| 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 | 2,575 | 2,610 | 2,571 | 2,607 | 65,800 | 26 | 101% | 101% | 166% | ▲ | 100% | 102% | 99% | 99% | 101% |
| 20240726 | 2,600 | 2,616 | 2,593 | 2,601 | 48,100 | -6 | 100% | 100% | 73% | ▼ | 100% | 100% | 98% | 99% | 101% |
| 20240729 | 2,619 | 2,624 | 2,592 | 2,624 | 78,400 | 23 | 101% | 100% | 163% | ▲ | 99% | 97% | 98% | 100% | 102% |
| 20240730 | 2,614 | 2,617 | 2,589 | 2,599 | 63,500 | -25 | 99% | 99% | 81% | ▼ | 102% | 96% | 99% | 99% | 101% |
| 20240731 | 2,603 | 2,646 | 2,601 | 2,645 | 63,300 | 46 | 102% | 102% | 100% | ▲ | 100% | 96% | 98% | 100% | 103% |
| 20240801 | 2,616 | 2,622 | 2,591 | 2,607 | 95,800 | -38 | 99% | 100% | 151% | ▼ | 100% | 98% | 101% | 99% | 101% |
| 20240802 | 2,553 | 2,566 | 2,525 | 2,543 | 125,500 | -64 | 98% | 100% | 131% | ▼ | 95% | 100% | 103% | 96% | 100% |
| 20240805 | 2,493 | 2,519 | 2,356 | 2,376 | 174,600 | -167 | 93% | 95% | 139% | ▼ | 99% | 99% | 102% | 90% | 100% |
| 20240806 | 2,526 | 2,534 | 2,426 | 2,508 | 105,700 | 132 | 106% | 99% | 61% | ▲ | 100% | 101% | 103% | 95% | 106% |
| 20240807 | 2,488 | 2,540 | 2,480 | 2,498 | 81,800 | -10 | 100% | 100% | 77% | ▼ | 100% | 100% | 103% | 94% | 105% |
| 20240808 | 2,491 | 2,545 | 2,490 | 2,496 | 100,000 | -2 | 100% | 100% | 122% | ▼ | 97% | 97% | 101% | 94% | 105% |
| 20240809 | 2,546 | 2,555 | 2,460 | 2,480 | 131,200 | -16 | 99% | 97% | 131% | ▼▼ | 100% | 100% | 103% | 94% | 104% |
| 20240813 | 2,493 | 2,536 | 2,479 | 2,497 | 143,900 | 17 | 101% | 100% | 110% | ▲ | 99% | 101% | 102% | 94% | 105% |
| 20240814 | 2,522 | 2,530 | 2,476 | 2,503 | 103,500 | 6 | 100% | 99% | 72% | ▲▲ | 98% | 102% | 102% | 95% | 105% |
| 20240815 | 2,511 | 2,525 | 2,460 | 2,465 | 129,200 | -38 | 98% | 98% | 125% | ▼ | 99% | 103% | 103% | 93% | 104% |
| 20240816 | 2,496 | 2,496 | 2,465 | 2,482 | 198,300 | 17 | 101% | 99% | 153% | ▲ | 101% | 104% | 102% | 94% | 104% |
| 20240819 | 2,478 | 2,495 | 2,471 | 2,495 | 139,200 | 13 | 101% | 101% | 70% | ▲▲ | 102% | 103% | 101% | 94% | 105% |
| 20240820 | 2,499 | 2,559 | 2,498 | 2,554 | 77,000 | 59 | 102% | 102% | 55% | ▲▲▲ | 101% | 101% | 98% | 97% | 107% |
| 20240821 | 2,533 | 2,558 | 2,530 | 2,547 | 34,300 | -7 | 100% | 101% | 45% | ▼ | 100% | 101% | 97% | 96% | 107% |
| 20240822 | 2,555 | 2,573 | 2,549 | 2,566 | 34,400 | 19 | 101% | 100% | 100% | ▲ | 100% | 99% | 95% | 97% | 108% |
| 20240823 | 2,568 | 2,578 | 2,556 | 2,571 | 31,900 | 5 | 100% | 100% | 93% | ▲▲ | 100% | 100% | 94% | 97% | 108% |
