| 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 | 1,348 | 1,348 | 1,308 | 1,311 | 246,500 | -11 | 99% | 97% | 81% | ▼ | 97% | 102% | 95% | 96% | 112% |
| 20240925 | 1,317 | 1,320 | 1,284 | 1,284 | 200,300 | -27 | 98% | 97% | 81% | ▼▼ | 101% | 102% | 96% | 94% | 109% |
| 20240926 | 1,310 | 1,325 | 1,285 | 1,321 | 272,500 | 37 | 103% | 101% | 136% | ▲ | 100% | 98% | 93% | 97% | 113% |
| 20240927 | 1,345 | 1,355 | 1,316 | 1,351 | 293,900 | 30 | 102% | 100% | 108% | ▲▲ | 102% | 102% | 98% | 99% | 115% |
| 20240930 | 1,277 | 1,313 | 1,277 | 1,299 | 283,500 | -52 | 96% | 102% | 96% | ▼ | 102% | 102% | 94% | 95% | 111% |
| 20241001 | 1,317 | 1,361 | 1,317 | 1,340 | 194,600 | 41 | 103% | 102% | 69% | ▲ | 100% | 102% | 93% | 99% | 114% |
| 20241002 | 1,314 | 1,350 | 1,307 | 1,316 | 156,600 | -24 | 98% | 100% | 80% | ▼ | 97% | 95% | 90% | 97% | 112% |
| 20241003 | 1,346 | 1,346 | 1,294 | 1,305 | 259,100 | -11 | 99% | 97% | 165% | ▼▼ | 99% | 96% | 91% | 97% | 111% |
| 20241004 | 1,308 | 1,312 | 1,291 | 1,301 | 143,700 | -4 | 100% | 99% | 55% | ▼▼▼ | 100% | 93% | 87% | 96% | 111% |
| 20241007 | 1,346 | 1,358 | 1,337 | 1,340 | 223,800 | 39 | 103% | 100% | 156% | ▲ | 97% | 96% | 92% | 99% | 114% |
| 20241008 | 1,310 | 1,310 | 1,264 | 1,273 | 279,700 | -67 | 95% | 97% | 125% | ▼ | 98% | 98% | 98% | 94% | 108% |
| 20241009 | 1,282 | 1,296 | 1,255 | 1,256 | 144,500 | -17 | 99% | 98% | 52% | ▼▼ | 99% | 97% | 101% | 93% | 107% |
| 20241010 | 1,270 | 1,270 | 1,246 | 1,256 | 147,900 | 0 | 100% | 99% | 102% | -- | 98% | 97% | 101% | 93% | 107% |
| 20241011 | 1,262 | 1,279 | 1,240 | 1,242 | 130,900 | -14 | 99% | 98% | 89% | ▼ | 100% | 96% | 101% | 92% | 100% |
| 20241015 | 1,261 | 1,268 | 1,246 | 1,256 | 182,000 | 14 | 101% | 100% | 139% | ▲ | 101% | 96% | 104% | 93% | 101% |
| 20241016 | 1,227 | 1,254 | 1,222 | 1,236 | 152,500 | -20 | 98% | 101% | 84% | ▼ | 99% | 94% | 103% | 91% | 100% |
| 20241017 | 1,236 | 1,240 | 1,211 | 1,218 | 214,800 | -18 | 99% | 99% | 141% | ▼▼ | 99% | 94% | 105% | 90% | 100% |
| 20241018 | 1,220 | 1,240 | 1,197 | 1,206 | 221,800 | -12 | 99% | 99% | 103% | ▼▼▼ | 98% | 95% | 106% | 89% | 100% |
| 20241021 | 1,204 | 1,206 | 1,184 | 1,184 | 191,000 | -22 | 98% | 98% | 86% | ▼▼▼▼ | 98% | 96% | 111% | 88% | 100% |
| 20241022 | 1,179 | 1,181 | 1,155 | 1,157 | 166,600 | -27 | 98% | 98% | 87% | ▼▼▼▼▼ | 99% | 97% | 113% | 86% | 100% |
| 20241023 | 1,157 | 1,170 | 1,148 | 1,150 | 184,400 | -7 | 99% | 99% | 111% | ▼▼▼▼▼▼ | 100% | 101% | 115% | 85% | 100% |
| 20241024 | 1,134 | 1,140 | 1,112 | 1,138 | 170,500 | -12 | 99% | 100% | 92% | ▼▼▼▼▼▼▼ | 98% | 103% | 116% | 84% | 100% |
