92% | 100% |
| 20241203 | 165 | 167 | 165 | 165 | 74,600 | 0 | 100% | 100% | 63% | -- | 98% | 101% | 96% | 92% | 100% |
| 20241204 | 164 | 165 | 161 | 161 | 125,000 | -4 | 98% | 98% | 168% | ▼ | 100% | 102% | 97% | 90% | 100% |
| 20241205 | 162 | 163 | 161 | 162 | 40,900 | 1 | 101% | 100% | 33% | ▲ | 99% | 102% | 96% | 91% | 101% |
| 20241206 | 163 | 163 | 161 | 162 | 62,600 | 0 | 100% | 99% | 153% | -- | 101% | 101% | 0% | 91% | 101% |
| 20241209 | 163 | 166 | 163 | 164 | 73,900 | 2 | 101% | 101% | 118% | ▲ | 101% | 99% | 0% | 92% | 102% |
| 20241210 | 164 | 168 | 164 | 166 | 68,600 | 2 | 101% | 101% | 93% | ▲▲ | 100% | 97% | 0% | 93% | 103% |
| 20241211 | 166 | 167 | 165 | 166 | 36,000 | 0 | 100% | 100% | 52% | -- | 99% | 96% | 0% | 93% | 103% |
| 20241212 | 166 | 166 | 165 | 165 | 18,600 | -1 | 99% | 99% | 52% | ▼ | 99% | 96% | 0% | 92% | 102% |
| 20241213 | 164 | 164 | 162 | 163 | 92,800 | -2 | 99% | 99% | 499% | ▼▼ | 99% | 96% | 0% | 91% | 101% |
| 20241216 | 163 | 163 | 161 | 161 | 89,300 | -2 | 99% | 99% | 96% | ▼▼▼ | 98% | 97% | 0% | 90% | 100% |
| 20241217 | 162 | 162 | 159 | 159 | 98,400 | -2 | 99% | 98% | 110% | ▼▼▼▼ | 98% | 0% | 0% | 89% | 100% |
| 20241218 | 161 | 161 | 158 | 158 | 71,800 | -1 | 99% | 98% | 73% | ▼▼▼▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241219 | 157 | 158 | 153 | 156 | 154,000 | -2 | 99% | 99% | 214% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241220 | 155 | 159 | 155 | 157 | 101,200 | 1 | 101% | 101% | 66% | ▲ | % | % | % | 89% | 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 | 0 | 758,500 | 0 | 277,900 | 0 | 480,600 |
| 2024-12-06 | 0 | 736,000 | 0 | 251,500 | 0 | 484,500 |
| 2024-11-29 | 0 | 688,900 | 0 | 252,900 | 0 | 436,000 |
| 2024-11-22 | 0 | 746,800 | 0 | 247,200 | 0 | 499,600 |
| 2024-11-15 | 0 | 725,800 | 0 | 249,800 | 0 | 476,000 |
| 2024-11-08 | 0 | 741,200 | 0 | 244,300 | 0 | 496,900 |
| 2024-11-01 | 0 | 707,200 | 0 | 246,400 | 0 | 460,800 |
| 2024-10-25 | 0 | 739,400 | 0 | 246,700 | 0 | 492,700 |
| 2024-10-18 | 0 | 692,500 | 0 | 241,000 | 0 | 451,500 |
| 2024-10-11 | 0 | 714,700 | 0 | 240,000 | 0 | 474,700 |
| 2024-10-04 | 0 | 661,900 | 0 | 237,700 | 0 | 424,200 |
| 2024-09-27 | 0 | 660,800 | 0 | 242,500 | 0 | 418,300 |
| 2024-09-20 | 0 | 678,600 | 0 | 249,600 | 0 | 429,000 |
| 2024-09-13 | 0 | 686,000 | 0 | 244,300 | 0 | 441,700 |
| 2024-09-06 | 0 | 693,900 | 0 | 236,700 | 0 | 457,200 |
| 2024-08-30 | 0 | 692,700 | 0 | 260,100 | 0 | 432,600 |
| 2024-08-23 | 0 | 688,700 | 0 | 234,900 | 0 | 453,800 |
| 2024-08-16 | 0 | 692,600 | 0 | 215,300 | 0 | 477,300 |
| 2024-08-09 | 0 | 698,600 | 0 | 220,300 | 0 | 478,300 |
| 2024-08-02 | 0 | 792,700 | 0 | 299,600 | 0 | 493,100 |
| 2024-07-26 | 0 | 743,900 | 0 | 286,100 | 0 | 457,800 |
| 2024-07-19 | 0 | 706,800 | 0 | 279,600 | 0 | 427,200 |
| 2024-07-12 | 0 | 715,000 | 0 | 279,600 | 0 | 435,400 |
| 2024-07-05 | 0 | 650,400 | 0 | 262,600 | 0 | 387,800 |
| 2024-06-28 | 0 | 641,000 | 0 | 264,400 | 0 | 376,600 |
| 2024-06-21 | 0 | 699,000 | 0 | 253,800 | 0 | 445,200 |