| 20240826 | 2,573 | 2,583 | 2,558 | 2,563 | 72,700 | -8 | 100% | 100% | 228% | ▼ | 100% | 100% | 94% | 97% | 108% |
| 20240827 | 2,568 | 2,583 | 2,567 | 2,568 | 29,900 | 5 | 100% | 100% | 41% | ▲ | 100% | 98% | 95% | 97% | 108% |
| 20240828 | 2,561 | 2,567 | 2,551 | 2,551 | 54,900 | -17 | 99% | 100% | 184% | ▼ | 100% | 99% | 95% | 96% | 107% |
| 20240829 | 2,551 | 2,570 | 2,542 | 2,550 | 45,600 | -1 | 100% | 100% | 83% | ▼▼ | 101% | 98% | 95% | 98% | 107% |
| 20240830 | 2,546 | 2,576 | 2,546 | 2,561 | 89,800 | 11 | 100% | 101% | 197% | ▲ | 98% | 96% | 94% | 100% | 108% |
| 20240902 | 2,567 | 2,567 | 2,517 | 2,521 | 95,300 | -40 | 98% | 98% | 106% | ▼ | 100% | 97% | 96% | 98% | 106% |
| 20240903 | 2,522 | 2,537 | 2,517 | 2,518 | 75,500 | -3 | 100% | 100% | 79% | ▼▼ | 100% | 98% | 97% | 98% | 102% |
| 20240904 | 2,489 | 2,519 | 2,483 | 2,486 | 375,300 | -32 | 99% | 100% | 497% | ▼▼▼ | 100% | 98% | 98% | 97% | 101% |
| 20240905 | 2,460 | 2,498 | 2,460 | 2,472 | 180,900 | -14 | 99% | 100% | 48% | ▼▼▼▼ | 99% | 95% | 98% | 96% | 100% |
| 20240906 | 2,482 | 2,493 | 2,441 | 2,450 | 130,200 | -22 | 99% | 99% | 72% | ▼▼▼▼▼ | 100% | 97% | 100% | 95% | 100% |
| 20240909 | 2,432 | 2,446 | 2,412 | 2,428 | 128,800 | -22 | 99% | 100% | 99% | ▼▼▼▼▼▼ | 99% | 98% | 100% | 94% | 100% |
| 20240910 | 2,430 | 2,452 | 2,417 | 2,417 | 122,200 | -11 | 100% | 99% | 95% | ▼▼▼▼▼▼▼ | 96% | 98% | 100% | 94% | 100% |
| 20240911 | 2,415 | 2,415 | 2,317 | 2,323 | 269,800 | -94 | 96% | 96% | 221% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 103% | 90% | 100% |
| 20240912 | 2,341 | 2,373 | 2,341 | 2,364 | 148,500 | 41 | 102% | 101% | 55% | ▲ | 99% | 101% | 102% | 92% | 102% |
| 20240913 | 2,363 | 2,380 | 2,338 | 2,345 | 146,700 | -19 | 99% | 99% | 99% | ▼ | 101% | 101% | 101% | 91% | 101% |
| 20240917 | 2,359 | 2,373 | 2,338 | 2,373 | 138,500 | 28 | 101% | 101% | 94% | ▲ | 99% | 101% | 100% | 92% | 102% |
| 20240918 | 2,380 | 2,390 | 2,356 | 2,367 | 108,200 | -6 | 100% | 99% | 78% | ▼ | 99% | 102% | 101% | 92% | 102% |
| 20240919 | 2,370 | 2,387 | 2,355 | 2,355 | 183,900 | -12 | 99% | 99% | 170% | ▼▼ | 100% | 102% | 101% | 92% | 101% |
| 20240920 | 2,368 | 2,388 | 2,362 | 2,379 | 175,500 | 24 | 101% | 100% | 95% | ▲ | 100% | 101% | 100% | 93% | 102% |
| 20240924 | 2,384 | 2,390 | 2,358 | 2,380 | 175,300 | 1 | 100% | 100% | 100% | ▲▲ | 101% | 102% | 100% | 93% | 102% |
| 20240925 | 2,380 | 2,410 | 2,380 | 2,399 | 156,700 | 19 | 101% | 101% | 89% | ▲▲▲ | 101% | 100% | 98% | 93% | 103% |
