| 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 | 2,353 | 2,361 | 2,322 | 2,338 | 50,400 | -20 | 99% | 99% | 141% | ▼▼ | 100% | 103% | 104% | 96% | 102% |
| 20240726 | 2,330 | 2,391 | 2,312 | 2,321 | 27,300 | -17 | 99% | 100% | 54% | ▼▼▼ | 101% | 99% | 104% | 95% | 101% |
| 20240729 | 2,344 | 2,385 | 2,330 | 2,366 | 56,200 | 45 | 102% | 101% | 206% | ▲ | 99% | 90% | 101% | 97% | 103% |
| 20240730 | 2,398 | 2,398 | 2,354 | 2,370 | 41,600 | 4 | 100% | 99% | 74% | ▲▲ | 103% | 89% | 103% | 97% | 103% |
| 20240731 | 2,345 | 2,422 | 2,343 | 2,411 | 73,200 | 41 | 102% | 103% | 176% | ▲▲▲ | 97% | 87% | 102% | 99% | 105% |
| 20240801 | 2,393 | 2,393 | 2,323 | 2,324 | 74,100 | -87 | 96% | 97% | 101% | ▼ | 95% | 91% | 108% | 95% | 101% |
| 20240802 | 2,274 | 2,280 | 2,164 | 2,164 | 77,900 | -160 | 93% | 95% | 105% | ▼▼ | 99% | 103% | 122% | 89% | 100% |
| 20240805 | 2,014 | 2,055 | 1,919 | 2,002 | 66,700 | -162 | 93% | 99% | 86% | ▼▼▼ | 102% | 116% | 122% | 82% | 100% |
| 20240806 | 2,052 | 2,143 | 2,039 | 2,086 | 78,000 | 84 | 104% | 102% | 117% | ▲ | 103% | 118% | 124% | 85% | 104% |
| 20240807 | 2,014 | 2,130 | 2,001 | 2,078 | 55,500 | -8 | 100% | 103% | 71% | ▼ | 100% | 117% | 123% | 85% | 104% |
| 20240808 | 2,035 | 2,093 | 1,989 | 2,041 | 85,600 | -37 | 98% | 100% | 154% | ▼▼ | 100% | 114% | 120% | 84% | 102% |
| 20240809 | 2,091 | 2,136 | 2,045 | 2,083 | 104,600 | 42 | 102% | 100% | 122% | ▲ | 99% | 99% | 104% | 85% | 104% |
| 20240813 | 2,400 | 2,400 | 2,310 | 2,375 | 243,000 | 292 | 114% | 99% | 232% | ▲▲ | 99% | 101% | 105% | 97% | 119% |
| 20240814 | 2,379 | 2,415 | 2,342 | 2,367 | 119,600 | -8 | 100% | 99% | 49% | ▼ | 100% | 102% | 105% | 97% | 118% |
| 20240815 | 2,384 | 2,410 | 2,346 | 2,383 | 68,700 | 16 | 101% | 100% | 57% | ▲ | 100% | 101% | 105% | 98% | 119% |
| 20240816 | 2,392 | 2,409 | 2,370 | 2,384 | 72,400 | 1 | 100% | 100% | 105% | ▲▲ | 99% | 100% | 105% | 99% | 119% |
| 20240819 | 2,382 | 2,399 | 2,364 | 2,364 | 35,100 | -20 | 99% | 99% | 48% | ▼ | 102% | 101% | 107% | 98% | 118% |
| 20240820 | 2,338 | 2,412 | 2,316 | 2,394 | 49,300 | 30 | 101% | 102% | 140% | ▲ | 102% | 101% | 102% | 99% | 120% |
| 20240821 | 2,387 | 2,438 | 2,387 | 2,427 | 35,100 | 33 | 101% | 102% | 71% | ▲▲ | 98% | 98% | 100% | 100% | 121% |
