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:66735638----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
202503102,2252,2282,1742,182167,700-3698%98%163%100%101%104%98%101%
202503112,1782,2132,1722,184119,0002100%100%71%101%101%104%98%101%
202503122,1802,2032,1722,20082,50016101%101%69%▲▲100%100%101%99%102%
202503132,2022,2062,1842,19275,500-8100%100%92%100%101%102%99%102%
202503142,1892,2032,1822,19063,600-2100%100%84%▼▼100%101%102%99%102%
202503172,1902,2022,1832,193109,4003100%100%172%100%101%102%99%102%
202503182,1972,2132,1952,20789,90014101%100%82%▲▲100%101%102%100%102%
202503192,2072,2202,2002,21063,8003100%100%71%▲▲▲100%102%102%100%102%
202503212,2112,2302,2062,22098,40010100%100%154%▲▲▲▲99%101%102%100%103%
202503242,2362,2402,2132,215100,100-5100%99%102%100%97%103%100%103%
202503252,2152,2292,2142,22479,1009100%100%79%100%96%104%100%103%
202503262,2242,2402,2202,235134,10011100%100%170%▲▲100%94%102%100%103%
202503272,2592,2612,2362,258219,60023101%100%164%▲▲▲97%95%104%100%104%
202503282,2152,2152,1472,150331,300-10895%97%151%100%97%109%95%100%
202503312,1412,1582,1282,131143,000-1999%100%43%▼▼99%100%109%94%100%
202504012,1402,1452,1252,12592,500-6100%99%65%▼▼▼99%102%110%94%100%
202504022,1212,1282,1022,102104,200-2399%99%113%▼▼▼▼100%107%112%93%100%
202504032,0802,0962,0672,085133,300-1799%100%128%▼▼▼▼▼101%108%113%92%100%
202504042,0632,0902,0532,087122,2002100%101%92%103%108%112%92%100%
202504082,0782,1612,0622,148141,20061103%103%116%▲▲101%104%110%95%103%
202504092,1462,1852,0992,174160,20026101%101%113%▲▲▲102%103%108%96%104%
202504102,1812,2222,1612,220134,50046102%102%84%▲▲▲▲101%101%109%98%106%
202504112,2152,2382,1722,235117,80015101%101%88%▲▲▲▲▲100%101%108%99%107%
202504142,2352,2432,2202,23581,7000100%100%69%--100%102%108%99%107%
202504152,2432,2482,2342,24174,7006100%100%91%100%103%108%99%107%
202504162,2332,2522,2312,24356,5002100%100%76%▲▲99%103%108%99%108%
202504172,2372,2482,2132,22346,300-2099%99%82%101%103%108%98%107%
202504182,2302,2652,2302,26189,50038102%101%193%101%100%107%100%108%
202504212,2662,2902,2592,29086,70029101%101%97%▲▲100%102%106%100%110%
202504222,2902,3002,2792,28862,400-2100%100%72%100%101%105%100%110%
202504232,3002,3042,2912,30466,30016101%100%106%98%101%104%100%111%
202504242,3032,3032,2582,26343,000-4198%98%65%101%103%106%98%109%
202504252,2522,3272,2452,267199,1004100%101%463%102%103%104%98%109%
202504282,2742,3452,2732,330100,30063103%102%50%▲▲100%101%103%100%112%
202504302,3142,3242,2992,31961,400-11100%100%61%100%101%102%100%111%
202505012,3192,3232,3042,31764,000-2100%100%104%▼▼100%105%102%99%111%
202505022,3032,3152,2812,29854,400-1999%100%85%▼▼▼101%105%102%99%110%
202505072,2982,3622,2942,332144,00034101%101%265%100%103%100%100%112%
202505082,3302,3492,3032,32896,300-4100%100%67%102%103%101%100%108%
202505092,3162,3922,1652,352228,60024101%102%237%101%99%98%100%108%
