8160--木曽路-【小売業】【外食】外食中堅、しゃぶしゃぶ「木曽路」は業界最大手
売上高:529840-当期純利益:4360-総資産:459740-時価:62796580----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
202411152,1252,1382,1172,125137,1002100%100%78%101%100%101%91%100%
202411182,1202,1352,1092,132117,7007100%101%86%▲▲99%100%100%92%100%
202411192,1332,1402,1142,114111,800-1899%99%95%100%101%101%91%100%
202411202,1182,1242,0952,115193,4001100%100%173%101%101%101%91%100%
202411212,1152,1312,1132,126128,30011101%101%66%▲▲99%101%100%91%101%
202411222,1342,1432,1162,116105,300-10100%99%82%101%100%101%91%100%
202411252,1222,1702,1162,1391,006,10023101%101%955%99%98%100%92%101%
202411262,1452,1572,1172,127128,200-1299%99%13%101%98%100%92%101%
202411272,1292,1482,1202,145101,40018101%101%79%99%98%100%92%101%
202411282,1362,1562,1172,117106,400-2899%99%105%99%98%101%91%100%
202411292,1182,1312,1002,100143,300-1799%99%135%▼▼98%99%101%92%100%
202412022,0992,0992,0572,057191,700-4398%98%134%▼▼▼101%101%103%90%100%
202412032,0632,1062,0632,085144,10028101%101%75%99%101%102%92%101%
202412042,0802,0852,0522,052157,700-3398%99%109%100%103%103%93%100%
202412052,0662,0772,0512,071116,80019101%100%74%100%103%103%94%101%
202412062,0652,0872,0642,06876,300-3100%100%65%100%103%103%95%101%
202412092,0682,0942,0522,077125,4009100%100%164%101%103%102%95%101%
202412102,0822,1042,0692,096111,60019101%101%89%▲▲101%101%101%96%102%
202412112,0992,1222,0992,122144,70026101%101%130%▲▲▲100%100%100%99%103%
202412122,1222,1322,1072,121120,100-1100%100%83%101%100%101%99%103%
202412132,1072,1492,1072,137122,70016101%101%102%99%98%99%100%104%
202412162,1402,1402,1132,12095,800-1799%99%78%99%99%98%99%103%
202412172,1202,1262,1052,10889,800-1299%99%94%▼▼100%99%99%98%103%
202412182,1152,1262,1032,11463,7006100%100%71%100%100%99%99%103%
202412192,1052,1152,0942,104110,900-10100%100%174%99%99%99%98%103%
202412202,1082,1132,0942,09689,400-8100%99%81%▼▼99%101%99%98%102%
202412232,1032,1082,0812,085110,700-1199%99%124%▼▼▼101%102%101%97%102%
202412242,0812,1012,0722,09598,30010100%101%89%99%100%100%98%102%
202412252,1002,1002,0502,071143,800-2499%99%146%101%101%101%97%101%
202412262,0712,0972,0712,097137,10026101%101%95%100%99%101%98%102%
202412272,1122,1222,1082,12299,80025101%100%73%▲▲99%97%101%99%103%
202412302,1262,1302,1022,10981,800-1399%99%82%98%98%102%99%103%
202501062,1192,1202,0702,070174,300-3998%98%213%▼▼100%99%104%97%101%
202501072,0892,0892,0622,08788,40017101%100%51%98%99%104%98%101%
202501082,0972,0982,0512,051146,600-3698%98%166%101%102%106%96%100%
202501092,0512,0712,0402,062137,30011101%101%94%100%101%105%96%101%
202501102,0582,0742,0532,06775,6005100%100%55%▲▲99%100%107%97%101%
202501142,0752,0752,0502,06484,600-3100%99%112%100%101%107%97%101%
202501152,0732,0912,0712,08280,00018101%100%95%99%100%106%97%102%
202501162,0902,1022,0682,07686,300-6100%99%108%100%101%107%97%101%
202501172,0752,0842,0562,07163,700-5100%100%74%▼▼100%101%107%98%101%
202501202,0712,0842,0632,07774,1006100%100%116%101%103%107%98%101%
202501212,0772,0922,0772,09047,90013101%101%65%▲▲100%103%106%98%102%
202501222,0902,0962,0842,09058,0000100%100%121%--100%103%106%98%102%
202501232,0972,0972,0812,08747,700-3100%100%82%100%103%106%98%102%
202501242,0952,1092,0952,10079,40013101%100%166%101%103%105%99%102%
202501272,1102,1412,1092,14189,60041102%101%113%▲▲101%102%104%100%104%
202501282,1212,1562,1212,14984,6008100%101%94%▲▲▲100%100%0%100%105%
