| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,497 | 2,497 | 2,481 | 2,481 | 500 | -14 | 99% | 99% | 250% | ▼ | 101% | 101% | 99% | 98% | 103% |
| 20240925 | 2,499 | 2,529 | 2,493 | 2,529 | 2,000 | 48 | 102% | 101% | 400% | ▲ | 100% | 100% | 98% | 100% | 105% |
| 20240926 | 2,531 | 2,543 | 2,502 | 2,543 | 1,500 | 14 | 101% | 100% | 75% | ▲▲ | 98% | 99% | 98% | 100% | 106% |
| 20240927 | 2,509 | 2,515 | 2,461 | 2,467 | 700 | -76 | 97% | 98% | 47% | ▼ | 103% | 101% | 100% | 97% | 102% |
| 20240930 | 2,467 | 2,531 | 2,420 | 2,531 | 3,200 | 64 | 103% | 103% | 457% | ▲ | 100% | 99% | 97% | 100% | 105% |
| 20241001 | 2,536 | 2,536 | 2,453 | 2,529 | 6,200 | -2 | 100% | 100% | 194% | ▼ | 98% | 98% | 97% | 99% | 105% |
| 20241002 | 2,545 | 2,545 | 2,495 | 2,495 | 1,900 | -34 | 99% | 98% | 31% | ▼▼ | 99% | 98% | 97% | 98% | 104% |
| 20241003 | 2,526 | 2,533 | 2,490 | 2,490 | 1,800 | -5 | 100% | 99% | 95% | ▼▼▼ | 100% | 99% | 98% | 98% | 103% |
| 20241004 | 2,498 | 2,498 | 2,498 | 2,498 | 600 | 8 | 100% | 100% | 33% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20241007 | 2,501 | 2,510 | 2,472 | 2,498 | 2,800 | 0 | 100% | 100% | 467% | -- | 100% | 99% | 100% | 98% | 104% |
| 20241008 | 2,473 | 2,474 | 2,473 | 2,473 | 1,800 | -25 | 99% | 100% | 64% | ▼ | 99% | 99% | 100% | 97% | 103% |
| 20241009 | 2,470 | 2,473 | 2,451 | 2,451 | 3,800 | -22 | 99% | 99% | 211% | ▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20241010 | 2,479 | 2,490 | 2,471 | 2,471 | 500 | 20 | 101% | 100% | 13% | ▲ | 99% | 100% | 100% | 97% | 103% |
| 20241011 | 2,464 | 2,464 | 2,445 | 2,445 | 3,700 | -26 | 99% | 99% | 740% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20241015 | 2,458 | 2,490 | 2,446 | 2,449 | 600 | 4 | 100% | 100% | 16% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20241016 | 2,443 | 2,493 | 2,443 | 2,443 | 1,800 | -6 | 100% | 100% | 300% | ▼ | 101% | 100% | 101% | 96% | 100% |
| 20241017 | 2,455 | 2,471 | 2,430 | 2,469 | 3,600 | 26 | 101% | 101% | 200% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20241018 | 2,440 | 2,490 | 2,436 | 2,438 | 3,100 | -31 | 99% | 100% | 86% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241021 | 2,438 | 2,439 | 2,436 | 2,438 | 3,100 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 101% | 96% | 100% |
| 20241022 | 2,436 | 2,459 | 2,430 | 2,459 | 2,800 | 21 | 101% | 101% | 90% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241023 | 2,432 | 2,432 | 2,421 | 2,421 | 3,600 | -38 | 98% | 100% | 129% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20241024 | 2,420 | 2,420 | 2,358 | 2,420 | 8,500 | -1 | 100% | 100% | 236% | ▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241025 | 2,400 | 2,400 | 2,381 | 2,388 | 7,800 | -32 | 99% | 100% | 92% | ▼▼▼ | 102% | 103% | 103% | 94% | 100% |
| 20241028 | 2,390 | 2,441 | 2,390 | 2,441 | 600 | 53 | 102% | 102% | 8% | ▲ | 100% | 101% | 100% | 96% | 102% |
| 20241029 | 2,439 | 2,439 | 2,401 | 2,436 | 3,400 | -5 | 100% | 100% | 567% | ▼ | 99% | 101% | 100% | 96% | 102% |
| 20241030 | 2,436 | 2,436 | 2,403 | 2,405 | 1,400 | -31 | 99% | 99% | 41% | ▼▼ | 102% | 103% | 101% | 96% | 101% |
| 20241031 | 2,407 | 2,467 | 2,403 | 2,458 | 2,000 | 53 | 102% | 102% | 143% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241101 | 2,433 | 2,458 | 2,401 | 2,438 | 4,400 | -20 | 99% | 100% | 220% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241105 | 2,474 | 2,491 | 2,442 | 2,470 | 1,300 | 32 | 101% | 100% | 30% | ▲ | 99% | 98% | 98% | 99% | 103% |
| 20241106 | 2,497 | 2,497 | 2,450 | 2,470 | 2,800 | 0 | 100% | 99% | 215% | -- | 98% | 98% | 98% | 100% | 103% |
| 20241107 | 2,496 | 2,560 | 2,403 | 2,442 | 21,600 | -28 | 99% | 98% | 771% | ▼ | 101% | 101% | 102% | 99% | 102% |
