| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,894 | 2,900 | 2,862 | 2,888 | 1,900 | -6 | 100% | 100% | 86% | ▼▼▼ | 99% | 98% | 99% | 97% | 110% |
| 20250311 | 2,886 | 2,886 | 2,835 | 2,847 | 3,700 | -41 | 99% | 99% | 195% | ▼▼▼▼ | 101% | 100% | 100% | 96% | 109% |
| 20250312 | 2,847 | 2,870 | 2,810 | 2,870 | 3,800 | 23 | 101% | 101% | 103% | ▲ | 98% | 100% | 98% | 96% | 108% |
| 20250313 | 2,870 | 2,870 | 2,823 | 2,823 | 1,800 | -47 | 98% | 98% | 47% | ▼ | 100% | 103% | 99% | 95% | 105% |
| 20250314 | 2,827 | 2,841 | 2,820 | 2,821 | 2,000 | -2 | 100% | 100% | 111% | ▼▼ | 99% | 102% | 98% | 95% | 105% |
| 20250317 | 2,850 | 2,850 | 2,828 | 2,828 | 1,300 | 7 | 100% | 99% | 65% | ▲ | 100% | 101% | 98% | 95% | 106% |
| 20250318 | 2,851 | 2,851 | 2,845 | 2,851 | 3,700 | 23 | 101% | 100% | 285% | ▲▲ | 101% | 101% | 97% | 96% | 107% |
| 20250319 | 2,851 | 2,869 | 2,830 | 2,869 | 7,200 | 18 | 101% | 101% | 195% | ▲▲▲ | 101% | 100% | 95% | 96% | 107% |
| 20250321 | 2,869 | 2,916 | 2,850 | 2,911 | 4,800 | 42 | 101% | 101% | 67% | ▲▲▲▲ | 98% | 98% | 94% | 98% | 108% |
| 20250324 | 2,911 | 2,911 | 2,856 | 2,856 | 1,800 | -55 | 98% | 98% | 38% | ▼ | 101% | 98% | 96% | 96% | 105% |
| 20250325 | 2,854 | 2,889 | 2,854 | 2,889 | 4,000 | 33 | 101% | 101% | 222% | ▲ | 100% | 98% | 96% | 97% | 104% |
| 20250326 | 2,866 | 2,896 | 2,866 | 2,866 | 3,000 | -23 | 99% | 100% | 75% | ▼ | 100% | 98% | 97% | 96% | 103% |
| 20250327 | 2,851 | 2,870 | 2,838 | 2,860 | 4,700 | -6 | 100% | 100% | 157% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20250328 | 2,799 | 2,845 | 2,795 | 2,807 | 5,300 | -53 | 98% | 100% | 113% | ▼▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20250331 | 2,790 | 2,790 | 2,716 | 2,769 | 6,000 | -38 | 99% | 99% | 113% | ▼▼▼▼ | 99% | 95% | 99% | 93% | 100% |
| 20250401 | 2,819 | 2,819 | 2,755 | 2,798 | 1,800 | 29 | 101% | 99% | 30% | ▲ | 100% | 95% | 99% | 94% | 101% |
| 20250402 | 2,799 | 2,799 | 2,763 | 2,793 | 2,100 | -5 | 100% | 100% | 117% | ▼ | 99% | 97% | 100% | 94% | 101% |
| 20250403 | 2,793 | 2,793 | 2,732 | 2,763 | 2,400 | -30 | 99% | 99% | 114% | ▼▼ | 98% | 99% | 101% | 94% | 100% |
| 20250404 | 2,750 | 2,750 | 2,603 | 2,682 | 9,700 | -81 | 97% | 98% | 404% | ▼▼▼ | 100% | 103% | 105% | 92% | 100% |
| 20250408 | 2,648 | 2,720 | 2,616 | 2,647 | 4,700 | -35 | 99% | 100% | 48% | ▼▼▼▼ | 99% | 104% | 108% | 91% | 100% |
| 20250409 | 2,641 | 2,669 | 2,598 | 2,623 | 3,400 | -24 | 99% | 99% | 72% | ▼▼▼▼▼ | 97% | 99% | 103% | 90% | 100% |
