| 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 | 5,330 | 5,330 | 5,170 | 5,300 | 17,300 | 140 | 103% | 99% | 36% | ▲ | 101% | 104% | 108% | 100% | 111% |
| 20240925 | 5,310 | 5,380 | 5,290 | 5,360 | 26,400 | 60 | 101% | 101% | 153% | ▲▲ | 102% | 103% | 107% | 100% | 112% |
| 20240926 | 5,380 | 5,480 | 5,360 | 5,480 | 52,700 | 120 | 102% | 102% | 200% | ▲▲▲ | 99% | 101% | 105% | 100% | 115% |
| 20240927 | 5,480 | 5,490 | 5,390 | 5,440 | 32,000 | -40 | 99% | 99% | 61% | ▼ | 101% | 105% | 106% | 99% | 114% |
| 20240930 | 5,400 | 5,480 | 5,340 | 5,460 | 32,700 | 20 | 100% | 101% | 102% | ▲ | 100% | 102% | 105% | 100% | 114% |
| 20241001 | 5,540 | 5,540 | 5,450 | 5,530 | 44,600 | 70 | 101% | 100% | 136% | ▲▲ | 100% | 103% | 106% | 100% | 116% |
| 20241002 | 5,510 | 5,580 | 5,460 | 5,510 | 50,600 | -20 | 100% | 100% | 113% | ▼ | 99% | 100% | 106% | 100% | 115% |
| 20241003 | 5,590 | 5,600 | 5,520 | 5,530 | 32,700 | 20 | 100% | 99% | 65% | ▲ | 103% | 101% | 107% | 100% | 116% |
| 20241004 | 5,500 | 5,660 | 5,500 | 5,650 | 34,200 | 120 | 102% | 103% | 105% | ▲▲ | 101% | 101% | 107% | 100% | 118% |
| 20241007 | 5,610 | 5,690 | 5,590 | 5,650 | 27,100 | 0 | 100% | 101% | 79% | -- | 101% | 103% | 108% | 100% | 118% |
| 20241008 | 5,550 | 5,620 | 5,350 | 5,600 | 31,500 | -50 | 99% | 101% | 116% | ▼ | 99% | 102% | 107% | 99% | 117% |
| 20241009 | 5,620 | 5,620 | 5,540 | 5,560 | 39,400 | -40 | 99% | 99% | 125% | ▼▼ | 101% | 103% | 109% | 98% | 116% |
| 20241010 | 5,510 | 5,580 | 5,510 | 5,570 | 23,300 | 10 | 100% | 101% | 59% | ▲ | 101% | 103% | 108% | 99% | 116% |
| 20241011 | 5,570 | 5,670 | 5,570 | 5,640 | 33,300 | 70 | 101% | 101% | 143% | ▲▲ | 101% | 102% | 109% | 100% | 115% |
| 20241015 | 5,640 | 5,730 | 5,620 | 5,710 | 35,000 | 70 | 101% | 101% | 105% | ▲▲▲ | 101% | 102% | 110% | 100% | 115% |
| 20241016 | 5,610 | 5,680 | 5,550 | 5,650 | 42,100 | -60 | 99% | 101% | 120% | ▼ | 100% | 101% | 109% | 99% | 114% |
| 20241017 | 5,650 | 5,710 | 5,620 | 5,670 | 54,900 | 20 | 100% | 100% | 130% | ▲ | 99% | 99% | 107% | 99% | 111% |
| 20241018 | 5,770 | 5,800 | 5,720 | 5,730 | 33,900 | 60 | 101% | 99% | 62% | ▲▲ | 100% | 100% | 108% | 100% | 111% |
| 20241021 | 5,730 | 5,760 | 5,700 | 5,730 | 36,500 | 0 | 100% | 100% | 108% | -- | 99% | 99% | 107% | 100% | 111% |
| 20241022 | 5,800 | 5,800 | 5,700 | 5,730 | 42,000 | 0 | 100% | 99% | 115% | -- | 101% | 102% | 110% | 100% | 108% |
