| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,730 | 5,800 | 5,710 | 5,760 | 18,700 | 30 | 101% | 101% | 91% | ▲ | 101% | 102% | 110% | 94% | 102% |
| 20250121 | 5,720 | 5,800 | 5,670 | 5,750 | 21,000 | -10 | 100% | 101% | 112% | ▼ | 98% | 100% | 108% | 94% | 102% |
| 20250122 | 5,820 | 5,820 | 5,700 | 5,720 | 14,800 | -30 | 99% | 98% | 70% | ▼▼ | 99% | 102% | 110% | 94% | 102% |
| 20250123 | 5,750 | 5,750 | 5,650 | 5,670 | 20,900 | -50 | 99% | 99% | 141% | ▼▼▼ | 100% | 104% | 110% | 93% | 101% |
| 20250124 | 5,720 | 5,750 | 5,630 | 5,720 | 18,500 | 50 | 101% | 100% | 89% | ▲ | 101% | 103% | 106% | 94% | 102% |
| 20250127 | 5,780 | 5,840 | 5,690 | 5,830 | 31,200 | 110 | 102% | 101% | 169% | ▲▲ | 100% | 102% | 105% | 95% | 104% |
| 20250128 | 5,830 | 5,890 | 5,740 | 5,840 | 40,700 | 10 | 100% | 100% | 130% | ▲▲▲ | 101% | 103% | 105% | 96% | 104% |
| 20250129 | 5,840 | 5,930 | 5,840 | 5,880 | 27,400 | 40 | 101% | 101% | 67% | ▲▲▲▲ | 102% | 106% | 104% | 96% | 105% |
| 20250130 | 5,830 | 5,970 | 5,830 | 5,950 | 30,700 | 70 | 101% | 102% | 112% | ▲▲▲▲▲ | 99% | 103% | 99% | 97% | 106% |
| 20250131 | 6,030 | 6,030 | 5,910 | 5,970 | 20,500 | 20 | 100% | 99% | 67% | ▲▲▲▲▲▲ | 100% | 106% | 100% | 98% | 106% |
| 20250203 | 5,970 | 6,040 | 5,940 | 5,970 | 37,800 | 0 | 100% | 100% | 184% | -- | 100% | 105% | 104% | 99% | 106% |
| 20250204 | 6,010 | 6,120 | 5,930 | 6,040 | 37,000 | 70 | 101% | 100% | 98% | ▲ | 101% | 99% | 103% | 100% | 107% |
| 20250205 | 6,120 | 6,230 | 6,120 | 6,160 | 35,100 | 120 | 102% | 101% | 95% | ▲▲ | 100% | 99% | 102% | 100% | 110% |
| 20250206 | 6,220 | 6,250 | 6,160 | 6,220 | 16,900 | 60 | 101% | 100% | 48% | ▲▲▲ | 100% | 98% | 102% | 100% | 111% |
| 20250207 | 6,280 | 6,340 | 6,250 | 6,300 | 25,700 | 80 | 101% | 100% | 152% | ▲▲▲▲ | 96% | 97% | 103% | 100% | 112% |
| 20250210 | 6,250 | 6,290 | 6,010 | 6,030 | 27,900 | -270 | 96% | 96% | 109% | ▼ | 97% | 96% | 104% | 96% | 107% |
| 20250212 | 6,180 | 6,220 | 5,970 | 6,000 | 47,000 | -30 | 100% | 97% | 168% | ▼▼ | 102% | 97% | 107% | 95% | 106% |
| 20250213 | 6,020 | 6,140 | 5,960 | 6,130 | 22,400 | 130 | 102% | 102% | 48% | ▲ | 99% | 95% | 105% | 97% | 108% |
| 20250214 | 6,130 | 6,150 | 6,020 | 6,070 | 23,900 | -60 | 99% | 99% | 107% | ▼ | 99% | 97% | 108% | 96% | 107% |
| 20250217 | 5,970 | 5,970 | 5,840 | 5,920 | 33,600 | -150 | 98% | 99% | 141% | ▼▼ | 99% | 97% | 109% | 94% | 104% |
| 20250218 | 5,910 | 5,910 | 5,810 | 5,830 | 21,800 | -90 | 98% | 99% | 65% | ▼▼▼ | 99% | 100% | 110% | 93% | 103% |
| 20250219 | 5,840 | 5,900 | 5,790 | 5,810 | 35,000 | -20 | 100% | 99% | 161% | ▼▼▼▼ | 100% | 101% | 111% | 92% | 102% |
| 20250220 | 5,790 | 5,820 | 5,730 | 5,790 | 24,100 | -20 | 100% | 100% | 69% | ▼▼▼▼▼ | 100% | 104% | 112% | 92% | 102% |
| 20250225 | 5,740 | 5,850 | 5,700 | 5,740 | 41,300 | -50 | 99% | 100% | 171% | ▼▼▼▼▼▼ | 98% | 103% | 111% | 91% | 100% |
