| 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 | 1,095 | 1,100 | 1,084 | 1,088 | 11,300 | -12 | 99% | 99% | 169% | ▼▼ | 99% | 99% | 98% | 95% | 100% |
| 20240726 | 1,089 | 1,090 | 1,080 | 1,081 | 4,500 | -7 | 99% | 99% | 40% | ▼▼▼ | 99% | 96% | 97% | 96% | 100% |
| 20240729 | 1,100 | 1,100 | 1,078 | 1,086 | 10,100 | 5 | 100% | 99% | 224% | ▲ | 99% | 92% | 99% | 96% | 100% |
| 20240730 | 1,086 | 1,094 | 1,062 | 1,075 | 7,900 | -11 | 99% | 99% | 78% | ▼ | 101% | 87% | 100% | 95% | 100% |
| 20240731 | 1,075 | 1,084 | 1,075 | 1,082 | 1,100 | 7 | 101% | 101% | 14% | ▲ | 98% | 90% | 100% | 96% | 101% |
| 20240801 | 1,075 | 1,075 | 1,054 | 1,054 | 6,500 | -28 | 97% | 98% | 591% | ▼ | 100% | 98% | 105% | 93% | 100% |
| 20240802 | 1,001 | 1,031 | 998 | 1,002 | 26,800 | -52 | 95% | 100% | 412% | ▼▼ | 89% | 104% | 107% | 89% | 100% |
| 20240805 | 980 | 980 | 861 | 876 | 57,300 | -126 | 87% | 89% | 214% | ▼▼▼ | 103% | 115% | 116% | 78% | 100% |
| 20240806 | 902 | 948 | 902 | 932 | 24,200 | 56 | 106% | 103% | 42% | ▲ | 103% | 112% | 112% | 83% | 106% |
| 20240807 | 932 | 969 | 927 | 963 | 8,800 | 31 | 103% | 103% | 36% | ▲▲ | 102% | 110% | 108% | 85% | 110% |
| 20240808 | 966 | 988 | 966 | 984 | 11,600 | 21 | 102% | 102% | 132% | ▲▲▲ | 101% | 106% | 104% | 87% | 112% |
| 20240809 | 1,008 | 1,031 | 990 | 1,019 | 7,600 | 35 | 104% | 101% | 66% | ▲▲▲▲ | 99% | 102% | 100% | 91% | 116% |
| 20240813 | 1,048 | 1,050 | 1,029 | 1,034 | 7,100 | 15 | 101% | 99% | 93% | ▲▲▲▲▲ | 100% | 101% | 100% | 93% | 118% |
| 20240814 | 1,046 | 1,046 | 1,036 | 1,046 | 3,100 | 12 | 101% | 100% | 44% | ▲▲▲▲▲▲ | 99% | 98% | 97% | 95% | 119% |
| 20240815 | 1,076 | 1,076 | 1,054 | 1,060 | 9,800 | 14 | 101% | 99% | 316% | ▲▲▲▲▲▲▲ | 99% | 97% | 96% | 96% | 121% |
| 20240816 | 1,079 | 1,080 | 1,070 | 1,070 | 5,300 | 10 | 101% | 99% | 54% | ▲▲▲▲▲▲▲▲ | 98% | 96% | 96% | 97% | 122% |
| 20240819 | 1,078 | 1,078 | 1,052 | 1,052 | 3,900 | -18 | 98% | 98% | 74% | ▼ | 100% | 99% | 97% | 95% | 120% |
| 20240820 | 1,055 | 1,060 | 1,040 | 1,050 | 4,800 | -2 | 100% | 100% | 123% | ▼▼ | 101% | 100% | 99% | 95% | 120% |
| 20240821 | 1,041 | 1,050 | 1,039 | 1,050 | 2,100 | 0 | 100% | 101% | 44% | -- | 100% | 100% | 98% | 95% | 120% |
| 20240823 | 1,039 | 1,041 | 1,027 | 1,040 | 3,700 | -10 | 99% | 100% | 176% | ▼ | 100% | 101% | 98% | 96% | 119% |
| 20240826 | 1,039 | 1,040 | 1,032 | 1,039 | 9,600 | -1 | 100% | 100% | 259% | ▼▼ | 101% | 101% | 100% | 96% | 119% |
| 20240827 | 1,035 | 1,046 | 1,035 | 1,046 | 800 | 7 | 101% | 101% | 8% | ▲ | 99% | 100% | 100% | 96% | 119% |
| 20240828 | 1,037 | 1,037 | 1,028 | 1,028 | 4,900 | -18 | 98% | 99% | 613% | ▼ | 102% | 101% | 101% | 95% | 117% |