| 20240822 | 2,440 | 2,442 | 2,376 | 2,381 | 31,800 | -46 | 98% | 98% | 91% | ▼ | 100% | 103% | 103% | 98% | 119% |
| 20240823 | 2,360 | 2,378 | 2,341 | 2,356 | 41,500 | -25 | 99% | 100% | 131% | ▼▼ | 101% | 104% | 106% | 97% | 118% |
| 20240826 | 2,346 | 2,366 | 2,325 | 2,362 | 29,300 | 6 | 100% | 101% | 71% | ▲ | 101% | 103% | 105% | 97% | 118% |
| 20240827 | 2,377 | 2,413 | 2,377 | 2,400 | 24,400 | 38 | 102% | 101% | 83% | ▲▲ | 100% | 105% | 107% | 99% | 120% |
| 20240828 | 2,377 | 2,392 | 2,372 | 2,378 | 20,700 | -22 | 99% | 100% | 85% | ▼ | 102% | 105% | 107% | 98% | 119% |
| 20240829 | 2,392 | 2,466 | 2,392 | 2,433 | 119,500 | 55 | 102% | 102% | 577% | ▲ | 100% | 99% | 104% | 100% | 122% |
| 20240830 | 2,462 | 2,531 | 2,436 | 2,451 | 227,700 | 18 | 101% | 100% | 191% | ▲▲ | 99% | 100% | 104% | 100% | 122% |
| 20240902 | 2,450 | 2,462 | 2,396 | 2,432 | 46,100 | -19 | 99% | 99% | 20% | ▼ | 103% | 100% | 104% | 99% | 121% |
| 20240903 | 2,440 | 2,501 | 2,434 | 2,501 | 52,700 | 69 | 103% | 103% | 114% | ▲ | 100% | 98% | 104% | 100% | 123% |
| 20240904 | 2,451 | 2,479 | 2,429 | 2,441 | 43,100 | -60 | 98% | 100% | 82% | ▼ | 100% | 98% | 106% | 98% | 120% |
| 20240905 | 2,445 | 2,490 | 2,433 | 2,446 | 36,300 | 5 | 100% | 100% | 84% | ▲ | 99% | 98% | 107% | 98% | 120% |
| 20240906 | 2,468 | 2,486 | 2,429 | 2,437 | 37,500 | -9 | 100% | 99% | 103% | ▼ | 98% | 99% | 108% | 97% | 117% |
| 20240909 | 2,432 | 2,433 | 2,371 | 2,394 | 40,300 | -43 | 98% | 98% | 107% | ▼▼ | 101% | 99% | 110% | 96% | 102% |
| 20240910 | 2,389 | 2,416 | 2,389 | 2,401 | 23,500 | 7 | 100% | 101% | 58% | ▲ | 98% | 101% | 110% | 96% | 102% |
| 20240911 | 2,397 | 2,400 | 2,345 | 2,361 | 45,300 | -40 | 98% | 98% | 193% | ▼ | 101% | 102% | 110% | 94% | 100% |
| 20240912 | 2,386 | 2,438 | 2,386 | 2,410 | 43,100 | 49 | 102% | 101% | 95% | ▲ | 99% | 102% | 110% | 96% | 102% |
| 20240913 | 2,396 | 2,396 | 2,349 | 2,377 | 72,200 | -33 | 99% | 99% | 168% | ▼ | 99% | 104% | 111% | 95% | 101% |
| 20240917 | 2,379 | 2,379 | 2,325 | 2,363 | 64,300 | -14 | 99% | 99% | 89% | ▼▼ | 101% | 104% | 110% | 94% | 100% |
| 20240918 | 2,400 | 2,427 | 2,384 | 2,424 | 38,200 | 61 | 103% | 101% | 59% | ▲ | 99% | 104% | 107% | 97% | 103% |
| 20240919 | 2,450 | 2,460 | 2,413 | 2,428 | 33,700 | 4 | 100% | 99% | 88% | ▲▲ | 100% | 105% | 108% | 97% | 103% |