| 20250226 | 5,790 | 5,790 | 5,640 | 5,700 | 31,800 | -40 | 99% | 98% | 77% | ▼▼▼▼▼▼▼ | 102% | 105% | 112% | 90% | 100% |
| 20250227 | 5,740 | 5,880 | 5,710 | 5,850 | 26,200 | 150 | 103% | 102% | 82% | ▲ | 99% | 106% | 109% | 93% | 103% |
| 20250228 | 5,890 | 5,920 | 5,820 | 5,860 | 35,000 | 10 | 100% | 99% | 134% | ▲▲ | 101% | 107% | 108% | 93% | 103% |
| 20250303 | 5,920 | 5,980 | 5,870 | 5,960 | 13,600 | 100 | 102% | 101% | 39% | ▲▲▲ | 99% | 108% | 108% | 95% | 105% |
| 20250304 | 5,970 | 5,990 | 5,890 | 5,940 | 19,800 | -20 | 100% | 99% | 146% | ▼ | 101% | 108% | 108% | 94% | 104% |
| 20250305 | 5,960 | 6,110 | 5,960 | 6,030 | 24,600 | 90 | 102% | 101% | 124% | ▲ | 103% | 102% | 103% | 96% | 106% |
| 20250306 | 6,110 | 6,290 | 6,090 | 6,270 | 36,200 | 240 | 104% | 103% | 147% | ▲▲ | 102% | 100% | 102% | 100% | 110% |
| 20250307 | 6,180 | 6,400 | 6,180 | 6,320 | 35,600 | 50 | 101% | 102% | 98% | ▲▲▲ | 102% | 99% | 99% | 100% | 111% |
| 20250310 | 6,310 | 6,520 | 6,310 | 6,430 | 44,500 | 110 | 102% | 102% | 125% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 113% |
| 20250311 | 6,330 | 6,360 | 6,150 | 6,240 | 31,500 | -190 | 97% | 99% | 71% | ▼ | 99% | 103% | 101% | 97% | 109% |
| 20250312 | 6,220 | 6,220 | 6,100 | 6,160 | 21,600 | -80 | 99% | 99% | 69% | ▼▼ | 101% | 105% | 101% | 96% | 108% |
| 20250313 | 6,090 | 6,170 | 6,040 | 6,140 | 37,600 | -20 | 100% | 101% | 174% | ▼▼▼ | 101% | 104% | 99% | 95% | 108% |
| 20250314 | 6,180 | 6,310 | 6,080 | 6,250 | 31,200 | 110 | 102% | 101% | 83% | ▲ | 99% | 101% | 98% | 97% | 110% |
| 20250317 | 6,260 | 6,260 | 6,130 | 6,170 | 23,800 | -80 | 99% | 99% | 76% | ▼ | 103% | 102% | 98% | 96% | 108% |
| 20250318 | 6,190 | 6,440 | 6,190 | 6,380 | 26,800 | 210 | 103% | 103% | 113% | ▲ | 100% | 97% | 93% | 99% | 112% |
| 20250319 | 6,400 | 6,490 | 6,400 | 6,420 | 18,000 | 40 | 101% | 100% | 67% | ▲▲ | 99% | 98% | 93% | 100% | 113% |
| 20250321 | 6,360 | 6,400 | 6,310 | 6,320 | 33,000 | -100 | 98% | 99% | 183% | ▼ | 100% | 99% | 93% | 98% | 111% |
| 20250324 | 6,320 | 6,340 | 6,230 | 6,290 | 24,700 | -30 | 100% | 100% | 75% | ▼▼ | 99% | 98% | 94% | 98% | 110% |
| 20250325 | 6,260 | 6,320 | 6,190 | 6,210 | 14,600 | -80 | 99% | 99% | 59% | ▼▼▼ | 100% | 99% | 95% | 97% | 109% |
| 20250326 | 6,220 | 6,280 | 6,150 | 6,230 | 35,500 | 20 | 100% | 100% | 243% | ▲ | 101% | 99% | 95% | 97% | 109% |
| 20250327 | 6,170 | 6,270 | 6,110 | 6,260 | 51,300 | 30 | 100% | 101% | 145% | ▲▲ | 100% | 99% | 96% | 97% | 107% |
| 20250328 | 6,140 | 6,200 | 6,070 | 6,140 | 26,200 | -120 | 98% | 100% | 51% | ▼ | 99% | 98% | 97% | 95% | 105% |
| 20250331 | 6,100 | 6,120 | 6,010 | 6,010 | 31,100 | -130 | 98% | 99% | 119% | ▼▼ | 102% | 96% | 98% | 93% | 101% |
| 20250401 | 6,000 | 6,210 | 5,930 | 6,130 | 32,000 | 120 | 102% | 102% | 103% | ▲ | 99% | 93% | 96% | 95% | 103% |
| 20250402 | 6,130 | 6,220 | 6,060 | 6,070 | 23,200 | -60 | 99% | 99% | 73% | ▼ | 101% | 101% | 100% | 94% | 101% |