| 20241023 | 5,680 | 5,760 | 5,680 | 5,720 | 31,200 | -10 | 100% | 101% | 74% | ▼ | 101% | 103% | 110% | 100% | 107% |
| 20241024 | 5,690 | 5,750 | 5,690 | 5,720 | 28,700 | 0 | 100% | 101% | 92% | -- | 99% | 103% | 110% | 100% | 105% |
| 20241025 | 5,730 | 5,740 | 5,630 | 5,670 | 25,000 | -50 | 99% | 99% | 87% | ▼ | 101% | 104% | 112% | 99% | 104% |
| 20241028 | 5,670 | 5,790 | 5,670 | 5,730 | 23,900 | 60 | 101% | 101% | 96% | ▲ | 101% | 105% | 113% | 100% | 105% |
| 20241029 | 5,730 | 5,810 | 5,720 | 5,790 | 26,800 | 60 | 101% | 101% | 112% | ▲▲ | 101% | 103% | 111% | 100% | 105% |
| 20241030 | 5,820 | 5,850 | 5,790 | 5,850 | 40,500 | 60 | 101% | 101% | 151% | ▲▲▲ | 101% | 103% | 110% | 100% | 106% |
| 20241031 | 5,850 | 5,940 | 5,840 | 5,910 | 29,400 | 60 | 101% | 101% | 73% | ▲▲▲▲ | 100% | 102% | 110% | 100% | 107% |
| 20241101 | 5,860 | 5,900 | 5,810 | 5,870 | 53,600 | -40 | 99% | 100% | 182% | ▼ | 102% | 102% | 110% | 99% | 106% |
| 20241105 | 5,890 | 6,030 | 5,810 | 6,020 | 37,700 | 150 | 103% | 102% | 70% | ▲ | 100% | 102% | 108% | 100% | 108% |
| 20241106 | 6,020 | 6,070 | 5,970 | 6,000 | 43,800 | -20 | 100% | 100% | 116% | ▼ | 100% | 103% | 108% | 100% | 108% |
| 20241107 | 6,010 | 6,040 | 5,930 | 5,980 | 60,800 | -20 | 100% | 100% | 139% | ▼▼ | 100% | 103% | 109% | 99% | 108% |
| 20241108 | 5,980 | 6,130 | 5,970 | 5,990 | 34,600 | 10 | 100% | 100% | 57% | ▲ | 101% | 102% | 109% | 100% | 108% |
| 20241111 | 5,980 | 6,090 | 5,960 | 6,030 | 28,000 | 40 | 101% | 101% | 81% | ▲▲ | 101% | 100% | 107% | 100% | 107% |
| 20241112 | 6,080 | 6,460 | 6,080 | 6,170 | 73,700 | 140 | 102% | 101% | 263% | ▲▲▲ | 100% | 101% | 106% | 100% | 109% |
| 20241113 | 6,130 | 6,170 | 6,110 | 6,150 | 23,600 | -20 | 100% | 100% | 32% | ▼ | 99% | 102% | 106% | 100% | 109% |
| 20241114 | 6,130 | 6,130 | 6,040 | 6,080 | 28,500 | -70 | 99% | 99% | 121% | ▼▼ | 99% | 102% | 107% | 99% | 107% |
| 20241115 | 6,120 | 6,140 | 6,030 | 6,040 | 23,900 | -40 | 99% | 99% | 84% | ▼▼▼ | 102% | 105% | 109% | 98% | 107% |
| 20241118 | 6,000 | 6,100 | 5,800 | 6,090 | 41,100 | 50 | 101% | 102% | 172% | ▲ | 103% | 106% | 108% | 99% | 107% |
| 20241119 | 6,020 | 6,250 | 6,020 | 6,180 | 77,700 | 90 | 101% | 103% | 189% | ▲▲ | 101% | 105% | 106% | 100% | 109% |
| 20241120 | 6,160 | 6,230 | 6,150 | 6,230 | 29,100 | 50 | 101% | 101% | 37% | ▲▲▲ | 101% | 104% | 105% | 100% | 110% |
| 20241121 | 6,180 | 6,310 | 6,160 | 6,250 | 52,100 | 20 | 100% | 101% | 179% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 110% |
