| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,100 | 2,117 | 2,063 | 2,065 | 33,300 | -16 | 99% | 98% | 88% | ▼▼ | 99% | 103% | 106% | 95% | 100% |
| 20250121 | 2,067 | 2,071 | 2,048 | 2,054 | 30,400 | -11 | 99% | 99% | 91% | ▼▼▼ | 101% | 104% | 107% | 94% | 100% |
| 20250122 | 2,056 | 2,089 | 2,048 | 2,073 | 37,500 | 19 | 101% | 101% | 123% | ▲ | 100% | 105% | 106% | 95% | 101% |
| 20250123 | 2,074 | 2,084 | 2,061 | 2,071 | 50,900 | -2 | 100% | 100% | 136% | ▼ | 102% | 107% | 105% | 95% | 101% |
| 20250124 | 2,072 | 2,108 | 2,072 | 2,106 | 45,900 | 35 | 102% | 102% | 90% | ▲ | 100% | 105% | 103% | 96% | 103% |
| 20250127 | 2,129 | 2,146 | 2,126 | 2,130 | 47,900 | 24 | 101% | 100% | 104% | ▲▲ | 101% | 105% | 102% | 98% | 104% |
| 20250128 | 2,130 | 2,180 | 2,128 | 2,147 | 105,500 | 17 | 101% | 101% | 220% | ▲▲▲ | 102% | 99% | 102% | 98% | 105% |
| 20250129 | 2,140 | 2,183 | 2,140 | 2,176 | 62,200 | 29 | 101% | 102% | 59% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 106% |
| 20250130 | 2,183 | 2,218 | 2,169 | 2,209 | 86,400 | 33 | 102% | 101% | 139% | ▲▲▲▲▲ | 101% | 100% | 98% | 100% | 108% |
| 20250131 | 2,201 | 2,240 | 2,201 | 2,233 | 77,900 | 24 | 101% | 101% | 90% | ▲▲▲▲▲▲ | 100% | 106% | 104% | 100% | 109% |
| 20250203 | 2,083 | 2,149 | 2,012 | 2,079 | 341,100 | -154 | 93% | 100% | 438% | ▼ | 99% | 102% | 101% | 93% | 101% |
| 20250204 | 2,129 | 2,146 | 2,098 | 2,115 | 125,500 | 36 | 102% | 99% | 37% | ▲ | 102% | 102% | 101% | 95% | 103% |
| 20250205 | 2,115 | 2,176 | 2,115 | 2,157 | 87,000 | 42 | 102% | 102% | 69% | ▲▲ | 101% | 100% | 98% | 97% | 105% |
| 20250206 | 2,176 | 2,220 | 2,176 | 2,198 | 63,200 | 41 | 102% | 101% | 73% | ▲▲▲ | 99% | 100% | 98% | 98% | 107% |
| 20250207 | 2,184 | 2,210 | 2,146 | 2,171 | 63,100 | -27 | 99% | 99% | 100% | ▼ | 99% | 100% | 98% | 97% | 106% |
| 20250210 | 2,184 | 2,184 | 2,147 | 2,159 | 34,500 | -12 | 99% | 99% | 55% | ▼▼ | 99% | 98% | 98% | 97% | 105% |
| 20250212 | 2,180 | 2,189 | 2,119 | 2,155 | 71,300 | -4 | 100% | 99% | 207% | ▼▼▼ | 99% | 98% | 97% | 97% | 105% |
| 20250213 | 2,195 | 2,200 | 2,181 | 2,183 | 38,700 | 28 | 101% | 99% | 54% | ▲ | 99% | 98% | 97% | 98% | 106% |
| 20250214 | 2,203 | 2,203 | 2,167 | 2,174 | 48,300 | -9 | 100% | 99% | 125% | ▼ | 98% | 97% | 100% | 97% | 106% |
| 20250217 | 2,166 | 2,189 | 2,115 | 2,131 | 70,300 | -43 | 98% | 98% | 146% | ▼▼ | 100% | 98% | 102% | 95% | 104% |
| 20250218 | 2,122 | 2,137 | 2,099 | 2,132 | 79,700 | 1 | 100% | 100% | 113% | ▲ | 101% | 98% | 102% | 95% | 104% |
| 20250219 | 2,132 | 2,156 | 2,128 | 2,156 | 64,700 | 24 | 101% | 101% | 81% | ▲▲ | 99% | 98% | 102% | 97% | 104% |