| 20240829 | 1,028 | 1,050 | 1,028 | 1,044 | 2,800 | 16 | 102% | 102% | 57% | ▲ | 100% | 98% | 99% | 96% | 119% |
| 20240830 | 1,046 | 1,046 | 1,026 | 1,045 | 8,300 | 1 | 100% | 100% | 296% | ▲▲ | 99% | 98% | 99% | 98% | 119% |
| 20240902 | 1,045 | 1,045 | 1,031 | 1,036 | 3,300 | -9 | 99% | 99% | 40% | ▼ | 100% | 98% | 100% | 97% | 118% |
| 20240903 | 1,039 | 1,040 | 1,037 | 1,040 | 3,500 | 4 | 100% | 100% | 106% | ▲ | 99% | 98% | 101% | 97% | 119% |
| 20240904 | 1,029 | 1,029 | 1,016 | 1,022 | 4,200 | -18 | 98% | 99% | 120% | ▼ | 101% | 99% | 102% | 96% | 110% |
| 20240905 | 1,016 | 1,028 | 1,010 | 1,028 | 1,900 | 6 | 101% | 101% | 45% | ▲ | 99% | 98% | 101% | 96% | 107% |
| 20240906 | 1,028 | 1,028 | 1,010 | 1,017 | 2,700 | -11 | 99% | 99% | 142% | ▼ | 101% | 100% | 103% | 95% | 103% |
| 20240909 | 1,001 | 1,015 | 1,000 | 1,012 | 9,500 | -5 | 100% | 101% | 352% | ▼▼ | 99% | 98% | 101% | 95% | 100% |
| 20240910 | 1,019 | 1,020 | 1,000 | 1,007 | 4,500 | -5 | 100% | 99% | 47% | ▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20240911 | 1,002 | 1,014 | 989 | 1,000 | 8,700 | -7 | 99% | 100% | 193% | ▼▼▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20240912 | 1,005 | 1,010 | 998 | 1,004 | 14,200 | 4 | 100% | 100% | 163% | ▲ | 100% | 101% | 101% | 94% | 100% |
| 20240913 | 1,001 | 1,008 | 1,001 | 1,003 | 1,700 | -1 | 100% | 100% | 12% | ▼ | 99% | 101% | 100% | 94% | 100% |
| 20240917 | 1,008 | 1,008 | 996 | 1,000 | 3,600 | -3 | 100% | 99% | 212% | ▼▼ | 100% | 103% | 101% | 95% | 100% |
| 20240918 | 1,002 | 1,002 | 1,001 | 1,002 | 1,200 | 2 | 100% | 100% | 33% | ▲ | 100% | 103% | 101% | 95% | 100% |
| 20240919 | 1,002 | 1,008 | 1,002 | 1,002 | 3,300 | 0 | 100% | 100% | 275% | -- | 100% | 102% | 99% | 95% | 100% |
| 20240920 | 1,008 | 1,018 | 1,008 | 1,012 | 2,500 | 10 | 101% | 100% | 76% | ▲ | 101% | 99% | 99% | 97% | 101% |
| 20240924 | 1,015 | 1,030 | 1,015 | 1,023 | 3,100 | 11 | 101% | 101% | 124% | ▲▲ | 101% | 97% | 98% | 98% | 102% |
| 20240925 | 1,026 | 1,036 | 1,025 | 1,036 | 1,300 | 13 | 101% | 101% | 42% | ▲▲▲ | 99% | 96% | 96% | 99% | 104% |
| 20240926 | 1,042 | 1,042 | 1,021 | 1,029 | 3,800 | -7 | 99% | 99% | 292% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20240927 | 1,008 | 1,016 | 1,005 | 1,006 | 3,000 | -23 | 98% | 100% | 79% | ▼▼ | 101% | 102% | 102% | 96% | 101% |
| 20240930 | 988 | 1,005 | 988 | 998 | 10,400 | -8 | 99% | 101% | 347% | ▼▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20241001 | 1,013 | 1,013 | 999 | 999 | 1,800 | 1 | 100% | 99% | 17% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241002 | 998 | 1,002 | 998 | 1,000 | 700 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 99% | 100% | 96% | 100% |
