| 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 | 1,720 | 1,745 | 1,716 | 1,722 | 45,400 | -27 | 98% | 100% | 66% | ▼▼▼▼ | 100% | 111% | 104% | 92% | 100% |
| 20240726 | 1,739 | 1,758 | 1,716 | 1,746 | 43,800 | 24 | 101% | 100% | 96% | ▲ | 100% | 104% | 102% | 93% | 101% |
| 20240729 | 1,771 | 1,775 | 1,753 | 1,772 | 42,900 | 26 | 101% | 100% | 98% | ▲▲ | 101% | 97% | 107% | 96% | 103% |
| 20240730 | 1,753 | 1,785 | 1,753 | 1,770 | 87,300 | -2 | 100% | 101% | 203% | ▼ | 106% | 91% | 102% | 96% | 103% |
| 20240731 | 1,830 | 1,944 | 1,818 | 1,938 | 238,400 | 168 | 109% | 106% | 273% | ▲ | 98% | 88% | 99% | 100% | 113% |
| 20240801 | 1,890 | 1,921 | 1,803 | 1,850 | 196,300 | -88 | 95% | 98% | 82% | ▼ | 96% | 95% | 106% | 95% | 107% |
| 20240802 | 1,770 | 1,808 | 1,707 | 1,707 | 124,800 | -143 | 92% | 96% | 64% | ▼▼ | 100% | 101% | 112% | 88% | 100% |
| 20240805 | 1,667 | 1,693 | 1,554 | 1,660 | 149,900 | -47 | 97% | 100% | 120% | ▼▼▼ | 98% | 102% | 110% | 86% | 100% |
| 20240806 | 1,700 | 1,733 | 1,616 | 1,662 | 154,700 | 2 | 100% | 98% | 103% | ▲ | 100% | 105% | 113% | 86% | 100% |
| 20240807 | 1,663 | 1,734 | 1,629 | 1,666 | 104,700 | 4 | 100% | 100% | 68% | ▲▲ | 103% | 108% | 115% | 86% | 100% |
| 20240808 | 1,628 | 1,707 | 1,626 | 1,676 | 82,400 | 10 | 101% | 103% | 79% | ▲▲▲ | 98% | 104% | 114% | 86% | 101% |
| 20240809 | 1,716 | 1,716 | 1,654 | 1,683 | 87,200 | 7 | 100% | 98% | 106% | ▲▲▲▲ | 102% | 105% | 115% | 87% | 101% |
| 20240813 | 1,691 | 1,744 | 1,691 | 1,732 | 42,600 | 49 | 103% | 102% | 49% | ▲▲▲▲▲ | 101% | 104% | 113% | 89% | 104% |
| 20240814 | 1,731 | 1,759 | 1,720 | 1,744 | 40,300 | 12 | 101% | 101% | 95% | ▲▲▲▲▲▲ | 101% | 103% | 112% | 90% | 105% |
| 20240815 | 1,747 | 1,767 | 1,737 | 1,757 | 35,500 | 13 | 101% | 101% | 88% | ▲▲▲▲▲▲▲ | 100% | 101% | 110% | 91% | 106% |
| 20240816 | 1,790 | 1,800 | 1,769 | 1,783 | 40,800 | 26 | 101% | 100% | 115% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 110% | 92% | 107% |
| 20240819 | 1,783 | 1,807 | 1,755 | 1,769 | 54,300 | -14 | 99% | 99% | 133% | ▼ | 101% | 101% | 111% | 91% | 107% |
| 20240820 | 1,788 | 1,809 | 1,774 | 1,804 | 43,300 | 35 | 102% | 101% | 80% | ▲ | 101% | 105% | 111% | 93% | 109% |
| 20240821 | 1,790 | 1,810 | 1,779 | 1,806 | 26,500 | 2 | 100% | 101% | 61% | ▲▲ | 100% | 104% | 110% | 93% | 109% |
| 20240822 | 1,806 | 1,816 | 1,797 | 1,814 | 31,600 | 8 | 100% | 100% | 119% | ▲▲▲ | 99% | 102% | 110% | 94% | 109% |
| 20240823 | 1,811 | 1,822 | 1,800 | 1,800 | 21,500 | -14 | 99% | 99% | 68% | ▼ | 100% | 104% | 112% | 93% | 108% |
| 20240826 | 1,794 | 1,804 | 1,783 | 1,800 | 37,800 | 0 | 100% | 100% | 176% | -- | 104% | 103% | 112% | 93% | 108% |