| 20250220 | 2,130 | 2,130 | 2,082 | 2,101 | 67,500 | -55 | 97% | 99% | 104% | ▼ | 101% | 104% | 106% | 94% | 101% |
| 20250225 | 2,046 | 2,079 | 2,040 | 2,076 | 56,600 | -25 | 99% | 101% | 84% | ▼▼ | 99% | 104% | 108% | 93% | 100% |
| 20250226 | 2,056 | 2,060 | 2,025 | 2,045 | 66,100 | -31 | 99% | 99% | 117% | ▼▼▼ | 101% | 104% | 108% | 92% | 100% |
| 20250227 | 2,052 | 2,085 | 2,051 | 2,079 | 32,200 | 34 | 102% | 101% | 49% | ▲ | 100% | 103% | 106% | 93% | 102% |
| 20250228 | 2,084 | 2,103 | 2,066 | 2,080 | 63,400 | 1 | 100% | 100% | 197% | ▲▲ | 101% | 101% | 105% | 93% | 102% |
| 20250303 | 2,112 | 2,136 | 2,110 | 2,129 | 55,800 | 49 | 102% | 101% | 88% | ▲▲▲ | 99% | 100% | 104% | 95% | 104% |
| 20250304 | 2,129 | 2,147 | 2,088 | 2,110 | 69,400 | -19 | 99% | 99% | 124% | ▼ | 101% | 98% | 105% | 94% | 103% |
| 20250305 | 2,110 | 2,133 | 2,102 | 2,133 | 49,700 | 23 | 101% | 101% | 72% | ▲ | 100% | 99% | 104% | 97% | 104% |
| 20250306 | 2,129 | 2,145 | 2,120 | 2,137 | 41,800 | 4 | 100% | 100% | 84% | ▲▲ | 101% | 100% | 105% | 97% | 104% |
| 20250307 | 2,106 | 2,136 | 2,068 | 2,121 | 49,700 | -16 | 99% | 101% | 119% | ▼ | 98% | 99% | 104% | 96% | 104% |
| 20250310 | 2,128 | 2,128 | 2,067 | 2,075 | 36,300 | -46 | 98% | 98% | 73% | ▼▼ | 100% | 104% | 107% | 94% | 101% |
| 20250311 | 2,062 | 2,070 | 2,023 | 2,052 | 105,600 | -23 | 99% | 100% | 291% | ▼▼▼ | 104% | 107% | 109% | 94% | 100% |
| 20250312 | 2,030 | 2,112 | 2,030 | 2,111 | 61,000 | 59 | 103% | 104% | 58% | ▲ | 99% | 102% | 101% | 97% | 103% |
| 20250313 | 2,122 | 2,122 | 2,072 | 2,095 | 41,400 | -16 | 99% | 99% | 68% | ▼ | 100% | 103% | 99% | 96% | 102% |
| 20250314 | 2,101 | 2,120 | 2,082 | 2,106 | 49,200 | 11 | 101% | 100% | 119% | ▲ | 101% | 102% | 97% | 96% | 103% |
| 20250317 | 2,127 | 2,157 | 2,114 | 2,146 | 52,600 | 40 | 102% | 101% | 107% | ▲▲ | 100% | 101% | 95% | 99% | 105% |
| 20250318 | 2,160 | 2,177 | 2,143 | 2,166 | 60,900 | 20 | 101% | 100% | 116% | ▲▲▲ | 101% | 103% | 93% | 100% | 106% |
| 20250319 | 2,145 | 2,171 | 2,144 | 2,160 | 45,800 | -6 | 100% | 101% | 75% | ▼ | 101% | 103% | 95% | 100% | 106% |
| 20250321 | 2,155 | 2,178 | 2,143 | 2,167 | 66,500 | 7 | 100% | 101% | 145% | ▲ | 98% | 101% | 94% | 100% | 106% |
| 20250324 | 2,180 | 2,180 | 2,130 | 2,141 | 47,600 | -26 | 99% | 98% | 72% | ▼ | 102% | 100% | 96% | 99% | 105% |
| 20250325 | 2,142 | 2,193 | 2,141 | 2,177 | 47,400 | 36 | 102% | 102% | 100% | ▲ | 101% | 95% | 94% | 100% | 106% |
| 20250326 | 2,183 | 2,219 | 2,179 | 2,214 | 83,100 | 37 | 102% | 101% | 175% | ▲▲ | 101% | 94% | 94% | 100% | 108% |