| 20250403 | 5,870 | 5,950 | 5,840 | 5,950 | 22,000 | -120 | 98% | 101% | 95% | ▼▼ | 98% | 101% | 0% | 93% | 100% |
| 20250404 | 5,850 | 5,850 | 5,600 | 5,750 | 29,500 | -200 | 97% | 98% | 134% | ▼▼▼ | 102% | 102% | 0% | 89% | 100% |
| 20250408 | 5,620 | 5,800 | 5,550 | 5,710 | 14,600 | -40 | 99% | 102% | 49% | ▼▼▼▼ | 100% | 102% | 0% | 89% | 100% |
| 20250409 | 5,630 | 5,730 | 5,550 | 5,630 | 20,900 | -80 | 99% | 100% | 143% | ▼▼▼▼▼ | 98% | 95% | 0% | 88% | 100% |
| 20250410 | 6,030 | 6,030 | 5,890 | 5,900 | 21,600 | 270 | 105% | 98% | 103% | ▲ | 101% | 100% | 0% | 92% | 105% |
| 20250411 | 5,700 | 5,770 | 5,630 | 5,740 | 29,000 | -160 | 97% | 101% | 134% | ▼ | 100% | 103% | 0% | 89% | 102% |
| 20250414 | 5,740 | 5,800 | 5,700 | 5,730 | 17,700 | -10 | 100% | 100% | 61% | ▼▼ | 98% | 102% | 0% | 89% | 102% |
| 20250415 | 5,790 | 5,800 | 5,630 | 5,680 | 15,500 | -50 | 99% | 98% | 88% | ▼▼▼ | 100% | 0% | 0% | 88% | 101% |
| 20250416 | 5,720 | 5,770 | 5,640 | 5,720 | 10,900 | 40 | 101% | 100% | 70% | ▲ | 99% | 0% | 0% | 89% | 102% |
| 20250417 | 5,720 | 5,780 | 5,650 | 5,650 | 12,100 | -70 | 99% | 99% | 111% | ▼ | 103% | 0% | 0% | 88% | 100% |
| 20250418 | 5,720 | 5,940 | 5,720 | 5,890 | 20,200 | 240 | 104% | 103% | 167% | ▲ | % | % | % | 93% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 600 | 25,100 | 0 | 19,800 | 600 | 5,300 |
| 2025-04-04 | 700 | 29,000 | 0 | 21,200 | 700 | 7,800 |
| 2025-03-28 | 1,000 | 28,600 | 0 | 22,900 | 1,000 | 5,700 |
| 2025-03-21 | 1,000 | 26,900 | 0 | 23,000 | 1,000 | 3,900 |
| 2025-03-14 | 900 | 27,600 | 0 | 23,000 | 900 | 4,600 |
| 2025-03-07 | 1,100 | 26,800 | 0 | 22,800 | 1,100 | 4,000 |
| 2025-02-28 | 700 | 27,800 | 0 | 23,600 | 700 | 4,200 |
| 2025-02-21 | 700 | 28,000 | 0 | 23,800 | 700 | 4,200 |
| 2025-02-14 | 500 | 27,600 | 0 | 23,200 | 500 | 4,400 |
| 2025-02-07 | 900 | 27,700 | 0 | 23,600 | 900 | 4,100 |
| 2025-01-31 | 200 | 30,900 | 0 | 23,600 | 200 | 7,300 |
| 2025-01-24 | 600 | 32,100 | 0 | 24,300 | 600 | 7,800 |
| 2025-01-17 | 800 | 30,900 | 0 | 23,200 | 800 | 7,700 |
| 2025-01-10 | 700 | 32,200 | 0 | 23,000 | 700 | 9,200 |
| 2024-12-27 | 900 | 32,900 | 0 | 23,300 | 900 | 9,600 |
| 2024-12-20 | 700 | 34,400 | 0 | 23,600 | 700 | 10,800 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | GOLDMAN SACHS INTERNATIONAL | 101,806 | 0.49% | ▼ | -3,300 | 5,920 | 6,130 | 5,910 | 6,110 | 48,400 |
| 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 |
|---|---|---|---|
| 20250331 | 18:15 | 丸全運 | （訂正）第９次中期経営計画策定の一部訂正について |
| 20250331 | 15:30 | 丸全運 | 業績予想の修正に関するお知らせ |
| 20250331 | 15:30 | 丸全運 | 第９次中期経営計画策定のお知らせ |
| 20250331 | 15:30 | 丸全運 | 人事異動のお知らせ |
| 20250310 | 15:30 | 丸全運 | 人事異動のお知らせ |
| 20250212 | 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 |
| 20250210 | 16:30 | 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 |
| 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 | 2025-04-19 07:22:30 |
| 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 |