202505122,3862,4292,3662,418168,30066103%101%74%▲▲100%99%97%100%109%
202505132,4062,4432,4012,40593,700-1399%100%56%99%98%97%99%108%
202505142,4032,4112,3602,37957,600-2699%99%61%▼▼100%99%99%98%107%
202505152,3602,3922,3582,36946,500-10100%100%81%▼▼▼101%98%99%98%107%
202505162,3602,3822,3472,37365,5004100%101%141%99%97%98%98%107%
202505192,3832,4112,3512,35767,800-1699%99%104%99%98%99%97%106%
202505202,3652,3722,3282,33843,900-1999%99%65%▼▼100%100%100%97%103%
202505212,3312,3512,3202,32048,000-1899%100%109%▼▼▼100%101%101%96%103%
202505222,3102,3362,3002,30041,900-2099%100%87%▼▼▼▼101%101%102%95%102%
202505232,3012,3282,3002,31436,90014101%101%88%100%100%0%96%102%
202505262,3302,3612,3162,32258,1008100%100%157%▲▲100%101%0%96%103%
202505272,3242,3432,3132,33334,90011100%100%60%▲▲▲99%99%0%96%103%
202505282,3452,3502,3252,32540,000-8100%99%115%100%100%0%96%101%
202505292,3252,3422,3162,33435,7009100%100%89%100%100%0%97%102%
202505302,3272,3462,3222,33825,4004100%100%71%▲▲100%101%0%97%102%
202506022,3262,3312,3082,32138,700-1799%100%152%100%101%0%96%101%
202506032,3212,3212,3052,31943,800-2100%100%113%▼▼100%0%0%96%101%
202506042,3182,3352,3122,32032,0001100%100%73%100%0%0%96%101%
202506052,3302,3342,3192,33340,70013101%100%127%▲▲100%0%0%96%101%
202506062,3342,3572,3332,33845,4005100%100%112%▲▲▲%%%97%102%

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
2025-05-3015,50039,3006,30024,5009,20014,800
2025-05-2314,20040,8004,30023,5009,90017,300
2025-05-1611,60040,0004,30023,6007,30016,400
2025-05-0913,70040,4004,20024,0009,50016,400
2025-05-0211,90024,4004,2009,0007,70015,400
2025-04-2512,00029,3004,20010,1007,80019,200
2025-04-1811,00031,4004,2009,6006,80021,800
2025-04-1111,10030,5004,9007,6006,20022,900
2025-04-0416,60042,1006,70010,7009,90031,400
2025-03-2849,30041,70026,70013,90022,60027,800
2025-03-211,026,20057,200973,90012,90052,30044,300
2025-03-14950,80054,300921,10012,80029,70041,500
2025-03-07892,70061,200870,70015,20022,00046,000
2025-02-28809,80079,700793,40021,60016,40058,100
2025-02-21655,700128,000644,00028,80011,70099,200
2025-02-14440,60094,200429,10027,70011,50066,500
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
2025-05-07 Man Solutions Limited254,2000.89%-29,9002,2982,3622,2942,332144,000
2025-04-30 モルガン・スタンレーMUFG証券株式会社131,7510.46%-30,0002,3142,3242,2992,31961,400
2025-04-28 モルガン・スタンレーMUFG証券株式会社161,7510.56%-13,2002,2742,3452,2732,330100,300
2025-04-25 Man Solutions Limited284,1000.99%-26,5002,2522,3272,2452,267199,100
2025-04-24 モルガン・スタンレーMUFG証券株式会社174,9510.61%9,9002,3032,3032,2582,26343,000
2025-04-23 モルガン・スタンレーMUFG証券株式会社165,0510.57%-6,5002,3002,3042,2912,30466,300
2025-04-22 モルガン・スタンレーMUFG証券株式会社171,5510.60%1,3002,2902,3002,2792,28862,400
2025-04-21 モルガン・スタンレーMUFG証券株式会社170,2510.59%-21,9002,2662,2902,2592,29086,700
2025-04-15 モルガン・スタンレーMUFG証券株式会社192,1510.67%-31,8002,2432,2482,2342,24174,700
2025-04-11 モルガン・スタンレーMUFG証券株式会社223,9510.78%-30,9002,2152,2382,1722,235117,800