| 20250327 | 2,192 | 2,209 | 2,167 | 2,209 | 80,400 | -5 | 100% | 101% | 97% | ▼ | 99% | 94% | 94% | 100% | 108% |
| 20250328 | 2,179 | 2,190 | 2,129 | 2,152 | 72,100 | -57 | 97% | 99% | 90% | ▼▼ | 99% | 95% | 98% | 97% | 105% |
| 20250331 | 2,102 | 2,129 | 2,072 | 2,072 | 73,900 | -80 | 96% | 99% | 102% | ▼▼▼ | 99% | 93% | 99% | 94% | 101% |
| 20250401 | 2,070 | 2,121 | 2,056 | 2,058 | 57,100 | -14 | 99% | 99% | 77% | ▼▼▼▼ | 99% | 93% | 99% | 93% | 100% |
| 20250402 | 2,077 | 2,077 | 2,039 | 2,059 | 48,300 | 1 | 100% | 99% | 85% | ▲ | 101% | 100% | 104% | 93% | 100% |
| 20250403 | 1,970 | 2,022 | 1,941 | 1,990 | 136,600 | -69 | 97% | 101% | 283% | ▼ | 99% | 103% | 0% | 90% | 100% |
| 20250404 | 1,910 | 1,932 | 1,846 | 1,893 | 135,500 | -97 | 95% | 99% | 99% | ▼▼ | 103% | 104% | 0% | 86% | 100% |
| 20250408 | 1,862 | 1,940 | 1,862 | 1,923 | 72,000 | 30 | 102% | 103% | 53% | ▲ | 99% | 102% | 0% | 87% | 102% |
| 20250409 | 1,885 | 1,890 | 1,844 | 1,868 | 47,900 | -55 | 97% | 99% | 67% | ▼ | 99% | 99% | 0% | 84% | 100% |
| 20250410 | 1,974 | 1,987 | 1,935 | 1,961 | 49,700 | 93 | 105% | 99% | 104% | ▲ | 102% | 103% | 0% | 89% | 105% |
| 20250411 | 1,887 | 1,934 | 1,856 | 1,934 | 50,600 | -27 | 99% | 102% | 102% | ▼ | 98% | 105% | 0% | 87% | 104% |
| 20250414 | 1,962 | 1,962 | 1,912 | 1,925 | 47,100 | -9 | 100% | 98% | 93% | ▼▼ | 99% | 106% | 0% | 87% | 103% |
| 20250415 | 1,945 | 1,953 | 1,924 | 1,924 | 23,200 | -1 | 100% | 99% | 49% | ▼▼▼ | 101% | 0% | 0% | 87% | 103% |
| 20250416 | 1,924 | 1,950 | 1,924 | 1,947 | 24,900 | 23 | 101% | 101% | 107% | ▲ | 102% | 0% | 0% | 88% | 104% |
| 20250417 | 1,907 | 1,963 | 1,907 | 1,949 | 89,500 | 2 | 100% | 102% | 359% | ▲▲ | 103% | 0% | 0% | 88% | 104% |
| 20250418 | 1,986 | 2,062 | 1,986 | 2,052 | 84,600 | 103 | 105% | 103% | 95% | ▲▲▲ | % | % | % | 93% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 900 | 78,600 | 200 | 16,000 | 700 | 62,600 |
| 2025-04-04 | 1,200 | 82,500 | 200 | 18,400 | 1,000 | 64,100 |
| 2025-03-28 | 1,100 | 75,700 | 600 | 24,500 | 500 | 51,200 |
| 2025-03-21 | 1,100 | 66,200 | 600 | 19,200 | 500 | 47,000 |
| 2025-03-14 | 2,000 | 77,400 | 600 | 25,700 | 1,400 | 51,700 |
| 2025-03-07 | 1,200 | 75,300 | 200 | 26,900 | 1,000 | 48,400 |
| 2025-02-28 | 1,600 | 107,200 | 200 | 40,500 | 1,400 | 66,700 |
| 2025-02-21 | 1,300 | 84,700 | 200 | 26,200 | 1,100 | 58,500 |
| 2025-02-14 | 1,200 | 87,200 | 200 | 25,000 | 1,000 | 62,200 |
| 2025-02-07 | 2,800 | 114,000 | 800 | 27,900 | 2,000 | 86,100 |
| 2025-01-31 | 3,000 | 91,600 | 800 | 29,300 | 2,200 | 62,300 |
| 2025-01-24 | 2,200 | 127,600 | 700 | 48,400 | 1,500 | 79,200 |
| 2025-01-17 | 2,500 | 127,600 | 700 | 48,100 | 1,800 | 79,500 |