| 20241122 | 6,250 | 6,310 | 6,220 | 6,280 | 16,500 | 30 | 100% | 100% | 32% | ▲▲▲▲▲ | 101% | 102% | 100% | 100% | 111% |
| 20241125 | 6,280 | 6,400 | 6,210 | 6,370 | 39,900 | 90 | 101% | 101% | 242% | ▲▲▲▲▲▲ | 101% | 102% | 95% | 100% | 111% |
| 20241126 | 6,360 | 6,480 | 6,360 | 6,450 | 24,300 | 80 | 101% | 101% | 61% | ▲▲▲▲▲▲▲ | 98% | 100% | 93% | 100% | 111% |
| 20241127 | 6,500 | 6,550 | 6,380 | 6,380 | 36,800 | -70 | 99% | 98% | 151% | ▼ | 100% | 102% | 93% | 99% | 109% |
| 20241128 | 6,410 | 6,430 | 6,340 | 6,430 | 29,000 | 50 | 101% | 100% | 79% | ▲ | 100% | 101% | 93% | 100% | 110% |
| 20241129 | 6,430 | 6,470 | 6,370 | 6,410 | 27,100 | -20 | 100% | 100% | 93% | ▼ | 102% | 102% | 94% | 99% | 109% |
| 20241202 | 6,390 | 6,510 | 6,360 | 6,490 | 46,600 | 80 | 101% | 102% | 172% | ▲ | 99% | 98% | 91% | 100% | 109% |
| 20241203 | 6,590 | 6,650 | 6,490 | 6,520 | 49,700 | 30 | 100% | 99% | 107% | ▲▲ | 99% | 96% | 92% | 100% | 109% |
| 20241204 | 6,510 | 6,550 | 6,430 | 6,460 | 35,900 | -60 | 99% | 99% | 72% | ▼ | 101% | 93% | 92% | 99% | 108% |
| 20241205 | 6,470 | 6,510 | 6,380 | 6,510 | 43,700 | 50 | 101% | 101% | 122% | ▲ | 99% | 92% | 90% | 100% | 109% |
| 20241206 | 6,560 | 6,560 | 6,430 | 6,470 | 23,700 | -40 | 99% | 99% | 54% | ▼ | 97% | 93% | 0% | 99% | 107% |
| 20241209 | 6,470 | 6,510 | 6,250 | 6,270 | 39,100 | -200 | 97% | 97% | 165% | ▼▼ | 96% | 96% | 0% | 96% | 104% |
| 20241210 | 6,180 | 6,180 | 5,910 | 5,960 | 51,600 | -310 | 95% | 96% | 132% | ▼▼▼ | 101% | 99% | 0% | 91% | 100% |
| 20241211 | 5,960 | 6,080 | 5,960 | 6,020 | 27,100 | 60 | 101% | 101% | 53% | ▲ | 99% | 98% | 0% | 92% | 101% |
| 20241212 | 6,050 | 6,090 | 5,980 | 5,990 | 28,000 | -30 | 100% | 99% | 103% | ▼ | 101% | 101% | 0% | 92% | 101% |
| 20241213 | 5,900 | 6,010 | 5,840 | 5,950 | 27,700 | -40 | 99% | 101% | 99% | ▼▼ | 99% | 101% | 0% | 91% | 100% |
| 20241216 | 5,950 | 6,000 | 5,900 | 5,900 | 22,500 | -50 | 99% | 99% | 81% | ▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241217 | 5,920 | 5,970 | 5,860 | 5,920 | 22,200 | 20 | 100% | 100% | 99% | ▲ | 101% | 0% | 0% | 91% | 100% |
| 20241218 | 5,900 | 6,010 | 5,900 | 5,930 | 21,100 | 10 | 100% | 101% | 95% | ▲▲ | 101% | 0% | 0% | 91% | 101% |
| 20241219 | 5,930 | 6,070 | 5,930 | 5,980 | 32,500 | 50 | 101% | 101% | 154% | ▲▲▲ | 98% | 0% | 0% | 92% | 101% |