| 20250410 | 2,773 | 2,773 | 2,655 | 2,700 | 1,700 | 77 | 103% | 97% | 50% | ▲ | 101% | 101% | 105% | 93% | 103% |
| 20250411 | 2,705 | 2,720 | 2,705 | 2,720 | 500 | 20 | 101% | 101% | 29% | ▲▲ | 100% | 99% | 104% | 93% | 104% |
| 20250414 | 2,739 | 2,739 | 2,739 | 2,739 | 200 | 19 | 101% | 100% | 40% | ▲▲▲ | 100% | 98% | 104% | 94% | 104% |
| 20250415 | 2,738 | 2,738 | 2,737 | 2,737 | 200 | -2 | 100% | 100% | 100% | ▼ | 102% | 101% | 106% | 94% | 104% |
| 20250417 | 2,687 | 2,732 | 2,682 | 2,732 | 400 | -5 | 100% | 102% | 200% | ▼▼ | 100% | 101% | 105% | 94% | 104% |
| 20250418 | 2,703 | 2,789 | 2,703 | 2,703 | 1,700 | -29 | 99% | 100% | 425% | ▼▼▼ | 99% | 103% | 106% | 93% | 103% |
| 20250421 | 2,700 | 2,700 | 2,660 | 2,685 | 1,200 | -18 | 99% | 99% | 71% | ▼▼▼▼ | 100% | 103% | 106% | 92% | 102% |
| 20250422 | 2,693 | 2,693 | 2,693 | 2,693 | 300 | 8 | 100% | 100% | 25% | ▲ | 101% | 103% | 106% | 93% | 103% |
| 20250423 | 2,692 | 2,751 | 2,692 | 2,721 | 1,700 | 28 | 101% | 101% | 567% | ▲▲ | 100% | 101% | 104% | 94% | 104% |
| 20250424 | 2,728 | 2,730 | 2,727 | 2,727 | 500 | 6 | 100% | 100% | 29% | ▲▲▲ | 102% | 102% | 104% | 95% | 104% |
| 20250425 | 2,734 | 2,778 | 2,728 | 2,778 | 600 | 51 | 102% | 102% | 120% | ▲▲▲▲ | 99% | 101% | 102% | 97% | 106% |
| 20250428 | 2,780 | 2,801 | 2,761 | 2,761 | 1,000 | -17 | 99% | 99% | 167% | ▼ | 100% | 103% | 103% | 98% | 105% |
| 20250430 | 2,765 | 2,765 | 2,721 | 2,765 | 1,800 | 4 | 100% | 100% | 180% | ▲ | 100% | 104% | 104% | 99% | 105% |
| 20250501 | 2,733 | 2,733 | 2,711 | 2,730 | 1,900 | -35 | 99% | 100% | 106% | ▼ | 100% | 103% | 102% | 98% | 104% |
| 20250502 | 2,780 | 2,780 | 2,719 | 2,780 | 2,000 | 50 | 102% | 100% | 105% | ▲ | 99% | 100% | 99% | 100% | 106% |
| 20250507 | 2,830 | 2,840 | 2,790 | 2,800 | 2,500 | 20 | 101% | 99% | 125% | ▲▲ | 100% | 98% | 99% | 100% | 107% |
| 20250508 | 2,850 | 2,850 | 2,800 | 2,840 | 1,700 | 40 | 101% | 100% | 68% | ▲▲▲ | 100% | 97% | 101% | 100% | 108% |
| 20250509 | 2,854 | 2,944 | 2,850 | 2,850 | 13,900 | 10 | 100% | 100% | 818% | ▲▲▲▲ | 99% | 96% | 102% | 100% | 109% |
| 20250512 | 2,879 | 2,889 | 2,824 | 2,842 | 3,900 | -8 | 100% | 99% | 28% | ▼ | 97% | 96% | 102% | 100% | 108% |
| 20250513 | 2,883 | 2,883 | 2,690 | 2,790 | 6,600 | -52 | 98% | 97% | 169% | ▼▼ | 98% | 102% | 105% | 98% | 104% |
| 20250514 | 2,790 | 2,790 | 2,726 | 2,740 | 2,900 | -50 | 98% | 98% | 44% | ▼▼▼ | 101% | 104% | 107% | 96% | 102% |
