7105--ロジスネクス-【輸送用機器】【フォークリフト】国内シェア2位三菱重工業の事業を承継
売上高:7017700-当期純利益:275200-総資産:5314950-時価:225752985----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,9631,9801,9371,938142,800-2099%99%132%▼▼99%115%114%97%102%
202503111,9061,9111,8651,896519,300-4298%99%364%▼▼▼102%116%115%95%100%
202503121,8851,9411,8841,923309,20027101%102%60%100%115%110%96%101%
202503131,9291,9581,9061,930198,0007100%100%64%▲▲105%114%110%96%102%
202503141,9332,0301,9192,024333,40094105%105%168%▲▲▲106%107%102%100%107%
202503172,0682,2182,0552,195516,400171108%106%155%▲▲▲▲100%97%96%100%116%
202503182,1952,2002,1232,189368,300-6100%100%71%102%100%92%100%115%
202503192,1732,2342,1732,211330,10022101%102%90%101%99%89%100%117%
202503212,1802,2182,1502,205193,300-6100%101%59%96%98%87%100%116%
202503242,2152,2162,1242,128324,000-7797%96%168%▼▼98%98%89%96%112%
202503252,1632,1642,1182,120286,600-8100%98%88%▼▼▼101%99%90%96%112%
202503262,1472,1702,1232,168254,20048102%101%89%101%98%90%98%114%
202503272,1402,1632,1012,162540,000-6100%101%212%97%98%90%98%114%
202503282,1422,1592,0652,080269,900-8296%97%50%▼▼104%98%96%94%110%
202503312,0512,1372,0342,127234,70047102%104%87%97%89%93%96%112%
202504012,1592,1592,0862,103267,500-2499%97%114%100%86%96%95%111%
202504022,0992,1212,0582,107235,2004100%100%88%101%97%101%95%111%
202504031,9912,0661,9562,006528,700-10195%101%225%99%100%104%91%106%
202504041,9381,9681,8531,920635,700-8696%99%120%▼▼100%103%110%87%101%
202504081,8221,8641,8001,814423,900-10694%100%67%▼▼▼96%105%117%82%100%
202504091,7831,8091,7091,720565,900-9495%96%133%▼▼▼▼102%98%111%78%100%
202504101,8901,9371,8431,930444,100210112%102%78%101%101%114%87%112%
202504111,8341,8601,7781,857493,600-7396%101%111%100%102%112%84%108%
202504141,8781,9101,8691,870240,80013101%100%49%98%101%111%85%109%
202504151,8961,9131,8521,860195,400-1099%98%81%98%101%114%84%108%
202504161,8801,8831,8331,841156,100-1999%98%80%▼▼100%103%116%83%107%
202504171,8461,8651,8371,845141,1004100%100%90%103%104%115%83%107%
202504181,8591,9161,8501,916210,50071104%103%149%▲▲99%101%114%87%111%
202504211,9011,9081,8671,891116,200-2599%99%55%101%105%116%87%110%
202504221,8611,9001,8601,881115,200-1099%101%99%▼▼99%104%112%87%109%
202504231,9301,9411,8781,902233,40021101%99%203%102%106%114%88%111%
202504241,8901,9341,8901,92578,50023101%102%34%▲▲100%103%112%89%112%
202504251,9251,9711,9231,923111,200-2100%100%142%100%102%110%90%112%
202504281,9581,9871,9491,962173,80039102%100%156%102%107%110%92%114%
202504301,9612,0071,9502,007111,40045102%102%64%▲▲99%105%110%95%117%
202505011,9962,0111,9701,970171,500-3798%99%154%100%106%112%93%115%
202505021,9701,9951,9571,979152,5009100%100%89%100%103%110%99%115%
202505071,9952,0141,9661,999232,20020101%100%152%▲▲105%105%110%100%116%
202505081,9992,0991,9822,093629,70094105%105%271%▲▲▲99%100%104%100%122%
202505092,1122,2301,9002,0952,925,9002100%99%465%▲▲▲▲100%105%107%100%122%
202505122,0452,0852,0092,041439,400-5497%100%15%98%103%105%97%111%
202505132,0912,1322,0502,059355,80018101%98%81%101%104%106%98%112%