202501292,1602,1602,1392,15061,4001100%100%73%▲▲▲▲100%100%0%100%105%
202501302,1582,1742,1452,168107,30018101%100%175%▲▲▲▲▲100%100%0%100%106%
202501312,1702,1782,1582,17168,2003100%100%64%▲▲▲▲▲▲99%100%0%100%106%
202502032,1612,1632,1352,148143,300-2399%99%210%99%102%0%99%105%
202502042,1672,1672,1472,15087,1002100%99%61%100%102%0%99%105%
202502052,1682,1832,1612,16194,40011101%100%108%▲▲100%102%0%100%105%
202502062,1602,1762,1602,16367,5002100%100%72%▲▲▲101%0%0%100%105%
202502072,1402,1792,1362,160126,600-3100%101%188%102%0%0%99%105%
202502102,1802,2302,1802,214152,80054103%102%121%100%0%0%100%107%
202502122,1942,2082,1782,200120,200-1499%100%79%%%%99%106%

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
2025-02-07334,40091,700321,20024,40013,20067,300
2025-01-31182,70092,700170,30025,80012,40066,900
2025-01-24119,100107,200107,50024,50011,60082,700
2025-01-1783,000122,50071,60022,90011,40099,600
2025-01-1056,300128,60043,80022,50012,500106,100
2024-12-2720,700117,5008,60021,00012,10096,500
2024-12-2017,200131,3003,70024,40013,500106,900
2024-12-1317,100126,5003,60025,20013,500101,300
2024-12-0620,500142,2003,60023,50016,900118,700
2024-11-2917,600132,5004,00025,20013,600107,300
2024-11-2217,500114,7003,10021,30014,40093,400
2024-11-1518,300113,5003,20019,60015,10093,900
2024-11-0817,80073,3003,40019,30014,40054,000
2024-11-0118,30052,5003,30015,50015,00037,000
2024-10-2519,20062,2003,30019,10015,90043,100
2024-10-1820,80065,9003,30018,50017,50047,400
2024-10-1123,20033,0003,30011,00019,90022,000
2024-10-0416,20032,2003,3009,70012,90022,500
2024-09-2784,20030,30021,2009,00063,00021,300
2024-09-201,533,10061,3001,495,9009,80037,20051,500
2024-09-131,350,40065,3001,330,90011,40019,50053,900
2024-09-061,198,50052,5001,187,1007,40011,40045,100
2024-08-30851,70037,300843,8005,9007,90031,400
2024-08-23798,90049,100791,6006,3007,30042,800
2024-08-16695,80071,600689,30010,3006,50061,300
2024-08-09377,10044,500369,7007,1007,40037,400
2024-08-02228,30037,800221,9007,0006,40030,800
2024-07-26114,10037,900103,0005,00011,10032,900
2024-07-1980,10038,60064,4008,60015,70030,000
2024-07-1250,40032,20035,6008,20014,80024,000
2024-07-0537,10036,20023,7008,90013,40027,300
2024-06-2826,60037,50013,90010,30012,70027,200
2024-06-2119,90042,7009,30012,10010,60030,600

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
2025-02-10 Man Solutions Limited287,3001.00%20,5002,1802,2302,1802,214152,800
2025-02-06 UBS AG140,3510.49%-14,7002,1602,1762,1602,16367,500
2025-02-05 UBS AG155,0510.54%-27,5002,1682,1832,1612,16194,400
2025-02-04 モルガン・スタンレーMUFG証券株式会社139,2510.48%-8,7002,1672,1672,1472,15087,100
2025-01-29 モルガン・スタンレーMUFG証券株式会社147,9510.51%8,6002,1602,1602,1392,15061,400
2025-01-27 モルガン・スタンレーMUFG証券株式会社139,3510.48%-6,2002,1102,1412,1092,14189,600
2025-01-14 UBS AG182,5510.63%34,8002,0752,0752,0502,06484,600
2025-01-08 Man Solutions Limited266,8000.93%26,4002,0972,0982,0512,051146,600
2025-01-06 Man Solutions Limited240,4000.84%34,4002,1192,1202,0702,070174,300
2024-12-25 UBS AG147,7510.51%2,1002,1002,0502,071143,800
2024-12-23 Man Solutions Limited206,0000.72%12,7002,1032,1082,0812,085110,700
2024-12-18 Man Solutions Limited193,3000.67%-27,3002,1152,1262,1032,11463,700
2024-12-16 モルガン・スタンレーMUFG証券株式会社145,5510.50%2,1402,1402,1132,12095,800
2024-12-13 Man Solutions Limited220,6000.77%-29,2002,1072,1492,1072,137122,700