| 20241108 | 2,420 | 2,443 | 2,396 | 2,442 | 9,600 | 0 | 100% | 101% | 44% | -- | 100% | 100% | 101% | 99% | 102% |
| 20241111 | 2,444 | 2,450 | 2,415 | 2,442 | 900 | 0 | 100% | 100% | 9% | -- | 100% | 99% | 101% | 99% | 102% |
| 20241112 | 2,445 | 2,476 | 2,442 | 2,442 | 2,200 | 0 | 100% | 100% | 244% | -- | 100% | 100% | 101% | 99% | 102% |
| 20241113 | 2,442 | 2,450 | 2,442 | 2,450 | 1,500 | 8 | 100% | 100% | 68% | ▲ | 100% | 99% | 101% | 99% | 103% |
| 20241114 | 2,450 | 2,450 | 2,441 | 2,441 | 400 | -9 | 100% | 100% | 27% | ▼ | 99% | 99% | 101% | 99% | 102% |
| 20241115 | 2,450 | 2,450 | 2,411 | 2,432 | 2,800 | -9 | 100% | 99% | 700% | ▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20241118 | 2,432 | 2,439 | 2,430 | 2,430 | 400 | -2 | 100% | 100% | 14% | ▼▼▼ | 100% | 100% | 102% | 98% | 102% |
| 20241119 | 2,427 | 2,456 | 2,427 | 2,430 | 2,300 | 0 | 100% | 100% | 575% | -- | 100% | 100% | 102% | 98% | 102% |
| 20241120 | 2,432 | 2,435 | 2,432 | 2,435 | 200 | 5 | 100% | 100% | 9% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241121 | 2,435 | 2,435 | 2,435 | 2,435 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 99% | 102% |
| 20241122 | 2,430 | 2,435 | 2,424 | 2,435 | 1,400 | 0 | 100% | 100% | 700% | -- | 100% | 100% | 103% | 99% | 102% |
| 20241125 | 2,430 | 2,430 | 2,425 | 2,427 | 300 | -8 | 100% | 100% | 21% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241126 | 2,422 | 2,440 | 2,417 | 2,432 | 1,000 | 5 | 100% | 100% | 333% | ▲ | 99% | 100% | 102% | 98% | 101% |
| 20241127 | 2,455 | 2,455 | 2,432 | 2,432 | 1,200 | 0 | 100% | 99% | 120% | -- | 101% | 101% | 103% | 98% | 101% |
| 20241128 | 2,423 | 2,455 | 2,423 | 2,440 | 500 | 8 | 100% | 101% | 42% | ▲ | 99% | 101% | 103% | 99% | 101% |
| 20241129 | 2,440 | 2,440 | 2,420 | 2,426 | 3,700 | -14 | 99% | 99% | 740% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241202 | 2,458 | 2,458 | 2,430 | 2,446 | 1,000 | 20 | 101% | 100% | 27% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241203 | 2,456 | 2,465 | 2,445 | 2,451 | 2,000 | 5 | 100% | 100% | 200% | ▲▲ | 99% | 100% | 102% | 99% | 101% |
| 20241204 | 2,464 | 2,464 | 2,435 | 2,445 | 1,600 | -6 | 100% | 99% | 80% | ▼ | 100% | 99% | 102% | 100% | 101% |
| 20241205 | 2,462 | 2,462 | 2,438 | 2,458 | 2,400 | 13 | 101% | 100% | 150% | ▲ | 100% | 100% | 102% | 100% | 101% |
| 20241206 | 2,458 | 2,460 | 2,458 | 2,460 | 500 | 2 | 100% | 100% | 21% | ▲▲ | 101% | 101% | 0% | 100% | 101% |
| 20241209 | 2,444 | 2,465 | 2,441 | 2,465 | 1,900 | 5 | 100% | 101% | 380% | ▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241210 | 2,449 | 2,464 | 2,444 | 2,444 | 1,900 | -21 | 99% | 100% | 100% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241211 | 2,456 | 2,456 | 2,444 | 2,449 | 900 | 5 | 100% | 100% | 47% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 2,472 | 2,482 | 2,465 | 2,466 | 3,100 | 17 | 101% | 100% | 344% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241213 | 2,467 | 2,468 | 2,467 | 2,468 | 500 | 2 | 100% | 100% | 16% | ▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241216 | 2,470 | 2,480 | 2,446 | 2,474 | 6,800 | 6 | 100% | 100% | 1360% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241217 | 2,480 | 2,485 | 2,474 | 2,478 | 4,000 | 4 | 100% | 100% | 59% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 2,489 | 2,500 | 2,479 | 2,479 | 3,200 | 1 | 100% | 100% | 80% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 2,492 | 2,510 | 2,479 | 2,504 | 2,500 | 25 | 101% | 100% | 78% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241220 | 2,524 | 2,525 | 2,504 | 2,504 | 2,000 | 0 | 100% | 99% | 80% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 13:28:23 |
| 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 |
| 9057 | 2 | 株主優待情報｜遠州トラック | 2024-06-15 04:48:47 |
| 9057 | 2 | 株式情報｜遠州トラック | 2024-06-15 04:48:45 |