| 2024-06-14 | 0 | 717,300 | 0 | 257,000 | 0 | 460,300 |
| 2024-06-07 | 0 | 699,300 | 0 | 252,800 | 0 | 446,500 |
| 2024-05-31 | 0 | 670,600 | 0 | 252,000 | 0 | 418,600 |
| 2024-05-24 | 0 | 644,800 | 0 | 251,200 | 0 | 393,600 |
| 2024-05-17 | 0 | 649,500 | 0 | 246,500 | 0 | 403,000 |
| 2024-05-10 | 0 | 597,800 | 0 | 245,200 | 0 | 352,600 |
| 2024-05-02 | 0 | 609,300 | 0 | 245,100 | 0 | 364,200 |
| 2024-04-26 | 0 | 603,700 | 0 | 242,200 | 0 | 361,500 |
| 2024-04-19 | 0 | 653,700 | 0 | 244,800 | 0 | 408,900 |
| 2024-04-12 | 0 | 580,700 | 0 | 242,700 | 0 | 338,000 |
| 2024-04-05 | 0 | 625,800 | 0 | 251,000 | 0 | 374,800 |
| 2024-03-29 | 0 | 560,400 | 0 | 261,800 | 0 | 298,600 |
| 2024-03-22 | 0 | 570,200 | 0 | 263,700 | 0 | 306,500 |
| 2024-03-15 | 0 | 597,600 | 0 | 267,900 | 0 | 329,700 |
| 2024-03-08 | 0 | 596,400 | 0 | 272,400 | 0 | 324,000 |
| 2024-03-01 | 0 | 626,100 | 0 | 271,100 | 0 | 355,000 |
| 2024-02-22 | 0 | 646,800 | 0 | 268,700 | 0 | 378,100 |
| 2024-02-16 | 0 | 622,400 | 0 | 268,400 | 0 | 354,000 |
| 2024-02-09 | 0 | 857,200 | 0 | 294,500 | 0 | 562,700 |
| 2024-02-02 | 100 | 854,400 | 0 | 288,800 | 100 | 565,600 |
| 2024-01-26 | 20,100 | 869,900 | 0 | 288,400 | 20,100 | 581,500 |
| 2024-01-19 | 30,100 | 865,600 | 0 | 280,500 | 30,100 | 585,100 |
| 2024-01-12 | 30,100 | 864,000 | 0 | 280,600 | 30,100 | 583,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:00 | モリテック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | モリテック | 営業外費用及び特別利益の計上並びに第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240809 | 14:00 | モリテック | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240524 | 18:00 | モリテック | 株主総会の議決権行使の電子化に関するお知らせ |
| 20240524 | 19:00 | モリテック | 定款一部変更に関するお知らせ |
| 20240513 | 14:00 | モリテック | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240513 | 14:00 | モリテック | 営業外収益（為替差益）の計上及び2024年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240513 | 14:00 | モリテック | 剰余金の配当および別途積立金の取り崩しに関するお知らせ |
| 20240325 | 18:00 | モリテック | 執行役員人事に関するお知らせ |
| 20240325 | 18:00 | モリテック | 監査等委員会設置会社への移行に関するお知らせ |
| 20240325 | 18:00 | モリテック | 役員の異動に関するお知らせ |
| 20240209 | 14:00 | モリテック | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3L0 | 350 | 2024-07-29 12:17 | モリテック スチール株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5986 | 1 | モリテックスチール株式会社｜トップページ | 2024-12-21 21:23:08 |
| 5986 | 2 | 2024.06.03第83回定時株主総会招集ご通知NEW | 2024-06-19 12:21:19 |
| 5986 | 3 | 新着情報 | EVカーシェアリング用充電器設置のお知らせ | モリテックスチール株式会社 | 2024-12-10 22:28:58 |
| 5986 | 3 | 2024.11.08営業外費用及び特別利益の計上並びに第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせNEW | 2024-11-08 18:30:36 |
| 5986 | 3 | 新着情報 | JAPAN MOBILITY SHOW BIZWEEK 2024出展のお知らせ | モリテックスチール株式会社 | 2024-08-23 00:29:30 |
| 5986 | 3 | 新着情報 | VEEMOアプリと連動したケーブル自動巻き取り6kW普通充電器導入のお知らせ | モリテックスチール株式会社 | 2024-08-03 01:28:26 |
| 5986 | 3 | 2024.05.13剰余金の配当および別途積立金の取り崩しに関するお知らせ | 2024-06-18 13:44:59 |
| 5986 | 3 | 2024.05.24株主総会の議決権行使の電子化に関するお知らせ | 2024-06-18 13:44:58 |
| 5986 | 3 | 2024.05.24定款一部変更に関するお知らせ | 2024-06-18 13:44:57 |
| 5986 | 3 | 新着情報 | 社長インタビュー記事掲載のお知らせ【社長名鑑】 | モリテックスチール株式会社 | 2024-06-16 13:52:06 |