| 20240926 | 2,409 | 2,428 | 2,405 | 2,422 | 967,900 | 23 | 101% | 101% | 618% | ▲▲▲▲ | 101% | 99% | 99% | 95% | 104% |
| 20240927 | 2,396 | 2,438 | 2,392 | 2,414 | 681,500 | -8 | 100% | 101% | 70% | ▼ | 101% | 99% | 99% | 94% | 104% |
| 20240930 | 2,391 | 2,412 | 2,369 | 2,406 | 126,700 | -8 | 100% | 101% | 19% | ▼▼ | 101% | 100% | 95% | 94% | 104% |
| 20241001 | 2,400 | 2,434 | 2,392 | 2,421 | 90,500 | 15 | 101% | 101% | 71% | ▲ | 97% | 99% | 94% | 96% | 104% |
| 20241002 | 2,417 | 2,442 | 2,351 | 2,355 | 147,100 | -66 | 97% | 97% | 163% | ▼ | 99% | 99% | 96% | 94% | 101% |
| 20241003 | 2,390 | 2,408 | 2,355 | 2,369 | 97,300 | 14 | 101% | 99% | 66% | ▲ | 100% | 100% | 96% | 95% | 102% |
| 20241004 | 2,369 | 2,385 | 2,352 | 2,368 | 71,000 | -1 | 100% | 100% | 73% | ▼ | 100% | 99% | 94% | 96% | 102% |
| 20241007 | 2,386 | 2,395 | 2,370 | 2,389 | 65,200 | 21 | 101% | 100% | 92% | ▲ | 99% | 100% | 0% | 98% | 103% |
| 20241008 | 2,382 | 2,388 | 2,366 | 2,366 | 50,100 | -23 | 99% | 99% | 77% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241009 | 2,377 | 2,409 | 2,368 | 2,376 | 79,800 | 10 | 100% | 100% | 159% | ▲ | 99% | 96% | 0% | 98% | 102% |
| 20241010 | 2,371 | 2,386 | 2,346 | 2,356 | 90,700 | -20 | 99% | 99% | 114% | ▼ | 100% | 97% | 0% | 97% | 101% |
| 20241011 | 2,350 | 2,362 | 2,346 | 2,351 | 67,700 | -5 | 100% | 100% | 75% | ▼▼ | 101% | 97% | 0% | 97% | 100% |
| 20241015 | 2,356 | 2,378 | 2,348 | 2,372 | 87,400 | 21 | 101% | 101% | 129% | ▲ | 97% | 96% | 0% | 98% | 101% |
| 20241016 | 2,360 | 2,376 | 2,271 | 2,279 | 201,600 | -93 | 96% | 97% | 231% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241017 | 2,280 | 2,292 | 2,258 | 2,274 | 133,900 | -5 | 100% | 100% | 66% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 2,277 | 2,297 | 2,271 | 2,284 | 76,700 | 10 | 100% | 100% | 57% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 2,284 | 2,292 | 2,266 | 2,270 | 78,300 | -14 | 99% | 99% | 102% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 2,267 | 2,271 | 2,250 | 2,252 | 95,300 | -18 | 99% | 99% | 122% | ▼▼ | % | % | % | 93% | 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 | 20,800 | 65,900 | 3,300 | 18,500 | 17,500 | 47,400 |
| 2024-10-11 | 23,200 | 33,000 | 3,300 | 11,000 | 19,900 | 22,000 |
| 2024-10-04 | 16,200 | 32,200 | 3,300 | 9,700 | 12,900 | 22,500 |
| 2024-09-27 | 84,200 | 30,300 | 21,200 | 9,000 | 63,000 | 21,300 |
| 2024-09-20 | 1,533,100 | 61,300 | 1,495,900 | 9,800 | 37,200 | 51,500 |