| 20240920 | 2,428 | 2,461 | 2,428 | 2,438 | 41,400 | 10 | 100% | 100% | 123% | ▲▲▲ | 101% | 103% | 107% | 97% | 103% |
| 20240924 | 2,450 | 2,490 | 2,433 | 2,479 | 50,100 | 41 | 102% | 101% | 121% | ▲▲▲▲ | 101% | 101% | 105% | 99% | 105% |
| 20240925 | 2,473 | 2,518 | 2,464 | 2,489 | 50,600 | 10 | 100% | 101% | 101% | ▲▲▲▲▲ | 100% | 98% | 102% | 100% | 105% |
| 20240926 | 2,539 | 2,577 | 2,506 | 2,549 | 96,300 | 60 | 102% | 100% | 190% | ▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 108% |
| 20240927 | 2,549 | 2,552 | 2,506 | 2,528 | 57,800 | -21 | 99% | 99% | 60% | ▼ | 102% | 105% | 106% | 99% | 107% |
| 20240930 | 2,454 | 2,525 | 2,435 | 2,491 | 72,800 | -37 | 99% | 102% | 126% | ▼▼ | 100% | 106% | 104% | 98% | 106% |
| 20241001 | 2,491 | 2,502 | 2,467 | 2,489 | 46,000 | -2 | 100% | 100% | 63% | ▼▼▼ | 100% | 106% | 105% | 98% | 105% |
| 20241002 | 2,477 | 2,513 | 2,469 | 2,486 | 52,500 | -3 | 100% | 100% | 114% | ▼▼▼▼ | 99% | 101% | 100% | 98% | 105% |
| 20241003 | 2,586 | 2,601 | 2,546 | 2,560 | 101,800 | 74 | 103% | 99% | 194% | ▲ | 101% | 101% | 100% | 100% | 108% |
| 20241004 | 2,560 | 2,595 | 2,560 | 2,588 | 61,900 | 28 | 101% | 101% | 61% | ▲▲ | 101% | 98% | 97% | 100% | 110% |
| 20241007 | 2,610 | 2,648 | 2,591 | 2,632 | 77,500 | 44 | 102% | 101% | 125% | ▲▲▲ | 101% | 99% | 0% | 100% | 111% |
| 20241008 | 2,594 | 2,639 | 2,594 | 2,611 | 66,700 | -21 | 99% | 101% | 86% | ▼ | 99% | 99% | 0% | 99% | 111% |
| 20241009 | 2,611 | 2,625 | 2,555 | 2,575 | 64,600 | -36 | 99% | 99% | 97% | ▼▼ | 99% | 99% | 0% | 98% | 109% |
| 20241010 | 2,593 | 2,593 | 2,528 | 2,563 | 52,600 | -12 | 100% | 99% | 81% | ▼▼▼ | 100% | 101% | 0% | 97% | 109% |
| 20241011 | 2,563 | 2,568 | 2,540 | 2,554 | 56,000 | -9 | 100% | 100% | 106% | ▼▼▼▼ | 100% | 101% | 0% | 97% | 108% |
| 20241015 | 2,579 | 2,589 | 2,550 | 2,580 | 52,300 | 26 | 101% | 100% | 93% | ▲ | 101% | 100% | 0% | 98% | 109% |
| 20241016 | 2,548 | 2,599 | 2,548 | 2,577 | 55,400 | -3 | 100% | 101% | 106% | ▼ | 99% | 97% | 0% | 98% | 109% |
| 20241017 | 2,599 | 2,599 | 2,564 | 2,571 | 27,200 | -6 | 100% | 99% | 49% | ▼▼ | 101% | 0% | 0% | 98% | 106% |
| 20241018 | 2,572 | 2,600 | 2,572 | 2,594 | 39,700 | 23 | 101% | 101% | 146% | ▲ | 99% | 0% | 0% | 99% | 107% |
| 20241021 | 2,593 | 2,597 | 2,550 | 2,556 | 25,400 | -38 | 99% | 99% | 64% | ▼ | 99% | 0% | 0% | 97% | 105% |