| 20240827 | 1,808 | 1,874 | 1,808 | 1,873 | 66,600 | 73 | 104% | 104% | 176% | ▲ | 98% | 100% | 109% | 97% | 113% |
| 20240828 | 1,865 | 1,870 | 1,821 | 1,830 | 30,900 | -43 | 98% | 98% | 46% | ▼ | 101% | 102% | 110% | 94% | 110% |
| 20240829 | 1,836 | 1,861 | 1,827 | 1,855 | 28,200 | 25 | 101% | 101% | 91% | ▲ | 100% | 100% | 118% | 99% | 112% |
| 20240830 | 1,865 | 1,868 | 1,841 | 1,859 | 36,100 | 4 | 100% | 100% | 128% | ▲▲ | 100% | 105% | 118% | 99% | 112% |
| 20240902 | 1,863 | 1,883 | 1,839 | 1,855 | 44,900 | -4 | 100% | 100% | 124% | ▼ | 100% | 104% | 118% | 99% | 112% |
| 20240903 | 1,867 | 1,873 | 1,838 | 1,867 | 60,200 | 12 | 101% | 100% | 134% | ▲ | 100% | 106% | 120% | 100% | 112% |
| 20240904 | 1,840 | 1,864 | 1,833 | 1,849 | 71,000 | -18 | 99% | 100% | 118% | ▼ | 101% | 106% | 119% | 99% | 111% |
| 20240905 | 1,849 | 1,892 | 1,829 | 1,869 | 46,600 | 20 | 101% | 101% | 66% | ▲ | 104% | 105% | 118% | 100% | 112% |
| 20240906 | 1,873 | 1,957 | 1,866 | 1,948 | 147,100 | 79 | 104% | 104% | 316% | ▲▲ | 103% | 104% | 117% | 100% | 116% |
| 20240909 | 1,884 | 1,949 | 1,884 | 1,940 | 99,100 | -8 | 100% | 103% | 67% | ▼ | 101% | 102% | 114% | 100% | 112% |
| 20240910 | 1,940 | 1,999 | 1,940 | 1,957 | 83,700 | 17 | 101% | 101% | 84% | ▲ | 98% | 101% | 113% | 100% | 112% |
| 20240911 | 1,957 | 1,957 | 1,907 | 1,925 | 82,600 | -32 | 98% | 98% | 99% | ▼ | 99% | 99% | 111% | 98% | 110% |
| 20240912 | 1,990 | 1,990 | 1,951 | 1,961 | 74,400 | 36 | 102% | 99% | 90% | ▲ | 99% | 101% | 110% | 100% | 111% |
| 20240913 | 1,970 | 1,986 | 1,930 | 1,951 | 91,100 | -10 | 99% | 99% | 122% | ▼ | 100% | 102% | 110% | 99% | 110% |
| 20240917 | 1,975 | 1,980 | 1,939 | 1,978 | 64,300 | 27 | 101% | 100% | 71% | ▲ | 100% | 102% | 109% | 100% | 110% |
| 20240918 | 1,983 | 1,999 | 1,961 | 1,977 | 49,700 | -1 | 100% | 100% | 77% | ▼ | 98% | 101% | 108% | 100% | 110% |
| 20240919 | 2,000 | 2,005 | 1,953 | 1,963 | 63,100 | -14 | 99% | 98% | 127% | ▼▼ | 101% | 102% | 109% | 99% | 109% |
| 20240920 | 1,975 | 1,999 | 1,965 | 1,993 | 102,400 | 30 | 102% | 101% | 162% | ▲ | 100% | 109% | 105% | 100% | 111% |
| 20240924 | 2,017 | 2,020 | 1,998 | 2,016 | 78,000 | 23 | 101% | 100% | 76% | ▲▲ | 99% | 109% | 103% | 100% | 112% |
| 20240925 | 2,020 | 2,021 | 1,991 | 2,000 | 59,100 | -16 | 99% | 99% | 76% | ▼ | 100% | 106% | 101% | 99% | 109% |
| 20240926 | 2,020 | 2,024 | 2,001 | 2,024 | 102,900 | 24 | 101% | 100% | 174% | ▲ | 100% | 109% | 102% | 100% | 111% |
| 20240927 | 2,000 | 2,016 | 1,997 | 2,003 | 76,200 | -21 | 99% | 100% | 74% | ▼ | 102% | 101% | 94% | 99% | 108% |
| 20240930 | 2,153 | 2,232 | 2,153 | 2,203 | 768,000 | 200 | 110% | 102% | 1008% | ▲ | 95% | 96% | 89% | 100% | 119% |