2024-12-11 Man Solutions Limited249,8000.87%-33,9002,0992,1222,0992,122144,700
2024-12-09 Man Solutions Limited283,7000.99%-11,7002,0682,0942,0522,077125,400
2024-12-04 Man Solutions Limited295,4001.03%27,2002,0802,0852,0522,052157,700
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.17,3000.06%-292,8552,1222,1702,1162,1391,006,100
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.310,1551.08%24,9002,1342,1432,1162,116105,300
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.285,2550.99%56,4002,1152,1312,1132,126128,300
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.228,8550.80%26,1002,1332,1402,1142,114111,800
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.202,7550.71%27,8452,1202,1352,1092,132117,700
2024-11-15 モルガン・スタンレーMUFG証券株式会社133,6510.46%-31,7002,1252,1382,1172,125137,100
2024-11-15 Man Solutions Limited268,2000.93%38,4002,1252,1382,1172,125137,100
2024-11-14 Integrated Core Strategies (Asia) Pte. Ltd.174,9100.61%31,1002,1902,1902,1232,123175,800
2024-11-11 Integrated Core Strategies (Asia) Pte. Ltd.143,8100.50%2,1902,1922,1642,172178,600
2024-11-08 モルガン・スタンレーMUFG証券株式会社165,3510.57%-20,0002,2102,2332,2012,202143,900
2024-11-07 モルガン・スタンレーMUFG証券株式会社185,3510.64%19,7002,2542,2582,2072,207234,400
2024-11-07 MERRILL LYNCH INTERNATIONAL134,0550.46%-9,1002,2542,2582,2072,207234,400
2024-11-06 Man Solutions Limited229,8000.80%24,1002,2832,2832,2552,255109,600
2024-11-06 MERRILL LYNCH INTERNATIONAL143,1550.50%-7,3002,2832,2832,2552,255109,600
2024-11-05 MERRILL LYNCH INTERNATIONAL150,4550.52%2,9002,3002,3002,2722,28363,000
2024-11-01 モルガン・スタンレーMUFG証券株式会社165,6510.58%-27,1002,3162,3172,2852,28776,700
2024-11-01 MERRILL LYNCH INTERNATIONAL147,5550.51%4,8002,3162,3172,2852,28776,700
2024-10-31 MERRILL LYNCH INTERNATIONAL142,7550.50%2,4002,3282,3372,3122,32243,000
2024-10-28 モルガン・スタンレーMUFG証券株式会社192,7510.67%-29,9002,2532,2992,2512,28968,100
2024-10-28 MERRILL LYNCH INTERNATIONAL140,3550.49%-4,7002,2532,2992,2512,28968,100
2024-10-25 Man Solutions Limited205,7000.72%23,8002,2462,2572,2312,25567,100
2024-10-24 MERRILL LYNCH INTERNATIONAL145,0550.50%2,2502,2592,2332,24683,800
2024-10-23 モルガン・スタンレーMUFG証券株式会社222,6510.78%-7,3002,2552,2642,2472,25070,000
2024-10-22 Man Solutions Limited181,9000.63%11,4002,2672,2712,2502,25295,300
2024-10-21 モルガン・スタンレーMUFG証券株式会社229,9510.80%23,9002,2842,2922,2662,27078,300
2024-10-15 モルガン・スタンレーMUFG証券株式会社206,0510.72%21,6002,3562,3782,3482,37287,400
2024-10-10 モルガン・スタンレーMUFG証券株式会社184,4510.64%23,2002,3712,3862,3462,35690,700
2024-10-09 モルガン・スタンレーMUFG証券株式会社161,2510.56%2,3772,4092,3682,37679,800
2024-10-07 Man Solutions Limited170,5000.59%-4,8002,3862,3952,3702,38965,200
2024-10-04 Man Solutions Limited175,3000.61%18,6002,3692,3852,3522,36871,000
2024-10-02 Man Solutions Limited156,7000.54%2,4172,4422,3512,355147,100

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UT003502024-11-21 09:08株式会社木曽路三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
81601 しゃぶしゃぶと日本料理の木曽路&グループ2025-02-13 09:24:09
81602 2025-02-10 23:29:33
81602 2025-02-08 01:29:35
81602 2025-02-06 15:28:34
81602 2025-02-06 15:28:33
81602 2025-02-06 15:28:32
81602 2025-02-06 14:29:59
81602 ディスクロージャー・ポリシー | IR情報 | 木曽路グループコーポレートサイト2025-02-06 14:29:58
81602 内部統制システム構築に関する基本方針 | IR情報 | 木曽路グループコーポレートサイト2025-02-06 14:29:57
81602 IRカレンダー | IR情報 | 木曽路グループコーポレートサイト2025-02-06 14:29:55