| 20241025 | 1,128 | 1,131 | 1,099 | 1,105 | 135,300 | -33 | 97% | 98% | 79% | ▼▼▼▼▼▼▼▼ | 101% | 104% | 117% | 82% | 100% |
| 20241028 | 1,112 | 1,139 | 1,107 | 1,126 | 115,400 | 21 | 102% | 101% | 85% | ▲ | 99% | 103% | 115% | 84% | 102% |
| 20241029 | 1,130 | 1,137 | 1,100 | 1,123 | 220,400 | -3 | 100% | 99% | 191% | ▼ | 101% | 106% | 115% | 84% | 102% |
| 20241030 | 1,134 | 1,149 | 1,125 | 1,141 | 325,800 | 18 | 102% | 101% | 148% | ▲ | 101% | 110% | 114% | 85% | 103% |
| 20241031 | 1,143 | 1,162 | 1,133 | 1,159 | 151,700 | 18 | 102% | 101% | 47% | ▲▲ | 95% | 111% | 113% | 86% | 105% |
| 20241101 | 1,154 | 1,154 | 1,086 | 1,092 | 453,300 | -67 | 94% | 95% | 299% | ▼ | 103% | 113% | 115% | 81% | 100% |
| 20241105 | 1,136 | 1,178 | 1,060 | 1,169 | 952,100 | 77 | 107% | 103% | 210% | ▲ | 105% | 111% | 113% | 87% | 107% |
| 20241106 | 1,150 | 1,205 | 1,131 | 1,205 | 519,300 | 36 | 103% | 105% | 55% | ▲▲ | 103% | 105% | 106% | 95% | 110% |
| 20241107 | 1,214 | 1,256 | 1,203 | 1,254 | 503,900 | 49 | 104% | 103% | 97% | ▲▲▲ | 100% | 98% | 99% | 100% | 115% |
| 20241108 | 1,284 | 1,304 | 1,263 | 1,278 | 543,200 | 24 | 102% | 100% | 108% | ▲▲▲▲ | 99% | 99% | 112% | 100% | 117% |
| 20241111 | 1,276 | 1,308 | 1,262 | 1,263 | 293,500 | -15 | 99% | 99% | 54% | ▼ | 99% | 97% | 134% | 99% | 116% |
| 20241112 | 1,292 | 1,320 | 1,271 | 1,278 | 270,200 | 15 | 101% | 99% | 92% | ▲ | 100% | 103% | 149% | 100% | 117% |
| 20241113 | 1,262 | 1,271 | 1,239 | 1,262 | 189,500 | -16 | 99% | 100% | 70% | ▼ | 99% | 102% | 157% | 99% | 116% |
| 20241114 | 1,274 | 1,287 | 1,257 | 1,257 | 136,300 | -5 | 100% | 99% | 72% | ▼▼ | 99% | 102% | 158% | 98% | 115% |
| 20241115 | 1,272 | 1,281 | 1,251 | 1,255 | 169,700 | -2 | 100% | 99% | 125% | ▼▼▼ | 100% | 103% | 161% | 98% | 115% |
| 20241118 | 1,245 | 1,246 | 1,223 | 1,240 | 151,500 | -15 | 99% | 100% | 89% | ▼▼▼▼ | 104% | 101% | 160% | 97% | 114% |
| 20241119 | 1,255 | 1,305 | 1,253 | 1,304 | 212,600 | 64 | 105% | 104% | 140% | ▲ | 99% | 97% | 154% | 100% | 119% |
| 20241120 | 1,304 | 1,317 | 1,291 | 1,294 | 111,200 | -10 | 99% | 99% | 52% | ▼ | 99% | 93% | 154% | 99% | 118% |
| 20241121 | 1,300 | 1,308 | 1,284 | 1,284 | 98,900 | -10 | 99% | 99% | 89% | ▼▼ | 99% | 92% | 157% | 98% | 118% |
| 20241122 | 1,281 | 1,306 | 1,267 | 1,268 | 133,200 | -16 | 99% | 99% | 135% | ▼▼▼ | 99% | 92% | 157% | 97% | 116% |
| 20241125 | 1,275 | 1,293 | 1,264 | 1,267 | 189,600 | -1 | 100% | 99% | 142% | ▼▼▼▼ | 96% | 92% | 159% | 97% | 116% |
| 20241126 | 1,260 | 1,260 | 1,200 | 1,212 | 212,500 | -55 | 96% | 96% | 112% | ▼▼▼▼▼ | 98% | 96% | 167% | 93% | 111% |
