| 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 | 224 | 224 | 221 | 222 | 56,000 | -2 | 99% | 99% | 59% | ▼▼ | 100% | 99% | 90% | 95% | 100% |
| 20240726 | 222 | 224 | 221 | 222 | 26,800 | 0 | 100% | 100% | 48% | -- | 100% | 96% | 89% | 95% | 100% |
| 20240729 | 224 | 226 | 223 | 225 | 42,800 | 3 | 101% | 100% | 160% | ▲ | 97% | 91% | 89% | 96% | 101% |
| 20240730 | 224 | 225 | 218 | 218 | 155,600 | -7 | 97% | 97% | 364% | ▼ | 100% | 77% | 91% | 93% | 100% |
| 20240731 | 220 | 220 | 215 | 219 | 125,200 | 1 | 100% | 100% | 80% | ▲ | 98% | 82% | 91% | 94% | 100% |
| 20240801 | 220 | 220 | 216 | 216 | 39,600 | -3 | 99% | 98% | 32% | ▼ | 96% | 88% | 95% | 92% | 100% |
| 20240802 | 212 | 212 | 203 | 204 | 141,900 | -12 | 94% | 96% | 358% | ▼▼ | 84% | 96% | 102% | 88% | 100% |
| 20240805 | 198 | 199 | 160 | 166 | 259,000 | -38 | 81% | 84% | 183% | ▼▼▼ | 94% | 105% | 111% | 72% | 100% |
| 20240806 | 181 | 183 | 170 | 170 | 180,600 | 4 | 102% | 94% | 70% | ▲ | 108% | 114% | 120% | 74% | 102% |
| 20240807 | 167 | 189 | 167 | 181 | 135,300 | 11 | 106% | 108% | 75% | ▲▲ | 102% | 103% | 109% | 79% | 109% |
| 20240808 | 184 | 191 | 181 | 187 | 64,700 | 6 | 103% | 102% | 48% | ▲▲▲ | 100% | 103% | 106% | 81% | 113% |
| 20240809 | 190 | 195 | 180 | 190 | 132,700 | 3 | 102% | 100% | 205% | ▲▲▲▲ | 98% | 102% | 104% | 83% | 114% |
| 20240813 | 193 | 193 | 188 | 190 | 63,300 | 0 | 100% | 98% | 48% | -- | 100% | 105% | 106% | 83% | 114% |
| 20240814 | 190 | 193 | 187 | 190 | 89,300 | 0 | 100% | 100% | 141% | -- | 101% | 106% | 106% | 83% | 114% |
| 20240815 | 189 | 191 | 189 | 190 | 28,500 | 0 | 100% | 101% | 32% | -- | 101% | 102% | 104% | 83% | 114% |
| 20240816 | 193 | 196 | 188 | 195 | 145,200 | 5 | 103% | 101% | 509% | ▲ | 103% | 103% | 105% | 86% | 117% |
| 20240819 | 191 | 201 | 191 | 196 | 149,400 | 1 | 101% | 103% | 103% | ▲▲ | 102% | 100% | 102% | 87% | 118% |
| 20240820 | 197 | 200 | 197 | 200 | 35,700 | 4 | 102% | 102% | 24% | ▲▲▲ | 99% | 100% | 96% | 88% | 120% |
| 20240821 | 199 | 200 | 197 | 197 | 50,000 | -3 | 99% | 99% | 140% | ▼ | 99% | 100% | 96% | 88% | 119% |
| 20240822 | 199 | 199 | 195 | 197 | 42,000 | 0 | 100% | 99% | 84% | -- | 100% | 101% | 97% | 88% | 119% |
| 20240823 | 197 | 199 | 195 | 197 | 52,300 | 0 | 100% | 100% | 125% | -- | 99% | 102% | 96% | 88% | 119% |
| 20240826 | 198 | 198 | 196 | 196 | 14,200 | -1 | 99% | 99% | 27% | ▼ | 101% | 102% | 97% | 87% | 118% |
| 20240827 | 197 | 199 | 196 | 199 | 35,000 | 3 | 102% | 101% | 246% | ▲ | 100% | 101% | 96% | 91% | 120% |
| 20240828 | 199 | 199 | 197 | 199 | 15,800 | 0 | 100% | 100% | 45% | -- | 101% | 102% | 96% | 91% | 120% |
| 20240829 | 198 | 199 | 197 | 199 | 15,100 | 0 | 100% | 101% | 96% | -- | 102% | 97% | 96% | 92% | 120% |
| 20240830 | 198 | 202 | 198 | 201 | 75,800 | 2 | 101% | 102% | 502% | ▲ | 99% | 95% | 94% | 99% | 121% |
| 20240902 | 203 | 203 | 199 | 200 | 50,000 | -1 | 100% | 99% | 66% | ▼ | 99% | 94% | 94% | 100% | 120% |
| 20240903 | 203 | 203 | 200 | 201 | 26,400 | 1 | 101% | 99% | 53% | ▲ | 96% | 95% | 96% | 100% | 118% |