202505142,0692,1352,0542,094299,90035102%101%84%▲▲101%103%105%100%114%
202505152,0882,1202,0722,102290,6008100%101%97%▲▲▲102%102%104%100%114%
202505162,1102,1682,0942,146188,80044102%102%65%▲▲▲▲100%102%104%100%117%
202505192,1002,1082,0342,108448,600-3898%100%238%102%101%102%98%114%
202505202,1202,1902,1202,161278,10053103%102%62%98%97%97%100%115%
202505212,1972,1982,1442,157166,300-4100%98%60%101%101%100%100%115%
202505222,1212,1512,1112,14497,900-1399%101%59%▼▼100%100%99%99%114%
202505232,1452,1602,1202,142153,400-2100%100%157%▼▼▼99%102%0%99%113%
202505262,1502,1622,1152,123130,400-1999%99%85%▼▼▼▼100%102%0%98%110%
202505272,1462,1642,1142,139178,10016101%100%137%99%101%0%99%111%
202505282,1652,1782,1392,148228,6009100%99%128%▲▲100%101%0%99%109%
202505292,1452,1622,1302,140242,600-8100%100%106%104%101%0%99%109%
202505302,1232,1992,1092,198382,40058103%104%158%100%96%0%100%112%
202506022,1922,2182,1692,192168,500-6100%100%44%98%96%0%100%111%
202506032,2102,2102,1532,162164,300-3099%98%98%▼▼98%0%0%98%108%
202506042,1822,1832,1312,139357,900-2399%98%218%▼▼▼99%0%0%97%105%
202506052,1352,1352,0902,104347,900-3598%99%97%▼▼▼▼101%0%0%96%103%
202506062,0952,1462,0882,115123,20011101%101%35%%%%96%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3015,2001,814,5003,400482,20011,8001,332,300
2025-05-2313,8001,927,4003,400530,00010,4001,397,400
2025-05-1617,2001,881,1006,400497,60010,8001,383,500
2025-05-0930,6001,854,1006,500426,20024,1001,427,900
2025-05-0217,7001,592,9009,900333,2007,8001,259,700
2025-04-2518,6001,566,40011,800337,0006,8001,229,400
2025-04-1818,4001,543,00011,900299,2006,5001,243,800
2025-04-11217,6001,542,80012,100310,400205,5001,232,400
2025-04-04230,1001,635,30012,600429,300217,5001,206,000
2025-03-28249,9001,175,60017,300349,300232,600826,300
2025-03-21306,2001,091,30058,700315,900247,500775,400
2025-03-14291,100771,40057,600260,600233,500510,800
2025-03-07275,700692,30045,500257,600230,200434,700
2025-02-28265,100774,90034,000284,100231,100490,800
2025-02-21266,900820,10021,900329,500245,000490,600
2025-02-14263,200897,90019,400377,300243,800520,600
2025-02-07256,500968,70017,500423,300239,000545,400
2025-01-3164,600932,00016,300399,70048,300532,300
2025-01-2470,600832,80015,100333,60055,500499,200
2025-01-1761,900802,20014,600287,30047,300514,900
2025-01-1062,100765,3006,200275,10055,900490,200
2024-12-2777,000697,9005,300260,00071,700437,900
2024-12-2094,500689,40010,400239,20084,100450,200
2024-12-13102,200710,20010,600244,30091,600465,900
2024-12-0633,300359,90015,200198,70018,100161,200
2024-11-2932,100360,70015,000198,10017,100162,600
2024-11-2237,900317,50016,500194,00021,400123,500
2024-11-1533,200315,80015,300187,70017,900128,100
2024-11-0831,400345,70015,300201,30016,100144,400
2024-11-0119,300436,40015,000239,7004,300196,700
2024-10-2520,500376,60014,500211,7006,000164,900
2024-10-1820,900369,60014,600200,1006,300169,500
2024-10-1120,600368,60014,600200,3006,000168,300
2024-10-0444,200340,00014,600194,30029,600145,700