| 20241127 | 1,203 | 1,205 | 1,163 | 1,175 | 181,200 | -37 | 97% | 98% | 85% | ▼▼▼▼▼▼ | 100% | 98% | 171% | 90% | 108% |
| 20241128 | 1,173 | 1,187 | 1,159 | 1,173 | 117,000 | -2 | 100% | 100% | 65% | ▼▼▼▼▼▼▼ | 99% | 97% | 169% | 90% | 107% |
| 20241129 | 1,173 | 1,179 | 1,150 | 1,156 | 145,900 | -17 | 99% | 99% | 125% | ▼▼▼▼▼▼▼▼ | 99% | 123% | 171% | 89% | 106% |
| 20241202 | 1,163 | 1,172 | 1,146 | 1,155 | 120,600 | -1 | 100% | 99% | 83% | ▼▼▼▼▼▼▼▼▼ | 100% | 150% | 171% | 89% | 100% |
| 20241203 | 1,158 | 1,184 | 1,151 | 1,155 | 168,100 | 0 | 100% | 100% | 139% | -- | 98% | 162% | 171% | 89% | 100% |
| 20241204 | 1,157 | 1,157 | 1,121 | 1,139 | 217,100 | -16 | 99% | 98% | 129% | ▼ | 99% | 175% | 172% | 87% | 100% |
| 20241205 | 1,145 | 1,165 | 1,132 | 1,135 | 151,900 | -4 | 100% | 99% | 70% | ▼▼ | 100% | 140% | 135% | 87% | 100% |
| 20241206 | 1,435 | 1,435 | 1,435 | 1,435 | 77,400 | 300 | 126% | 100% | 51% | ▲ | 100% | 115% | 0% | 100% | 126% |
| 20241209 | 1,735 | 1,735 | 1,735 | 1,735 | 232,100 | 300 | 121% | 100% | 300% | ▲▲ | 106% | 110% | 0% | 100% | 153% |
| 20241210 | 1,775 | 1,990 | 1,775 | 1,875 | 3,398,600 | 140 | 108% | 106% | 1464% | ▲▲▲ | 108% | 106% | 0% | 100% | 165% |
| 20241211 | 1,854 | 2,007 | 1,818 | 2,005 | 1,015,300 | 130 | 107% | 108% | 30% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 177% |
| 20241212 | 2,039 | 2,063 | 1,948 | 2,001 | 1,247,200 | -4 | 100% | 98% | 123% | ▼ | 98% | 101% | 0% | 100% | 176% |
| 20241213 | 1,971 | 1,996 | 1,903 | 1,927 | 551,600 | -74 | 96% | 98% | 44% | ▼▼ | 102% | 103% | 0% | 96% | 170% |
| 20241216 | 1,910 | 1,952 | 1,890 | 1,948 | 352,800 | 21 | 101% | 102% | 64% | ▲ | 101% | 100% | 0% | 97% | 172% |
| 20241217 | 1,940 | 2,006 | 1,922 | 1,968 | 466,400 | 20 | 101% | 101% | 132% | ▲▲ | 101% | 0% | 0% | 98% | 173% |
| 20241218 | 1,961 | 2,006 | 1,953 | 1,983 | 253,000 | 15 | 101% | 101% | 54% | ▲▲▲ | 101% | 0% | 0% | 99% | 175% |
| 20241219 | 1,943 | 1,995 | 1,937 | 1,966 | 429,100 | -17 | 99% | 101% | 170% | ▼ | 98% | 0% | 0% | 98% | 173% |
| 20241220 | 1,969 | 2,005 | 1,936 | 1,937 | 452,900 | -29 | 99% | 98% | 106% | ▼▼ | % | % | % | 97% | 171% |
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 | 102,200 | 710,200 | 10,600 | 244,300 | 91,600 | 465,900 |
| 2024-12-06 | 33,300 | 359,900 | 15,200 | 198,700 | 18,100 | 161,200 |
| 2024-11-29 | 32,100 | 360,700 | 15,000 | 198,100 | 17,100 | 162,600 |
| 2024-11-22 | 37,900 | 317,500 | 16,500 | 194,000 | 21,400 | 123,500 |
| 2024-11-15 | 33,200 | 315,800 | 15,300 | 187,700 | 17,900 | 128,100 |
| 2024-11-08 | 31,400 | 345,700 | 15,300 | 201,300 | 16,100 | 144,400 |