| 20240904 | 200 | 200 | 192 | 192 | 101,600 | -9 | 96% | 96% | 385% | ▼ | 101% | 99% | 100% | 96% | 106% |
| 20240905 | 191 | 196 | 190 | 192 | 36,400 | 0 | 100% | 101% | 36% | -- | 99% | 98% | 99% | 96% | 103% |
| 20240906 | 192 | 192 | 189 | 191 | 28,100 | -1 | 99% | 99% | 77% | ▼ | 102% | 102% | 103% | 95% | 101% |
| 20240909 | 184 | 189 | 184 | 188 | 54,300 | -3 | 98% | 102% | 193% | ▼▼ | 98% | 97% | 99% | 94% | 100% |
| 20240910 | 192 | 192 | 188 | 189 | 16,600 | 1 | 101% | 98% | 31% | ▲ | 95% | 97% | 99% | 94% | 101% |
| 20240911 | 191 | 191 | 181 | 182 | 75,800 | -7 | 96% | 95% | 457% | ▼ | 102% | 102% | 103% | 91% | 100% |
| 20240912 | 185 | 188 | 184 | 188 | 21,000 | 6 | 103% | 102% | 28% | ▲ | 100% | 103% | 102% | 94% | 103% |
| 20240913 | 186 | 188 | 185 | 186 | 28,800 | -2 | 99% | 100% | 137% | ▼ | 98% | 102% | 101% | 93% | 102% |
| 20240917 | 188 | 188 | 182 | 184 | 44,500 | -2 | 99% | 98% | 155% | ▼▼ | 101% | 103% | 103% | 92% | 101% |
| 20240918 | 185 | 189 | 182 | 186 | 55,800 | 2 | 101% | 101% | 125% | ▲ | 101% | 102% | 102% | 93% | 102% |
| 20240919 | 187 | 189 | 187 | 188 | 17,500 | 2 | 101% | 101% | 31% | ▲▲ | 101% | 101% | 101% | 94% | 103% |
| 20240920 | 189 | 191 | 188 | 191 | 22,200 | 3 | 102% | 101% | 127% | ▲▲▲ | 99% | 98% | 97% | 95% | 105% |
| 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% | 97% | 94% | 104% |
| 20241003 | 189 | 191 | 189 | 189 | 26,200 | 0 | 100% | 100% | 188% | -- | 100% | 98% | 97% | 98% | 104% |
| 20241004 | 189 | 191 | 188 | 189 | 60,200 | 0 | 100% | 100% | 230% | -- | 101% | 99% | 97% | 98% | 104% |
| 20241007 | 188 | 191 | 188 | 190 | 24,900 | 1 | 101% | 101% | 41% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20241008 | 188 | 189 | 186 | 186 | 34,100 | -4 | 98% | 99% | 137% | ▼ | 97% | 100% | 0% | 97% | 102% |
| 20241009 | 186 | 187 | 181 | 181 | 89,400 | -5 | 97% | 97% | 262% | ▼▼ | 102% | 102% | 0% | 95% | 100% |
| 20241010 | 182 | 188 | 180 | 186 | 116,200 | 5 | 103% | 102% | 130% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241011 | 186 | 189 | 185 | 186 | 21,000 | 0 | 100% | 100% | 18% | -- | 99% | 97% | 0% | 97% | 103% |
| 20241015 | 188 | 189 | 185 | 186 | 66,900 | 0 | 100% | 99% | 319% | -- | 99% | 98% | 0% | 97% | 103% |
| 20241016 | 186 | 186 | 184 | 185 | 27,700 | -1 | 99% | 99% | 41% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241017 | 186 | 186 | 183 | 184 | 39,300 | -1 | 99% | 99% | 142% | ▼▼ | 98% | 0% | 0% | 96% | 102% |
| 20241018 | 184 | 184 | 179 | 181 | 44,500 | -3 | 98% | 98% | 113% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241021 | 182 | 183 | 181 | 183 | 22,100 | 2 | 101% | 101% | 50% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 182 | 183 | 179 | 182 | 26,700 | -1 | 99% | 100% | 121% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:25:04 |
| 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 | 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 |
| 5986 | 3 | 新着情報 | 第50回ジャンボびっくり見本市出展のお知らせ | モリテックスチール株式会社 | 2024-06-16 13:52:04 |
| 5986 | 3 | 新着情報 | 第28回R&R建築再生展2024 出展のお知らせ | モリテックスチール株式会社 | 2024-06-16 13:52:02 |