| 2025-01-10 | 2,500 | 171,800 | 700 | 90,600 | 1,800 | 81,200 |
| 2024-12-27 | 2,900 | 186,300 | 1,000 | 113,900 | 1,900 | 72,400 |
| 2024-12-20 | 3,100 | 196,000 | 600 | 113,900 | 2,500 | 82,100 |
| 2024-12-13 | 3,000 | 202,500 | 600 | 111,000 | 2,400 | 91,500 |
| 2024-12-06 | 3,100 | 206,400 | 600 | 111,100 | 2,500 | 95,300 |
| 2024-11-29 | 3,800 | 210,000 | 600 | 107,500 | 3,200 | 102,500 |
| 2024-11-22 | 3,600 | 209,100 | 600 | 105,400 | 3,000 | 103,700 |
| 2024-11-15 | 5,000 | 205,600 | 600 | 102,300 | 4,400 | 103,300 |
| 2024-11-08 | 6,400 | 209,700 | 1,100 | 103,700 | 5,300 | 106,000 |
| 2024-11-01 | 6,700 | 226,900 | 700 | 103,400 | 6,000 | 123,500 |
| 2024-10-25 | 7,400 | 181,700 | 100 | 86,600 | 7,300 | 95,100 |
| 2024-10-18 | 5,800 | 180,800 | 300 | 87,800 | 5,500 | 93,000 |
| 2024-10-11 | 11,800 | 176,300 | 200 | 95,200 | 11,600 | 81,100 |
| 2024-10-04 | 22,200 | 173,700 | 700 | 83,600 | 21,500 | 90,100 |
| 2024-09-27 | 3,500 | 113,100 | 100 | 67,100 | 3,400 | 46,000 |
| 2024-09-20 | 3,400 | 107,100 | 100 | 67,300 | 3,300 | 39,800 |
| 2024-09-13 | 4,300 | 107,100 | 100 | 68,600 | 4,200 | 38,500 |
| 2024-09-06 | 7,100 | 107,100 | 1,300 | 67,300 | 5,800 | 39,800 |
| 2024-08-30 | 2,100 | 111,700 | 100 | 66,900 | 2,000 | 44,800 |
| 2024-08-23 | 1,500 | 117,600 | 100 | 74,800 | 1,400 | 42,800 |
| 2024-08-16 | 1,500 | 119,300 | 100 | 76,000 | 1,400 | 43,300 |
| 2024-08-09 | 1,600 | 125,000 | 100 | 76,800 | 1,500 | 48,200 |
| 2024-08-02 | 3,100 | 89,400 | 100 | 36,200 | 3,000 | 53,200 |
| 2024-07-26 | 2,400 | 53,700 | 100 | 13,800 | 2,300 | 39,900 |
| 2024-07-19 | 1,400 | 50,000 | 100 | 11,900 | 1,300 | 38,100 |
| 2024-07-12 | 900 | 56,100 | 100 | 15,300 | 800 | 40,800 |
| 2024-07-05 | 600 | 55,100 | 100 | 14,100 | 500 | 41,000 |
| 2024-06-28 | 1,100 | 48,200 | 100 | 9,700 | 1,000 | 38,500 |
| 2024-06-21 | 700 | 59,700 | 100 | 17,200 | 600 | 42,500 |
| 2024-06-14 | 1,200 | 49,000 | 100 | 9,200 | 1,100 | 39,800 |
| 2024-06-07 | 700 | 54,500 | 100 | 9,700 | 600 | 44,800 |
| 2024-05-31 | 700 | 53,800 | 100 | 8,700 | 600 | 45,100 |
| 2024-05-24 | 800 | 53,700 | 200 | 8,300 | 600 | 45,400 |
| 2024-05-17 | 300 | 48,400 | 200 | 5,500 | 100 | 42,900 |
| 2024-05-10 | 1,700 | 56,200 | 100 | 12,300 | 1,600 | 43,900 |
| 2024-05-02 | 2,000 | 54,200 | 100 | 14,200 | 1,900 | 40,000 |
| 2024-04-26 | 3,700 | 42,000 | 100 | 15,300 | 3,600 | 26,700 |
| 2024-04-19 | 2,200 | 38,800 | 100 | 9,600 | 2,100 | 29,200 |
| 2024-04-12 | 3,200 | 40,200 | 100 | 8,300 | 3,100 | 31,900 |
| 2024-04-05 | 1,800 | 34,900 | 100 | 4,700 | 1,700 | 30,200 |
| 2024-03-29 | 300 | 36,700 | 100 | 5,500 | 200 | 31,200 |