| 2024-11-01 | 19,300 | 436,400 | 15,000 | 239,700 | 4,300 | 196,700 |
| 2024-10-25 | 20,500 | 376,600 | 14,500 | 211,700 | 6,000 | 164,900 |
| 2024-10-18 | 20,900 | 369,600 | 14,600 | 200,100 | 6,300 | 169,500 |
| 2024-10-11 | 20,600 | 368,600 | 14,600 | 200,300 | 6,000 | 168,300 |
| 2024-10-04 | 44,200 | 340,000 | 14,600 | 194,300 | 29,600 | 145,700 |
| 2024-09-27 | 51,300 | 354,100 | 14,800 | 193,600 | 36,500 | 160,500 |
| 2024-09-20 | 32,000 | 374,500 | 15,800 | 193,200 | 16,200 | 181,300 |
| 2024-09-13 | 27,800 | 420,900 | 14,900 | 193,200 | 12,900 | 227,700 |
| 2024-09-06 | 26,100 | 451,200 | 14,900 | 194,000 | 11,200 | 257,200 |
| 2024-08-30 | 37,100 | 422,700 | 16,000 | 202,300 | 21,100 | 220,400 |
| 2024-08-23 | 32,200 | 453,400 | 18,000 | 212,700 | 14,200 | 240,700 |
| 2024-08-16 | 44,400 | 435,100 | 24,500 | 216,700 | 19,900 | 218,400 |
| 2024-08-09 | 47,900 | 479,400 | 26,500 | 217,500 | 21,400 | 261,900 |
| 2024-08-02 | 32,000 | 638,100 | 26,700 | 307,900 | 5,300 | 330,200 |
| 2024-07-26 | 30,700 | 663,700 | 25,000 | 328,000 | 5,700 | 335,700 |
| 2024-07-19 | 32,100 | 634,900 | 22,400 | 319,000 | 9,700 | 315,900 |
| 2024-07-12 | 28,900 | 617,200 | 16,500 | 308,700 | 12,400 | 308,500 |
| 2024-07-05 | 39,000 | 593,200 | 19,400 | 289,700 | 19,600 | 303,500 |
| 2024-06-28 | 43,800 | 646,800 | 21,500 | 319,800 | 22,300 | 327,000 |
| 2024-06-21 | 32,700 | 719,900 | 24,000 | 349,800 | 8,700 | 370,100 |
| 2024-06-14 | 36,700 | 752,000 | 26,000 | 361,100 | 10,700 | 390,900 |
| 2024-06-07 | 42,100 | 717,600 | 26,700 | 335,500 | 15,400 | 382,100 |
| 2024-05-31 | 39,800 | 704,000 | 25,600 | 327,400 | 14,200 | 376,600 |
| 2024-05-24 | 38,500 | 716,900 | 21,800 | 337,900 | 16,700 | 379,000 |
| 2024-05-17 | 42,000 | 699,800 | 19,700 | 352,200 | 22,300 | 347,600 |
| 2024-05-10 | 40,800 | 832,100 | 18,000 | 398,100 | 22,800 | 434,000 |
| 2024-05-02 | 26,700 | 904,400 | 17,600 | 428,900 | 9,100 | 475,500 |
| 2024-04-26 | 26,700 | 879,300 | 17,700 | 417,300 | 9,000 | 462,000 |
| 2024-04-19 | 29,600 | 828,500 | 17,600 | 410,200 | 12,000 | 418,300 |
| 2024-04-12 | 29,600 | 859,900 | 18,300 | 396,500 | 11,300 | 463,400 |
| 2024-04-05 | 50,000 | 827,600 | 24,100 | 394,100 | 25,900 | 433,500 |
| 2024-03-29 | 84,700 | 855,700 | 28,500 | 416,300 | 56,200 | 439,400 |
| 2024-03-22 | 1,203,200 | 899,700 | 1,131,200 | 399,200 | 72,000 | 500,500 |
| 2024-03-15 | 644,800 | 810,400 | 625,000 | 362,200 | 19,800 | 448,200 |
| 2024-03-08 | 405,100 | 873,800 | 358,400 | 398,600 | 46,700 | 475,200 |
| 2024-03-01 | 274,800 | 907,300 | 202,600 | 402,200 | 72,200 | 505,100 |
| 2024-02-22 | 62,100 | 926,300 | 55,500 | 378,100 | 6,600 | 548,200 |