| 20241003 | 1,005 | 1,009 | 999 | 1,009 | 3,300 | 9 | 101% | 100% | 471% | ▲▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241004 | 1,010 | 1,011 | 1,009 | 1,011 | 1,900 | 2 | 100% | 100% | 58% | ▲▲▲▲ | 98% | 97% | 99% | 98% | 101% |
| 20241007 | 1,019 | 1,019 | 999 | 999 | 6,000 | -12 | 99% | 98% | 316% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241008 | 1,000 | 1,000 | 990 | 990 | 3,900 | -9 | 99% | 99% | 65% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241009 | 994 | 998 | 981 | 998 | 8,500 | 8 | 101% | 100% | 218% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241010 | 999 | 999 | 983 | 992 | 4,600 | -6 | 99% | 99% | 54% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 987 | 991 | 987 | 987 | 600 | -5 | 99% | 100% | 13% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241015 | 989 | 998 | 989 | 993 | 3,200 | 6 | 101% | 100% | 533% | ▲ | 99% | 101% | 0% | 96% | 101% |
| 20241016 | 993 | 993 | 985 | 988 | 8,300 | -5 | 99% | 99% | 259% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241017 | 990 | 990 | 986 | 986 | 1,300 | -2 | 100% | 100% | 16% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 986 | 992 | 983 | 983 | 5,000 | -3 | 100% | 100% | 385% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 983 | 986 | 979 | 979 | 5,000 | -4 | 100% | 100% | 100% | ▼▼▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20241022 | 980 | 1,004 | 970 | 1,004 | 12,700 | 25 | 103% | 102% | 254% | ▲ | % | % | % | 97% | 103% |
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 | 0 | 39,300 | 0 | 23,200 | 0 | 16,100 |
| 2024-10-11 | 0 | 39,500 | 0 | 24,100 | 0 | 15,400 |
| 2024-10-04 | 0 | 39,000 | 0 | 23,900 | 0 | 15,100 |
| 2024-09-27 | 0 | 39,900 | 0 | 25,300 | 0 | 14,600 |
| 2024-09-20 | 0 | 41,000 | 0 | 24,200 | 0 | 16,800 |
| 2024-09-13 | 0 | 42,500 | 0 | 26,200 | 0 | 16,300 |
| 2024-09-06 | 0 | 40,700 | 0 | 25,500 | 0 | 15,200 |
| 2024-08-30 | 0 | 42,700 | 0 | 27,100 | 0 | 15,600 |
| 2024-08-23 | 0 | 41,600 | 0 | 25,500 | 0 | 16,100 |
| 2024-08-16 | 0 | 40,600 | 0 | 24,800 | 0 | 15,800 |
| 2024-08-09 | 0 | 40,300 | 0 | 24,800 | 0 | 15,500 |
| 2024-08-02 | 0 | 123,400 | 0 | 91,500 | 0 | 31,900 |
| 2024-07-26 | 0 | 129,900 | 0 | 98,500 | 0 | 31,400 |
| 2024-07-19 | 0 | 86,200 | 0 | 51,700 | 0 | 34,500 |
| 2024-07-12 | 0 | 70,400 | 0 | 38,900 | 0 | 31,500 |
| 2024-07-05 | 0 | 88,200 | 0 | 56,600 | 0 | 31,600 |
| 2024-06-28 | 0 | 93,700 | 0 | 59,100 | 0 | 34,600 |
| 2024-06-21 | 0 | 99,900 | 0 | 63,400 | 0 | 36,500 |
| 2024-06-14 | 0 | 105,700 | 0 | 67,400 | 0 | 38,300 |