| 20241022 | 2,552 | 2,552 | 2,510 | 2,530 | 36,700 | -26 | 99% | 99% | 144% | ▼▼ | % | % | % | 96% | 102% |
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 | 10,500 | 32,700 | 9,100 | 10,000 | 1,400 | 22,700 |
| 2024-10-11 | 10,100 | 36,500 | 9,100 | 9,900 | 1,000 | 26,600 |
| 2024-10-04 | 12,400 | 28,100 | 9,100 | 6,800 | 3,300 | 21,300 |
| 2024-09-27 | 10,200 | 29,900 | 9,100 | 6,400 | 1,100 | 23,500 |
| 2024-09-20 | 10,100 | 24,700 | 9,100 | 5,000 | 1,000 | 19,700 |
| 2024-09-13 | 10,500 | 26,000 | 9,300 | 5,500 | 1,200 | 20,500 |
| 2024-09-06 | 10,800 | 27,500 | 9,300 | 5,800 | 1,500 | 21,700 |
| 2024-08-30 | 14,900 | 40,200 | 11,800 | 6,500 | 3,100 | 33,700 |
| 2024-08-23 | 13,500 | 22,700 | 11,800 | 6,300 | 1,700 | 16,400 |
| 2024-08-16 | 16,000 | 28,800 | 12,000 | 7,400 | 4,000 | 21,400 |
| 2024-08-09 | 12,600 | 20,800 | 11,600 | 4,500 | 1,000 | 16,300 |
| 2024-08-02 | 13,100 | 18,200 | 12,100 | 3,200 | 1,000 | 15,000 |
| 2024-07-26 | 17,500 | 25,300 | 14,000 | 5,300 | 3,500 | 20,000 |
| 2024-07-19 | 22,200 | 25,700 | 17,700 | 5,700 | 4,500 | 20,000 |
| 2024-07-12 | 22,600 | 29,500 | 17,100 | 7,400 | 5,500 | 22,100 |
| 2024-07-05 | 20,500 | 31,000 | 16,200 | 11,500 | 4,300 | 19,500 |
| 2024-06-28 | 22,800 | 26,300 | 15,800 | 9,600 | 7,000 | 16,700 |
| 2024-06-21 | 22,700 | 21,500 | 16,800 | 8,200 | 5,900 | 13,300 |
| 2024-06-14 | 18,400 | 30,800 | 13,900 | 13,000 | 4,500 | 17,800 |
| 2024-06-07 | 14,300 | 33,300 | 10,500 | 14,000 | 3,800 | 19,300 |
| 2024-05-31 | 13,800 | 29,200 | 9,300 | 10,300 | 4,500 | 18,900 |
| 2024-05-24 | 9,000 | 30,100 | 4,500 | 8,000 | 4,500 | 22,100 |
| 2024-05-17 | 9,600 | 26,500 | 5,100 | 7,900 | 4,500 | 18,600 |
| 2024-05-10 | 13,900 | 28,900 | 5,400 | 5,500 | 8,500 | 23,400 |
| 2024-05-02 | 14,900 | 22,600 | 6,100 | 5,700 | 8,800 | 16,900 |
| 2024-04-26 | 15,800 | 25,600 | 6,700 | 7,300 | 9,100 | 18,300 |
| 2024-04-19 | 15,100 | 24,000 | 5,800 | 10,800 | 9,300 | 13,200 |
| 2024-04-12 | 17,300 | 23,800 | 6,500 | 7,800 | 10,800 | 16,000 |
| 2024-04-05 | 18,600 | 28,700 | 6,400 | 8,300 | 12,200 | 20,400 |
| 2024-03-29 | 18,200 | 28,600 | 6,600 | 11,900 | 11,600 | 16,700 |
| 2024-03-22 | 25,000 | 14,500 | 3,000 | 7,600 | 22,000 | 6,900 |
| 2024-03-15 | 25,200 | 30,700 | 3,600 | 7,100 | 21,600 | 23,600 |