| 2024-02-16 | 50,600 | 875,900 | 43,100 | 356,000 | 7,500 | 519,900 |
| 2024-02-09 | 58,300 | 922,900 | 37,700 | 348,500 | 20,600 | 574,400 |
| 2024-02-02 | 68,200 | 635,800 | 32,200 | 237,800 | 36,000 | 398,000 |
| 2024-01-26 | 64,200 | 531,800 | 30,100 | 221,100 | 34,100 | 310,700 |
| 2024-01-19 | 31,700 | 603,400 | 25,900 | 230,000 | 5,800 | 373,400 |
| 2024-01-12 | 36,200 | 540,700 | 25,200 | 225,800 | 11,000 | 314,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 09:10 | 三菱ロジスネクスト | 当社に関する一部報道について |
| 20241127 | 09:00 | 三菱ロジスネクスト | 2024年度第2四半期決算説明資料 |
| 20241105 | 13:30 | 三菱ロジスネクスト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 13:30 | 三菱ロジスネクスト | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240823 | 15:00 | 三菱ロジスネクスト | 2024年度第1四半期決算説明資料 |
| 20240806 | 13:30 | 三菱ロジスネクスト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | 三菱ロジスネクスト | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240725 | 17:00 | 三菱ロジスネクスト | 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 |
| 20240718 | 15:00 | 三菱ロジスネクスト | コーポレートガバナンス原則の一部改定に関するお知らせ |
| 20240718 | 17:00 | 三菱ロジスネクスト | 中国連結子会社の増資並びに異動（持分譲渡）に関するお知らせ |
| 20240701 | 15:00 | 三菱ロジスネクスト | 自己株式の取得状況に関するお知らせ |
| 20240626 | 15:30 | 三菱ロジスネクスト | 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 |
| 20240603 | 15:00 | 三菱ロジスネクスト | 自己株式の取得状況に関するお知らせ |
| 20240529 | 09:00 | 三菱ロジスネクスト | 2023年度 決算説明資料 |
| 20240523 | 15:00 | 三菱ロジスネクスト | 剰余金の配当に関するお知らせ |
| 20240523 | 15:00 | 三菱ロジスネクスト | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240523 | 15:00 | 三菱ロジスネクスト | 支配株主等に関する事項について |
| 20240508 | 13:30 | 三菱ロジスネクスト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240322 | 15:00 | 三菱ロジスネクスト | 新・中期経営計画「Logisnext Transform 2026 」策定の件 |
| 20240215 | 15:00 | 三菱ロジスネクスト | 機構改革、役員人事及び代表取締役等に関するお知らせ |
| 20240213 | 15:00 | 三菱ロジスネクスト | 2024年3月期第3四半期決算説明資料 |
| 20240206 | 13:30 | 三菱ロジスネクスト | 2024年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20240206 | 13:30 | 三菱ロジスネクスト | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7105 | 1 | 総合物流機器メーカー｜三菱ロジスネクスト株式会社 | 2024-12-21 23:25:43 |
| 7105 | 2 | IRカレンダー｜IR情報｜三菱ロジスネクスト株式会社 | 2024-06-18 08:42:34 |
| 7105 | 2 | IR関連資料｜IRライブラリ｜IR情報｜三菱ロジスネクスト株式会社 | 2024-06-18 08:42:32 |
| 7105 | 2 | IRライブラリ ｜IR情報｜三菱ロジスネクスト株式会社 | 2024-06-18 08:42:31 |
| 7105 | 2 | 個人投資家の皆さまへ｜IR情報｜三菱ロジスネクスト株式会社 | 2024-06-18 08:42:25 |
| 7105 | 2 | ニュース一覧｜三菱ロジスネクスト株式会社 | 2024-06-15 13:07:40 |
| 7105 | 2 | ニュース一覧｜三菱ロジスネクスト株式会社 | 2024-06-15 13:07:39 |
| 7105 | 2 | ニュース一覧｜三菱ロジスネクスト株式会社 | 2024-06-15 13:07:37 |
| 7105 | 2 | ニュース一覧｜三菱ロジスネクスト株式会社 | 2024-06-15 13:07:36 |
| 7105 | 2 | ニュース一覧｜三菱ロジスネクスト株式会社 | 2024-06-15 13:07:33 |