| 20241220 | 6,020 | 6,100 | 5,880 | 5,880 | 82,300 | -100 | 98% | 98% | 253% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 900 | 33,100 | 0 | 22,700 | 900 | 10,400 |
| 2024-12-06 | 2,000 | 28,600 | 0 | 19,300 | 2,000 | 9,300 |
| 2024-11-29 | 2,100 | 30,900 | 0 | 21,600 | 2,100 | 9,300 |
| 2024-11-22 | 1,800 | 28,600 | 0 | 20,200 | 1,800 | 8,400 |
| 2024-11-15 | 2,200 | 32,200 | 0 | 24,400 | 2,200 | 7,800 |
| 2024-11-08 | 1,900 | 30,000 | 0 | 22,100 | 1,900 | 7,900 |
| 2024-11-01 | 1,800 | 29,900 | 0 | 22,200 | 1,800 | 7,700 |
| 2024-10-25 | 1,300 | 26,300 | 0 | 20,600 | 1,300 | 5,700 |
| 2024-10-18 | 1,300 | 26,700 | 300 | 21,300 | 1,000 | 5,400 |
| 2024-10-11 | 1,800 | 24,700 | 0 | 21,100 | 1,800 | 3,600 |
| 2024-10-04 | 1,800 | 24,800 | 0 | 21,200 | 1,800 | 3,600 |
| 2024-09-27 | 1,000 | 25,400 | 0 | 21,200 | 1,000 | 4,200 |
| 2024-09-20 | 100 | 27,000 | 0 | 22,400 | 100 | 4,600 |
| 2024-09-13 | 100 | 27,300 | 0 | 22,400 | 100 | 4,900 |
| 2024-09-06 | 100 | 26,800 | 0 | 22,600 | 100 | 4,200 |
| 2024-08-30 | 1,100 | 26,200 | 0 | 21,600 | 1,100 | 4,600 |
| 2024-08-23 | 300 | 24,200 | 0 | 20,400 | 300 | 3,800 |
| 2024-08-16 | 500 | 24,100 | 0 | 20,500 | 500 | 3,600 |
| 2024-08-09 | 1,100 | 23,200 | 0 | 20,100 | 1,100 | 3,100 |
| 2024-08-02 | 1,500 | 23,000 | 0 | 18,800 | 1,500 | 4,200 |
| 2024-07-26 | 2,200 | 26,900 | 0 | 20,700 | 2,200 | 6,200 |
| 2024-07-19 | 1,700 | 29,200 | 0 | 21,800 | 1,700 | 7,400 |
| 2024-07-12 | 2,200 | 26,600 | 0 | 20,400 | 2,200 | 6,200 |
| 2024-07-05 | 1,400 | 31,100 | 0 | 24,300 | 1,400 | 6,800 |
| 2024-06-28 | 1,700 | 30,900 | 0 | 23,800 | 1,700 | 7,100 |
| 2024-06-21 | 3,000 | 35,700 | 0 | 23,000 | 3,000 | 12,700 |
| 2024-06-14 | 3,300 | 38,500 | 0 | 26,100 | 3,300 | 12,400 |
| 2024-06-07 | 3,200 | 38,700 | 0 | 25,800 | 3,200 | 12,900 |
| 2024-05-31 | 3,200 | 40,400 | 0 | 26,600 | 3,200 | 13,800 |
| 2024-05-24 | 2,300 | 41,500 | 0 | 26,800 | 2,300 | 14,700 |
| 2024-05-17 | 2,400 | 38,500 | 0 | 24,900 | 2,400 | 13,600 |
| 2024-05-10 | 5,900 | 38,000 | 0 | 23,600 | 5,900 | 14,400 |
| 2024-05-02 | 1,800 | 26,600 | 0 | 20,900 | 1,800 | 5,700 |
| 2024-04-26 | 2,000 | 26,200 | 0 | 20,900 | 2,000 | 5,300 |
| 2024-04-19 | 2,300 | 26,600 | 0 | 20,900 | 2,300 | 5,700 |
| 2024-04-12 | 3,000 | 26,400 | 0 | 22,200 | 3,000 | 4,200 |
| 2024-04-05 | 3,000 | 29,500 | 0 | 23,700 | 3,000 | 5,800 |
| 2024-03-29 | 2,400 | 29,000 | 0 | 23,100 | 2,400 | 5,900 |
| 2024-03-22 | 2,400 | 27,600 | 0 | 23,300 | 2,400 | 4,300 |