| 20241001 | 2,245 | 2,253 | 2,122 | 2,141 | 368,000 | -62 | 97% | 95% | 48% | ▼ | 101% | 101% | 94% | 97% | 116% |
| 20241002 | 2,129 | 2,167 | 2,120 | 2,150 | 169,200 | 9 | 100% | 101% | 46% | ▲ | 99% | 97% | 91% | 98% | 116% |
| 20241003 | 2,191 | 2,210 | 2,166 | 2,171 | 135,200 | 21 | 101% | 99% | 80% | ▲▲ | 99% | 95% | 91% | 99% | 117% |
| 20241004 | 2,180 | 2,196 | 2,159 | 2,159 | 96,000 | -12 | 99% | 99% | 71% | ▼ | 99% | 93% | 90% | 98% | 116% |
| 20241007 | 2,170 | 2,170 | 2,131 | 2,146 | 161,000 | -13 | 99% | 99% | 168% | ▼▼ | 101% | 97% | 0% | 97% | 111% |
| 20241008 | 2,098 | 2,135 | 2,086 | 2,125 | 92,800 | -21 | 99% | 101% | 58% | ▼▼▼ | 98% | 96% | 0% | 96% | 110% |
| 20241009 | 2,125 | 2,125 | 2,078 | 2,078 | 137,700 | -47 | 98% | 98% | 148% | ▼▼▼▼ | 98% | 97% | 0% | 94% | 108% |
| 20241010 | 2,070 | 2,078 | 2,013 | 2,024 | 138,200 | -54 | 97% | 98% | 100% | ▼▼▼▼▼ | 99% | 100% | 0% | 92% | 105% |
| 20241011 | 2,014 | 2,020 | 1,990 | 1,999 | 148,500 | -25 | 99% | 99% | 107% | ▼▼▼▼▼▼ | 101% | 99% | 0% | 91% | 102% |
| 20241015 | 2,019 | 2,039 | 1,980 | 2,032 | 120,700 | 33 | 102% | 101% | 81% | ▲ | 98% | 98% | 0% | 92% | 104% |
| 20241016 | 2,020 | 2,027 | 1,982 | 1,986 | 64,500 | -46 | 98% | 98% | 53% | ▼ | 101% | 99% | 0% | 90% | 101% |
| 20241017 | 1,986 | 2,012 | 1,986 | 2,005 | 80,000 | 19 | 101% | 101% | 124% | ▲ | 100% | 0% | 0% | 91% | 102% |
| 20241018 | 1,990 | 2,010 | 1,990 | 1,998 | 57,800 | -7 | 100% | 100% | 72% | ▼ | 99% | 0% | 0% | 91% | 102% |
| 20241021 | 2,011 | 2,011 | 1,984 | 1,989 | 54,500 | -9 | 100% | 99% | 94% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 1,985 | 1,985 | 1,948 | 1,962 | 90,600 | -27 | 99% | 99% | 166% | ▼▼▼ | % | % | % | 89% | 100% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3MG | 350 | 2024-07-29 13:11 | 株式会社モリタホールディングス | 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 |
|---|---|---|---|
| 6455 | 1 | 株式会社モリタホールディングス | 2024-10-23 00:22:46 |
| 6455 | 2 | 2024年07月30日 IR 2025年３月期 第１四半期決算短信〔日本基準〕(連結)（637KB） | 2024-07-30 22:31:01 |
| 6455 | 2 | 2024年07月30日 IR 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 | 2024-07-30 22:31:00 |
| 6455 | 2 | 2024年07月30日 IR 2024年度 第1四半期 決算説明資料（2834KB） | 2024-07-30 22:30:58 |
| 6455 | 2 | 2024年07月18日 イベント 「大阪・関西万博」の運営参加にブロンズパートナーとして協賛 | 2024-07-18 17:30:32 |
| 6455 | 2 | 2024年07月02日 IR 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 | 2024-07-03 06:30:02 |
| 6455 | 2 | 2024年06月21日 IR 第91回定時株主総会決議ご通知（307KB） | 2024-06-21 17:45:36 |
| 6455 | 2 | 2024年06月21日 IR 有価証券報告書－第91期(2023/04/01－2024/03/31)（705KB） | 2024-06-21 17:45:35 |
| 6455 | 2 | 2024年06月21日 IR 第91期事業報告書（1681KB） | 2024-06-21 17:45:34 |
| 6455 | 2 | 電子公告 | 株式情報 | 株主・投資家情報 | 株式会社モリタホールディングス | 2024-06-19 05:49:42 |