| 2024-03-08 | 1,400 | 17,100 | 100 | 7,500 | 1,300 | 9,600 |
| 2024-03-01 | 4,000 | 16,300 | 100 | 6,400 | 3,900 | 9,900 |
| 2024-02-22 | 200 | 18,300 | 100 | 5,100 | 100 | 13,200 |
| 2024-02-16 | 300 | 18,700 | 100 | 4,700 | 200 | 14,000 |
| 2024-02-09 | 600 | 18,600 | 100 | 6,200 | 500 | 12,400 |
| 2024-02-02 | 400 | 13,200 | 100 | 5,100 | 300 | 8,100 |
| 2024-01-26 | 400 | 9,300 | 100 | 3,900 | 300 | 5,400 |
| 2024-01-19 | 700 | 11,100 | 100 | 4,000 | 600 | 7,100 |
| 2024-01-12 | 1,800 | 10,600 | 100 | 4,200 | 1,700 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | 鴻池運輸 | 「Ferro Scrap Nigam Limited」の株式取得（完全子会社化）に関するお知らせ |
| 20240808 | 15:30 | 鴻池運輸 | 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 |
| 20240719 | 16:45 | 鴻池運輸 | 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 |
| 20240624 | 15:00 | 鴻池運輸 | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240624 | 15:00 | 鴻池運輸 | 「内部統制報告書の訂正報告書」の提出に関するお知らせ |
| 20240617 | 15:00 | 鴻池運輸 | カナダ・メキシコにおけるデザインパッケージ事業会社の株式取得および合弁会社の設立に関するお知らせ |
| 20240520 | 15:00 | 鴻池運輸 | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | 鴻池運輸 | 内部統制調査委員会の最終調査報告書受領および再発防止策に関するお知らせ |
| 20240314 | 16:00 | 鴻池運輸 | 内部統制調査委員会の中間報告書受領に関するお知らせ |
| 20240314 | 16:00 | 鴻池運輸 | 業績予想および配当予想の修正に関するお知らせ |
| 20240314 | 16:00 | 鴻池運輸 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240314 | 16:15 | 鴻池運輸 | 2024年３月期第３四半期報告書の提出完了に関するお知らせ |
| 20240214 | 17:50 | 鴻池運輸 | 2024年3月期第3四半期報告書の提出期限延長申請に関する承認のお知らせ |
| 20240213 | 18:15 | 鴻池運輸 | 2024年3月期第3四半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20240209 | 16:00 | 鴻池運輸 | 当社従業員による不正行為の発覚および2024年3月期第3四半期決算発表の延期と当該四半期報告書の提出期限の延長申請検討について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9025 | 1 | 鴻池運輸｜KONOIKEグループ | 2024-10-23 04:21:30 |
| 9025 | 2 | オンライン健康医療相談サービス「CarnaYOKUMIRU」を開始｜ニュース｜鴻池運輸｜KONOIKEグループ | 2024-07-01 19:31:56 |
| 9025 | 2 | よくあるご質問（会社について）｜IR情報｜鴻池運輸 | 2024-06-18 21:34:55 |
| 9025 | 2 | 格付情報｜IR情報｜鴻池運輸 | 2024-06-18 21:34:48 |
| 9025 | 2 | 株式事務手続きのご案内｜IR情報｜鴻池運輸 | 2024-06-18 21:34:47 |
| 9025 | 2 | 株主の個人情報取扱い｜IR情報｜鴻池運輸 | 2024-06-18 21:34:46 |
| 9025 | 2 | 株主の状況｜IR情報｜鴻池運輸 | 2024-06-18 21:34:44 |
| 9025 | 2 | 株主総会｜IR情報｜鴻池運輸 | 2024-06-18 21:34:43 |
| 9025 | 2 | 株主還元｜IR情報｜鴻池運輸 | 2024-06-18 21:34:42 |
| 9025 | 2 | 株式基本情報｜IR情報｜鴻池運輸 | 2024-06-18 21:34:41 |