| 20250515 | 2,746 | 2,761 | 2,746 | 2,761 | 1,000 | 21 | 101% | 101% | 34% | ▲ | 100% | 101% | 107% | 97% | 103% |
| 20250516 | 2,754 | 2,800 | 2,754 | 2,763 | 600 | 2 | 100% | 100% | 60% | ▲▲ | 100% | 99% | 107% | 97% | 103% |
| 20250519 | 2,762 | 2,770 | 2,762 | 2,767 | 1,100 | 4 | 100% | 100% | 183% | ▲▲▲ | 102% | 97% | 105% | 97% | 103% |
| 20250520 | 2,792 | 2,847 | 2,792 | 2,847 | 3,000 | 80 | 103% | 102% | 273% | ▲▲▲▲ | 97% | 96% | 103% | 100% | 106% |
| 20250521 | 2,849 | 2,849 | 2,776 | 2,776 | 5,200 | -71 | 98% | 97% | 173% | ▼ | 99% | 99% | 106% | 97% | 103% |
| 20250522 | 2,776 | 2,780 | 2,745 | 2,745 | 3,800 | -31 | 99% | 99% | 73% | ▼▼ | 100% | 102% | 109% | 96% | 102% |
| 20250523 | 2,710 | 2,720 | 2,700 | 2,705 | 8,000 | -40 | 99% | 100% | 211% | ▼▼▼ | 100% | 103% | 0% | 95% | 100% |
| 20250526 | 2,706 | 2,727 | 2,706 | 2,712 | 1,200 | 7 | 100% | 100% | 15% | ▲ | 100% | 102% | 0% | 95% | 100% |
| 20250527 | 2,734 | 2,759 | 2,714 | 2,732 | 3,500 | 20 | 101% | 100% | 292% | ▲▲ | 101% | 103% | 0% | 96% | 101% |
| 20250528 | 2,736 | 2,754 | 2,730 | 2,750 | 5,900 | 18 | 101% | 101% | 169% | ▲▲▲ | 101% | 102% | 0% | 96% | 102% |
| 20250529 | 2,750 | 2,776 | 2,729 | 2,776 | 3,800 | 26 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 104% | 0% | 97% | 103% |
| 20250530 | 2,775 | 2,780 | 2,754 | 2,780 | 3,100 | 4 | 100% | 100% | 82% | ▲▲▲▲▲ | 100% | 106% | 0% | 98% | 103% |
| 20250602 | 2,789 | 2,795 | 2,770 | 2,795 | 3,300 | 15 | 101% | 100% | 106% | ▲▲▲▲▲▲ | 100% | 105% | 0% | 98% | 103% |
| 20250603 | 2,814 | 2,835 | 2,761 | 2,808 | 2,900 | 13 | 100% | 100% | 88% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20250604 | 2,813 | 2,814 | 2,797 | 2,813 | 2,200 | 5 | 100% | 100% | 76% | ▲▲▲▲▲▲▲▲ | 102% | 0% | 0% | 99% | 104% |
| 20250605 | 2,837 | 2,888 | 2,813 | 2,887 | 3,800 | 74 | 103% | 102% | 173% | ▲▲▲▲▲▲▲▲▲ | 102% | 0% | 0% | 100% | 107% |
| 20250606 | 2,889 | 2,943 | 2,850 | 2,943 | 5,000 | 56 | 102% | 102% | 132% | ▲▲▲▲▲▲▲▲▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 17,200 | 0 | 7,000 | 0 | 10,200 |
| 2025-05-23 | 0 | 17,100 | 0 | 7,000 | 0 | 10,100 |
| 2025-05-16 | 0 | 15,600 | 0 | 6,100 | 0 | 9,500 |
| 2025-05-09 | 0 | 16,400 | 0 | 7,200 | 0 | 9,200 |
| 2025-05-02 | 0 | 14,700 | 0 | 5,500 | 0 | 9,200 |
| 2025-04-25 | 0 | 14,400 | 0 | 5,300 | 0 | 9,100 |
| 2025-04-18 | 0 | 15,800 | 0 | 6,100 | 0 | 9,700 |
| 2025-04-11 | 0 | 25,500 | 0 | 15,600 | 0 | 9,900 |