| 2024-06-07 | 0 | 123,900 | 0 | 81,200 | 0 | 42,700 |
| 2024-05-31 | 0 | 126,300 | 0 | 84,300 | 0 | 42,000 |
| 2024-05-24 | 2,400 | 120,100 | 2,400 | 86,400 | 0 | 33,700 |
| 2024-05-17 | 700 | 103,200 | 700 | 69,000 | 0 | 34,200 |
| 2024-05-10 | 0 | 94,500 | 0 | 50,600 | 0 | 43,900 |
| 2024-05-02 | 0 | 99,200 | 0 | 39,100 | 0 | 60,100 |
| 2024-04-26 | 0 | 104,300 | 0 | 39,600 | 0 | 64,700 |
| 2024-04-19 | 0 | 104,300 | 0 | 38,700 | 0 | 65,600 |
| 2024-04-12 | 0 | 115,700 | 0 | 46,500 | 0 | 69,200 |
| 2024-04-05 | 0 | 118,800 | 0 | 50,400 | 0 | 68,400 |
| 2024-03-29 | 0 | 114,100 | 0 | 56,500 | 0 | 57,600 |
| 2024-03-22 | 0 | 115,000 | 0 | 53,300 | 0 | 61,700 |
| 2024-03-15 | 0 | 115,300 | 0 | 47,200 | 0 | 68,100 |
| 2024-03-08 | 0 | 116,300 | 0 | 43,500 | 0 | 72,800 |
| 2024-03-01 | 0 | 119,800 | 0 | 41,000 | 0 | 78,800 |
| 2024-02-22 | 200 | 116,800 | 200 | 40,100 | 0 | 76,700 |
| 2024-02-16 | 4,500 | 91,700 | 4,500 | 36,500 | 0 | 55,200 |
| 2024-02-09 | 700 | 97,400 | 700 | 42,900 | 0 | 54,500 |
| 2024-02-02 | 0 | 103,500 | 0 | 44,900 | 0 | 58,600 |
| 2024-01-26 | 0 | 97,000 | 0 | 45,500 | 0 | 51,500 |
| 2024-01-19 | 0 | 83,600 | 0 | 41,300 | 0 | 42,300 |
| 2024-01-12 | 0 | 87,000 | 0 | 40,900 | 0 | 46,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 南総通運 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240528 | 10:00 | 南総通運 | 株式の立会外分売終了に関するお知らせ |
| 20240527 | 16:00 | 南総通運 | 株式の立会外分売実施に関するお知らせ |
| 20240524 | 15:00 | 南総通運 | 取締役の業務分掌変更に関するお知らせ |
| 20240220 | 10:00 | 南総通運 | 株式の立会外分売終了に関するお知らせ |
| 20240219 | 16:05 | 南総通運 | 株式の立会外分売実施に関するお知らせ |
| 20240207 | 15:00 | 南総通運 | 2024年３月期 第３四半期決算短信 〔日本基準〕 （連結） |
| 20240207 | 15:00 | 南総通運 | 株式の立会外分売に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9034 | 2 | 2022年度（第114期） ｜株主総会招集通知｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-21 20:46:42 |
| 9034 | 2 | 2024年/令和6年 ｜東証開示資料等｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-21 20:46:39 |
| 9034 | 2 | 2023年度（第115期） ｜決算短信｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-21 20:46:38 |
| 9034 | 2 | ３ヵ年中期経営計画｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-21 20:46:37 |
| 9034 | 2 | IR News2024.06.04 UP第115期定時株主総会招集ご通知 | 2024-06-18 17:25:49 |
| 9034 | 2 | 佐倉宮本Ⅲ期倉庫（佐倉市宮本）入居者募集！！ ｜新着情報｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:51 |
| 9034 | 2 | 電子公告｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:49 |
| 9034 | 2 | 有価証券報告書｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:47 |
| 9034 | 2 | 2022年度（第114期） ｜決算短信｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:46 |
| 9034 | 2 | 2023年/令和5年 ｜東証開示資料等｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:44 |