| 2024-09-13 | 1,350,400 | 65,300 | 1,330,900 | 11,400 | 19,500 | 53,900 |
| 2024-09-06 | 1,198,500 | 52,500 | 1,187,100 | 7,400 | 11,400 | 45,100 |
| 2024-08-30 | 851,700 | 37,300 | 843,800 | 5,900 | 7,900 | 31,400 |
| 2024-08-23 | 798,900 | 49,100 | 791,600 | 6,300 | 7,300 | 42,800 |
| 2024-08-16 | 695,800 | 71,600 | 689,300 | 10,300 | 6,500 | 61,300 |
| 2024-08-09 | 377,100 | 44,500 | 369,700 | 7,100 | 7,400 | 37,400 |
| 2024-08-02 | 228,300 | 37,800 | 221,900 | 7,000 | 6,400 | 30,800 |
| 2024-07-26 | 114,100 | 37,900 | 103,000 | 5,000 | 11,100 | 32,900 |
| 2024-07-19 | 80,100 | 38,600 | 64,400 | 8,600 | 15,700 | 30,000 |
| 2024-07-12 | 50,400 | 32,200 | 35,600 | 8,200 | 14,800 | 24,000 |
| 2024-07-05 | 37,100 | 36,200 | 23,700 | 8,900 | 13,400 | 27,300 |
| 2024-06-28 | 26,600 | 37,500 | 13,900 | 10,300 | 12,700 | 27,200 |
| 2024-06-21 | 19,900 | 42,700 | 9,300 | 12,100 | 10,600 | 30,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 229,951 | 0.80% | ▲ | 23,900 | 2,284 | 2,292 | 2,266 | 2,270 | 78,300 |
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 206,051 | 0.72% | ▲ | 21,600 | 2,356 | 2,378 | 2,348 | 2,372 | 87,400 |
| 2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 184,451 | 0.64% | ▲ | 23,200 | 2,371 | 2,386 | 2,346 | 2,356 | 90,700 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 161,251 | 0.56% | ▲ | 2,377 | 2,409 | 2,368 | 2,376 | 79,800 | |
| 2024-10-07 | Man Solutions Limited | 170,500 | 0.59% | ▼ | -4,800 | 2,386 | 2,395 | 2,370 | 2,389 | 65,200 |
| 2024-10-04 | Man Solutions Limited | 175,300 | 0.61% | ▲ | 18,600 | 2,369 | 2,385 | 2,352 | 2,368 | 71,000 |
| 2024-10-02 | Man Solutions Limited | 156,700 | 0.54% | ▲ | 2,417 | 2,442 | 2,351 | 2,355 | 147,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 14:40 | 木曽路 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | 木曽路 | 代表取締役の異動に関するお知らせ |
| 20240627 | 15:00 | 木曽路 | 中期経営計画の策定に関するお知らせ |
| 20240510 | 14:40 | 木曽路 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:40 | 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 |
| 20240508 | 17:00 | 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 |
| 20240213 | 08:30 | 木曽路 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 08:30 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8160 | 1 | ?ｵ???ﾔ?ｵ???ﾔ?ﾆ???{?ｿ???ﾌ?ﾘ?]?H???O???[?v | 2024-10-23 05:24:36 |
| 8160 | 2 | IR情報｜木曽路グループコーポレートサイト | 2024-06-26 19:40:31 |
| 8160 | 3 | 新着情報｜木曽路グループコーポレートサイト | 2024-06-26 19:40:32 |