2024-09-2751,300354,10014,800193,60036,500160,500
2024-09-2032,000374,50015,800193,20016,200181,300
2024-09-1327,800420,90014,900193,20012,900227,700
2024-09-0626,100451,20014,900194,00011,200257,200
2024-08-3037,100422,70016,000202,30021,100220,400
2024-08-2332,200453,40018,000212,70014,200240,700
2024-08-1644,400435,10024,500216,70019,900218,400
2024-08-0947,900479,40026,500217,50021,400261,900
2024-08-0232,000638,10026,700307,9005,300330,200
2024-07-2630,700663,70025,000328,0005,700335,700
2024-07-1932,100634,90022,400319,0009,700315,900
2024-07-1228,900617,20016,500308,70012,400308,500
2024-07-0539,000593,20019,400289,70019,600303,500
2024-06-2843,800646,80021,500319,80022,300327,000
2024-06-2132,700719,90024,000349,8008,700370,100
2024-06-1436,700752,00026,000361,10010,700390,900
2024-06-0742,100717,60026,700335,50015,400382,100
2024-05-3139,800704,00025,600327,40014,200376,600
2024-05-2438,500716,90021,800337,90016,700379,000
2024-05-1742,000699,80019,700352,20022,300347,600
2024-05-1040,800832,10018,000398,10022,800434,000
2024-05-0226,700904,40017,600428,9009,100475,500
2024-04-2626,700879,30017,700417,3009,000462,000
2024-04-1929,600828,50017,600410,20012,000418,300
2024-04-1229,600859,90018,300396,50011,300463,400
2024-04-0550,000827,60024,100394,10025,900433,500
2024-03-2984,700855,70028,500416,30056,200439,400
2024-03-221,203,200899,7001,131,200399,20072,000500,500
2024-03-15644,800810,400625,000362,20019,800448,200
2024-03-08405,100873,800358,400398,60046,700475,200
2024-03-01274,800907,300202,600402,20072,200505,100
2024-02-2262,100926,30055,500378,1006,600548,200
2024-02-1650,600875,90043,100356,0007,500519,900
2024-02-0958,300922,90037,700348,50020,600574,400
2024-02-0268,200635,80032,200237,80036,000398,000
2024-01-2664,200531,80030,100221,10034,100310,700
2024-01-1931,700603,40025,900230,0005,800373,400
2024-01-1236,200540,70025,200225,80011,000314,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-27 Barclays Capital Securities Ltd414,4580.38%-167,8972,1462,1642,1142,139178,100
2025-05-26 Barclays Capital Securities Ltd582,3550.54%-174,5052,1502,1622,1152,123130,400
2025-05-16 Barclays Capital Securities Ltd756,8600.70%11,0002,1102,1682,0942,146188,800
2025-05-15 Barclays Capital Securities Ltd745,8600.69%-21,5002,0882,1202,0722,102290,600
2025-05-09 Barclays Capital Securities Ltd767,3600.71%-140,8002,1122,2301,9002,0952,925,900
2025-05-02 Barclays Capital Securities Ltd908,1600.85%-59,6001,9701,9951,9571,979152,500
2025-04-30 Barclays Capital Securities Ltd967,7600.90%20,8001,9612,0071,9502,007111,400
2025-04-28 Barclays Capital Securities Ltd946,9600.88%-24,8101,9581,9871,9491,962173,800
2025-04-18 Barclays Capital Securities Ltd971,7700.91%31,6291,8591,9161,8501,916210,500
2025-04-10 Barclays Capital Securities Ltd940,1410.88%-25,8851,8901,9371,8431,930444,100
2025-03-24 Barclays Capital Securities Ltd966,0260.90%86,0012,2152,2162,1242,128324,000
2025-03-11 Barclays Capital Securities Ltd880,0250.82%108,0801,9061,9111,8651,896519,300