| 2025-04-04 | 0 | 29,700 | 0 | 19,100 | 0 | 10,600 |
| 2025-03-28 | 0 | 32,100 | 0 | 20,100 | 0 | 12,000 |
| 2025-03-21 | 0 | 31,000 | 0 | 19,100 | 0 | 11,900 |
| 2025-03-14 | 0 | 45,300 | 0 | 19,000 | 0 | 26,300 |
| 2025-03-07 | 0 | 49,200 | 0 | 18,700 | 0 | 30,500 |
| 2025-02-28 | 0 | 50,700 | 0 | 17,300 | 0 | 33,400 |
| 2025-02-21 | 0 | 52,700 | 0 | 17,400 | 0 | 35,300 |
| 2025-02-14 | 0 | 54,500 | 0 | 17,800 | 0 | 36,700 |
| 2025-02-07 | 0 | 54,000 | 0 | 18,300 | 0 | 35,700 |
| 2025-01-31 | 0 | 56,600 | 0 | 30,900 | 0 | 25,700 |
| 2025-01-24 | 0 | 63,100 | 0 | 39,400 | 0 | 23,700 |
| 2025-01-17 | 0 | 60,300 | 0 | 39,400 | 0 | 20,900 |
| 2025-01-10 | 0 | 59,000 | 0 | 39,500 | 0 | 19,500 |
| 2024-12-27 | 0 | 59,400 | 0 | 39,500 | 0 | 19,900 |
| 2024-12-20 | 0 | 55,500 | 0 | 36,500 | 0 | 19,000 |
| 2024-12-13 | 0 | 50,300 | 0 | 35,500 | 0 | 14,800 |
| 2024-12-06 | 0 | 49,500 | 0 | 35,500 | 0 | 14,000 |
| 2024-11-29 | 0 | 48,800 | 0 | 34,800 | 0 | 14,000 |
| 2024-11-22 | 0 | 48,800 | 0 | 34,800 | 0 | 14,000 |
| 2024-11-15 | 0 | 49,200 | 0 | 35,100 | 0 | 14,100 |
| 2024-11-08 | 0 | 50,000 | 0 | 35,200 | 0 | 14,800 |
| 2024-11-01 | 0 | 51,300 | 0 | 37,200 | 0 | 14,100 |
| 2024-10-25 | 0 | 50,700 | 0 | 37,000 | 0 | 13,700 |
| 2024-10-18 | 0 | 50,200 | 0 | 36,200 | 0 | 14,000 |
| 2024-10-11 | 0 | 49,700 | 0 | 35,900 | 0 | 13,800 |
| 2024-10-04 | 0 | 48,400 | 0 | 34,900 | 0 | 13,500 |
| 2024-09-27 | 0 | 44,100 | 0 | 34,900 | 0 | 9,200 |
| 2024-09-20 | 0 | 44,300 | 0 | 35,200 | 0 | 9,100 |
| 2024-09-13 | 0 | 42,600 | 0 | 35,800 | 0 | 6,800 |
| 2024-09-06 | 0 | 42,900 | 0 | 35,900 | 0 | 7,000 |
| 2024-08-30 | 0 | 43,300 | 0 | 35,500 | 0 | 7,800 |
| 2024-08-23 | 0 | 42,600 | 0 | 35,600 | 0 | 7,000 |
| 2024-08-16 | 0 | 44,000 | 0 | 35,400 | 0 | 8,600 |
| 2024-08-09 | 0 | 45,900 | 0 | 34,800 | 0 | 11,100 |
| 2024-08-02 | 0 | 49,100 | 0 | 34,900 | 0 | 14,200 |
| 2024-07-26 | 0 | 44,200 | 0 | 35,500 | 0 | 8,700 |
| 2024-07-19 | 0 | 46,900 | 0 | 36,600 | 0 | 10,300 |
| 2024-07-12 | 0 | 45,400 | 0 | 35,100 | 0 | 10,300 |
| 2024-07-05 | 0 | 46,700 | 0 | 35,700 | 0 | 11,000 |
| 2024-06-28 | 0 | 48,200 | 0 | 36,500 | 0 | 11,700 |
| 2024-06-21 | 0 | 51,400 | 0 | 37,300 | 0 | 14,100 |
| 2024-06-14 | 0 | 54,800 | 0 | 39,800 | 0 | 15,000 |
| 2024-06-07 | 0 | 54,500 | 0 | 41,300 | 0 | 13,200 |
| 2024-05-31 | 0 | 53,700 | 0 | 40,300 | 0 | 13,400 |
| 2024-05-24 | 0 | 53,300 | 0 | 40,200 | 0 | 13,100 |
| 2024-05-17 | 0 | 49,200 | 0 | 40,500 | 0 | 8,700 |