| 2024-03-15 | 2,800 | 25,600 | 0 | 21,400 | 2,800 | 4,200 |
| 2024-03-08 | 2,800 | 25,700 | 0 | 21,600 | 2,800 | 4,100 |
| 2024-03-01 | 3,500 | 23,800 | 0 | 20,300 | 3,500 | 3,500 |
| 2024-02-22 | 3,600 | 24,000 | 0 | 20,600 | 3,600 | 3,400 |
| 2024-02-16 | 3,500 | 23,900 | 0 | 20,300 | 3,500 | 3,600 |
| 2024-02-09 | 2,100 | 24,000 | 0 | 19,700 | 2,100 | 4,300 |
| 2024-02-02 | 2,100 | 22,800 | 0 | 18,200 | 2,100 | 4,600 |
| 2024-01-26 | 1,700 | 23,600 | 0 | 19,100 | 1,700 | 4,500 |
| 2024-01-19 | 1,300 | 22,500 | 0 | 17,800 | 1,300 | 4,700 |
| 2024-01-12 | 1,100 | 21,700 | 0 | 17,400 | 1,100 | 4,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-28 | GOLDMAN SACHS INTERNATIONAL | 105,106 | 0.50% | ▲ | 15,500 | 6,410 | 6,430 | 6,340 | 6,430 | 29,000 |
| 2024-11-12 | GOLDMAN SACHS INTERNATIONAL | 89,606 | 0.43% | ▼ | -14,400 | 6,080 | 6,460 | 6,080 | 6,170 | 73,700 |
| 2024-11-11 | GOLDMAN SACHS INTERNATIONAL | 104,006 | 0.50% | ▲ | 5,980 | 6,090 | 5,960 | 6,030 | 28,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240708 | 15:00 | 丸全運 | 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 |
| 20240523 | 15:00 | 丸全運 | 人事異動のお知らせ |
| 20240509 | 11:00 | 丸全運 | 剰余金の配当（期末配当）に関するお知らせ |
| 20240509 | 11:00 | 丸全運 | 「第８次中期経営計画」経営目標の変更に関するお知らせ |
| 20240509 | 11:00 | 丸全運 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240318 | 10:30 | 丸全運 | （開示事項の経過）海外子会社（特定子会社）設立に関するお知らせ |
| 20240311 | 15:00 | 丸全運 | 人事異動のお知らせ |
| 20240214 | 10:30 | 丸全運 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式取得結果及び取得終了に関するお知らせ |
| 20240213 | 16:00 | 丸全運 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240213 | 15:00 | 丸全運 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 丸全運 | 2024年３月期 期末配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | 丸全運 | 海外子会社（特定子会社）設立に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9068 | 1 | 丸全昭和運輸株式会社 | 2024-12-21 14:20:05 |
| 9068 | 2 | IR情報に関するQ&A | よくあるご質問 | 丸全昭和運輸株式会社 | 2024-06-18 21:36:07 |
| 9068 | 2 | その他 | IR情報 | 丸全昭和運輸株式会社 | 2024-06-18 21:36:06 |
| 9068 | 2 | その他 | IR情報 | 丸全昭和運輸株式会社 | 2024-06-18 21:36:04 |
| 9068 | 2 | その他 | IR情報 | 丸全昭和運輸株式会社 | 2024-06-18 21:36:03 |
| 9068 | 2 | 株主・株式情報 | IR情報 | 丸全昭和運輸株式会社 | 2024-06-18 21:36:02 |
| 9068 | 2 | 株主・株式情報 | IR情報 | 丸全昭和運輸株式会社 | 2024-06-18 21:36:01 |
| 9068 | 2 | 株主・株式情報 | IR情報 | 丸全昭和運輸株式会社 | 2024-06-18 21:36:00 |
| 9068 | 2 | 株主・株式情報 | IR情報 | 丸全昭和運輸株式会社 | 2024-06-18 21:35:59 |
| 9068 | 2 | 業績・財務情報 | IR情報 | 丸全昭和運輸株式会社 | 2024-06-18 21:35:58 |