2025-02-21 Barclays Capital Securities Ltd771,9450.72%193,9201,9832,0001,9592,000235,600
2025-02-20 Barclays Capital Securities Ltd578,0250.54%1,9762,0241,9762,002196,900
2025-02-18 GOLDMAN SACHS INTERNATIONAL479,0280.44%-90,1001,8871,9101,8501,898389,100
2025-02-17 GOLDMAN SACHS INTERNATIONAL569,1280.53%-109,2841,9181,9511,8851,896378,300
2025-02-14 GOLDMAN SACHS INTERNATIONAL678,4120.63%-118,6001,9631,9921,9311,944307,400
2025-02-07 GOLDMAN SACHS INTERNATIONAL797,0120.74%116,4721,9341,9401,9101,916251,900
2025-02-07 GOLDMAN SACHS INTERNATIONAL797,0120.74%116,4721,9341,9401,9101,916251,900
2025-02-04 GOLDMAN SACHS INTERNATIONAL680,5400.63%65,1041,9501,9671,8621,947971,200
2025-02-04 GOLDMAN SACHS INTERNATIONAL680,5400.63%1,9501,9671,8621,947971,200
2025-02-03 GOLDMAN SACHS INTERNATIONAL615,4360.57%1,9701,9831,9271,935439,600
2025-02-03 GOLDMAN SACHS INTERNATIONAL615,4360.57%-28,7181,9701,9831,9271,935439,600
2025-01-30 GOLDMAN SACHS INTERNATIONAL644,1540.60%1,9812,0161,9621,971389,600
2025-01-30 GOLDMAN SACHS INTERNATIONAL644,1540.60%76,1021,9812,0161,9621,971389,600
2025-01-23 GOLDMAN SACHS INTERNATIONAL568,0520.53%1,9502,0501,9412,033377,900

TDnet更新情報

報告日strtime銘柄タイトル
2025060409:00三菱ロジスネクスト 2024年度 通期決算説明会
2025052215:00三菱ロジスネクスト 剰余金の配当に関するお知らせ
2025052215:00三菱ロジスネクスト 支配株主等に関する事項について
2025050913:30三菱ロジスネクスト 2025年3月期 決算短信〔日本基準〕(連結)
2025050913:30三菱ロジスネクスト 2025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
2025022015:00三菱ロジスネクスト 役員人事及び代表取締役等に関するお知らせ
2025021409:00三菱ロジスネクスト 2024年度第3四半期決算説明資料
2025020413:30三菱ロジスネクスト 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025012315:00三菱ロジスネクスト 連結子会社の合併および商号変更に関するお知らせ
2024122715:00三菱ロジスネクスト (開示事項の経過)中国連結子会社の異動(持分譲渡)に関するお知らせ
2024120609:10三菱ロジスネクスト 当社に関する一部報道について
2024112709:00三菱ロジスネクスト 2024年度第2四半期決算説明資料
2024110513:30三菱ロジスネクスト 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110513:30三菱ロジスネクスト 2025年3月期 通期連結業績予想の修正に関するお知らせ
2024082315:00三菱ロジスネクスト 2024年度第1四半期決算説明資料
2024080613:30三菱ロジスネクスト 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080115:00三菱ロジスネクスト 自己株式の取得状況及び取得終了に関するお知らせ
2024072517:00三菱ロジスネクスト 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
2024071815:00三菱ロジスネクスト 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
2024071817:00三菱ロジスネクスト 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
2024070115:00三菱ロジスネクスト 自己株式の取得状況に関するお知らせ
2024062615:30三菱ロジスネクスト 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
2024060315:00三菱ロジスネクスト 自己株式の取得状況に関するお知らせ
2024052909:00三菱ロジスネクスト 2023年度 決算説明資料
2024052315:00三菱ロジスネクスト 剰余金の配当に関するお知らせ
2024052315:00三菱ロジスネクスト 自己株式の取得に係る事項の決定に関するお知らせ
2024052315:00三菱ロジスネクスト 支配株主等に関する事項について
2024050813:30三菱ロジスネクスト 2024年3月期 決算短信〔日本基準〕(連結)
2024032215:00三菱ロジスネクスト 新・中期経営計画「Logisnext Transform 2026 」策定の件
2024021515:00三菱ロジスネクスト 機構改革、役員人事及び代表取締役等に関するお知らせ
2024021315:00三菱ロジスネクスト 2024年3月期第3四半期決算説明資料
2024020613:30三菱ロジスネクスト 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
2024020613:30三菱ロジスネクスト 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