| 2024-03-22 | 22,400 | 36,200 | 100 | 5,800 | 22,300 | 30,400 |
| 2024-03-15 | 23,100 | 27,800 | 100 | 5,200 | 23,000 | 22,600 |
| 2024-03-08 | 22,500 | 27,300 | 8,900 | 5,400 | 13,600 | 21,900 |
| 2024-03-01 | 21,900 | 40,500 | 8,900 | 7,900 | 13,000 | 32,600 |
| 2024-02-22 | 22,200 | 37,400 | 8,900 | 7,100 | 13,300 | 30,300 |
| 2024-02-16 | 21,400 | 34,100 | 8,900 | 4,400 | 12,500 | 29,700 |
| 2024-02-09 | 21,100 | 39,700 | 8,900 | 7,200 | 12,200 | 32,500 |
| 2024-02-02 | 25,600 | 38,700 | 8,900 | 7,600 | 16,700 | 31,100 |
| 2024-01-26 | 28,600 | 26,100 | 13,300 | 5,000 | 15,300 | 21,100 |
| 2024-01-19 | 28,000 | 27,100 | 13,300 | 4,900 | 14,700 | 22,200 |
| 2024-01-12 | 28,600 | 24,300 | 13,300 | 4,000 | 15,300 | 20,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 10:00 | モリタＨＤ | 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自己株式の取得終了に関するお知らせ |
| 20250227 | 17:00 | モリタＨＤ | 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に関するお知らせ |
| 20250131 | 15:30 | モリタＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | モリタＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | モリタＨＤ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240730 | 15:00 | モリタＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:00 | モリタＨＤ | 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 |
| 20240702 | 15:00 | モリタＨＤ | 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 |
| 20240426 | 15:00 | モリタＨＤ | 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 |
| 20240426 | 15:00 | モリタＨＤ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240229 | 10:00 | モリタＨＤ | 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自己株式の取得終了に関するお知らせ |
| 20240228 | 17:00 | モリタＨＤ | 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 |
|---|---|---|---|
| 6455 | 1 | 株式会社モリタホールディングス | 2025-04-19 03:26:02 |
| 6455 | 2 | 2025年04月07日 トピックス モリタ 大船渡地区消防組合消防本部・今治市消防本部に消火薬剤を寄贈 | 2025-04-07 20:32:42 |
| 6455 | 2 | 2025年04月03日 IR CDP「気候変動2024」にて「スコアB」を獲得 | 2025-04-04 01:30:29 |
| 6455 | 2 | 2025年02月28日 IR 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自己株式の取得終了に関するお知らせ | 2025-02-28 15:29:57 |
| 6455 | 2 | 2025年02月27日 IR 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に関するお知らせ | 2025-02-28 04:30:04 |
| 6455 | 2 | 2025年01月31日 IR 2025年３月期 第3四半期決算短信〔日本基準〕(連結)（527KB） | 2025-01-31 23:30:11 |
| 6455 | 2 | 2025年01月31日 IR 2024年度 第3四半期 決算説明資料（3103KB） | 2025-01-31 23:30:10 |
| 6455 | 2 | 2024年11月29日 IR 第92期中間事業報告書（1434KB） | 2024-11-29 22:31:38 |
| 6455 | 2 | 2024年10月31日 IR 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結)（521KB） | 2024-11-01 04:30:42 |
| 6455 | 2 | 2024年10月31日 IR 業績予想及び配当予想の修正に関するお知らせ | 2024-11-01 04:30:41 |