| 2024-05-10 | 0 | 59,700 | 0 | 50,200 | 0 | 9,500 |
| 2024-05-02 | 0 | 58,200 | 0 | 48,600 | 0 | 9,600 |
| 2024-04-26 | 0 | 57,700 | 0 | 50,400 | 0 | 7,300 |
| 2024-04-19 | 0 | 56,200 | 0 | 49,700 | 0 | 6,500 |
| 2024-04-12 | 0 | 55,100 | 0 | 49,800 | 0 | 5,300 |
| 2024-04-05 | 100 | 53,800 | 100 | 49,600 | 0 | 4,200 |
| 2024-03-29 | 100 | 55,400 | 100 | 49,900 | 0 | 5,500 |
| 2024-03-22 | 0 | 42,800 | 0 | 38,000 | 0 | 4,800 |
| 2024-03-15 | 0 | 37,300 | 0 | 33,000 | 0 | 4,300 |
| 2024-03-08 | 0 | 36,800 | 0 | 32,800 | 0 | 4,000 |
| 2024-03-01 | 0 | 38,100 | 0 | 33,800 | 0 | 4,300 |
| 2024-02-22 | 0 | 38,800 | 0 | 34,200 | 0 | 4,600 |
| 2024-02-16 | 0 | 37,800 | 0 | 34,000 | 0 | 3,800 |
| 2024-02-09 | 0 | 38,100 | 0 | 34,000 | 0 | 4,100 |
| 2024-02-02 | 0 | 40,100 | 0 | 33,900 | 0 | 6,200 |
| 2024-01-26 | 0 | 41,000 | 0 | 34,700 | 0 | 6,300 |
| 2024-01-19 | 0 | 44,200 | 0 | 33,700 | 0 | 10,500 |
| 2024-01-12 | 0 | 44,500 | 0 | 33,200 | 0 | 11,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 13:00 | 遠州トラック | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250509 | 13:00 | 遠州トラック | 剰余金の配当に関するお知らせ |
| 20250509 | 13:00 | 遠州トラック | 人事異動に関するお知らせ |
| 20250205 | 13:00 | 遠州トラック | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250205 | 13:00 | 遠州トラック | 株主優待制度の一部変更に関するお知らせ |
| 20241107 | 13:00 | 遠州トラック | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 13:00 | 遠州トラック | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 11:30 | 遠州トラック | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240621 | 15:30 | 遠州トラック | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240621 | 15:30 | 遠州トラック | 支配株主等に関する事項について |
| 20240510 | 13:00 | 遠州トラック | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | 遠州トラック | 人事異動に関するお知らせ |
| 20240207 | 13:00 | 遠州トラック | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9057 | 1 | 3PL・共同配送・倉庫・SCMを提供する総合物流｜遠州トラック | 2025-06-07 00:25:56 |
| 9057 | 2 | 2025.05.21第60回定時株主総会招集ご通知のお知らせ | 2025-05-21 11:30:12 |
| 9057 | 2 | 2025.02.05株主優待制度の一部変更に関するお知らせ | 2025-02-05 13:31:31 |
| 9057 | 2 | 3PL・共同配送・倉庫・SCMを提供する総合物流｜遠州トラック | 2024-07-02 21:29:37 |
| 9057 | 2 | 2024.06.21第59回定時株主総会決議ご通知のお知らせ | 2024-06-21 20:52:02 |
| 9057 | 2 | 2024.06.21支配株主等に関する事項について | 2024-06-21 20:52:00 |
| 9057 | 2 | IRプレスリリース｜遠州トラック | 2024-06-21 20:47:24 |
| 9057 | 2 | お問い合わせ｜3PL・共同配送・倉庫・SCMを提供する総合物流｜遠州トラック | 2024-06-18 09:47:44 |
| 9057 | 2 | IR情報｜遠州トラック | 2024-06-18 09:47:41 |
| 9057 | 2 | 中期経営計画 | 2024-06-16 05:37:26 |