2025-04-10 モルガン・スタンレーMUFG証券株式会社254,8510.89%-8,6002,1812,2222,1612,220134,500
2025-04-08 Man Solutions Limited310,6001.08%-6,4002,0782,1612,0622,148141,200
2025-04-07 モルガン・スタンレーMUFG証券株式会社263,4510.92%19,3001,9902,0781,9572,028206,300
2025-03-19 モルガン・スタンレーMUFG証券株式会社244,1510.85%39,3002,2072,2202,2002,21063,800
2025-03-17 モルガン・スタンレーMUFG証券株式会社204,8510.71%20,1002,1902,2022,1832,193109,400
2025-03-14 Barclays Capital Securities Ltd138,1000.48%-6,8962,1892,2032,1822,19063,600
2025-03-10 モルガン・スタンレーMUFG証券株式会社184,7510.64%35,7002,2252,2282,1742,182167,700
2025-03-04 モルガン・スタンレーMUFG証券株式会社149,0510.52%13,1002,1952,2002,1702,17491,500
2025-02-27 Barclays Capital Securities Ltd144,9960.50%2,1882,2052,1632,20087,000
2025-02-21 モルガン・スタンレーMUFG証券株式会社135,9510.47%-21,0002,1512,1512,1272,136153,000
2025-02-20 モルガン・スタンレーMUFG証券株式会社156,9510.54%-19,3002,1702,1792,1512,157141,200
2025-02-17 モルガン・スタンレーMUFG証券株式会社176,2510.61%26,4002,1872,2052,1752,17582,400
2025-02-17 Barclays Capital Securities Ltd120,9960.42%-27,0002,1872,2052,1752,17582,400
2025-02-14 モルガン・スタンレーMUFG証券株式会社149,8510.52%10,6002,1892,1952,1752,187105,700
2025-02-14 Man Solutions Limited317,0001.11%29,7002,1892,1952,1752,187105,700
2025-02-10 Man Solutions Limited287,3001.00%20,5002,1802,2302,1802,214152,800
2025-02-10 Barclays Capital Securities Ltd147,9960.51%2,1802,2302,1802,214152,800
2025-02-10 Barclays Capital Securities Ltd147,9960.51%2,1802,2302,1802,214152,800
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
2025-02-06 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
2025-02-05 UBS AG155,0510.54%2,1682,1832,1612,16194,400
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
2025-02-04 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

報告日strtime銘柄タイトル
2025053016:45木曽路 取締役候補者の追加選任に関するお知らせ
2025051915:00木曽路 取締役、監査等委員である取締役の候補者に関するお知らせ
2025050915:00木曽路 2025年3月期 決算短信〔日本基準〕(連結)
2025050915:00木曽路 通期個別業績の前期決算値との差異に関するお知らせ
2025042511:00木曽路 通期業績予想及び配当予想(増配)の修正に関するお知らせ
2025042511:00木曽路 特別損失(減損損失)及び法人税等調整額(益)の計上に関するお知らせ
2025020715:20木曽路 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024111114:40木曽路 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110515:00木曽路 2025年3月期 第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ
2024080914:40木曽路 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071915:00木曽路 代表取締役の異動に関するお知らせ
2024062715:00木曽路 中期経営計画の策定に関するお知らせ
2024051014:40木曽路 2024年3月期 決算短信〔日本基準〕(連結)
2024051014:40木曽路 通期個別業績の前期決算値との差異に関するお知らせ
2024050817:00木曽路 通期業績予想の修正及び特別損失(のれん等の減損)の計上に関するお知らせ
2024021308:30木曽路 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021308:30木曽路 業績予想及び配当予想の修正に関するお知らせ

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 株式会社木曽路 ~よろこびの食文化の創造~2025-06-06 14:27:58
81602 2025-06-04 18:32:06
81602 2025-05-09 23:30:02
81602 2025-05-09 23:29:59
81602 2025-05-09 23:29:58
81602 2025-05-07 15:29:41
81602 2025-04-25 22:30:05
81602 2025-04-25 22:30:04
81602 2025-03-10 23:29:08
81602 2025-02-10 23:29:33