| 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 | 2,905 | 2,905 | 2,886 | 2,890 | 900 | -16 | 99% | 99% | 43% | ▼ | 101% | 99% | 98% | 99% | 103% |
| 20240925 | 2,890 | 2,938 | 2,890 | 2,930 | 2,400 | 40 | 101% | 101% | 267% | ▲ | 100% | 98% | 97% | 100% | 104% |
| 20240926 | 2,930 | 2,930 | 2,885 | 2,928 | 3,800 | -2 | 100% | 100% | 158% | ▼ | 99% | 99% | 97% | 100% | 104% |
| 20240927 | 2,916 | 2,921 | 2,890 | 2,900 | 2,000 | -28 | 99% | 99% | 53% | ▼▼ | 98% | 100% | 98% | 99% | 103% |
| 20240930 | 2,883 | 2,896 | 2,827 | 2,830 | 2,400 | -70 | 98% | 98% | 120% | ▼▼▼ | 100% | 101% | 99% | 97% | 101% |
| 20241001 | 2,857 | 2,885 | 2,856 | 2,866 | 2,100 | 36 | 101% | 100% | 88% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20241002 | 2,866 | 2,884 | 2,833 | 2,852 | 1,800 | -14 | 100% | 100% | 86% | ▼ | 101% | 100% | 99% | 97% | 101% |
| 20241003 | 2,855 | 2,880 | 2,855 | 2,876 | 500 | 24 | 101% | 101% | 28% | ▲ | 100% | 99% | 95% | 98% | 102% |
| 20241004 | 2,873 | 2,875 | 2,868 | 2,868 | 400 | -8 | 100% | 100% | 80% | ▼ | 100% | 98% | 97% | 98% | 102% |
| 20241007 | 2,876 | 2,879 | 2,849 | 2,873 | 2,900 | 5 | 100% | 100% | 725% | ▲ | 99% | 98% | 97% | 98% | 102% |
| 20241008 | 2,873 | 2,884 | 2,850 | 2,851 | 1,900 | -22 | 99% | 99% | 66% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241009 | 2,839 | 2,847 | 2,812 | 2,839 | 6,800 | -12 | 100% | 100% | 358% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241010 | 2,839 | 2,839 | 2,826 | 2,827 | 400 | -12 | 100% | 100% | 6% | ▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241011 | 2,827 | 2,843 | 2,824 | 2,825 | 400 | -2 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241015 | 2,827 | 2,857 | 2,820 | 2,820 | 5,200 | -5 | 100% | 100% | 1300% | ▼▼▼▼▼ | 100% | 97% | 99% | 96% | 100% |
| 20241016 | 2,820 | 2,850 | 2,816 | 2,823 | 1,600 | 3 | 100% | 100% | 31% | ▲ | 100% | 96% | 99% | 96% | 100% |
| 20241017 | 2,835 | 2,852 | 2,835 | 2,835 | 900 | 12 | 100% | 100% | 56% | ▲▲ | 99% | 96% | 99% | 97% | 101% |
| 20241018 | 2,835 | 2,839 | 2,816 | 2,816 | 1,100 | -19 | 99% | 99% | 122% | ▼ | 97% | 96% | 100% | 96% | 100% |
| 20241021 | 2,817 | 2,821 | 2,700 | 2,736 | 3,400 | -80 | 97% | 97% | 309% | ▼▼ | 99% | 97% | 103% | 93% | 100% |
| 20241022 | 2,750 | 2,763 | 2,712 | 2,712 | 1,700 | -24 | 99% | 99% | 50% | ▼▼▼ | 101% | 100% | 104% | 93% | 100% |
| 20241023 | 2,700 | 2,749 | 2,698 | 2,720 | 2,800 | 8 | 100% | 101% | 165% | ▲ | 99% | 99% | 104% | 93% | 100% |
| 20241024 | 2,717 | 2,717 | 2,698 | 2,698 | 2,100 | -22 | 99% | 99% | 75% | ▼ | 99% | 100% | 105% | 92% | 100% |
| 20241025 | 2,698 | 2,698 | 2,660 | 2,666 | 2,000 | -32 | 99% | 99% | 95% | ▼▼ | 100% | 102% | 106% | 92% | 100% |
| 20241028 | 2,669 | 2,706 | 2,664 | 2,673 | 5,000 | 7 | 100% | 100% | 250% | ▲ | 101% | 105% | 106% | 93% | 100% |
| 20241029 | 2,670 | 2,704 | 2,670 | 2,702 | 2,100 | 29 | 101% | 101% | 42% | ▲▲ | 97% | 104% | 105% | 94% | 101% |
| 20241030 | 2,689 | 2,741 | 2,601 | 2,605 | 24,800 | -97 | 96% | 97% | 1181% | ▼ | 103% | 106% | 107% | 91% | 100% |
| 20241031 | 2,629 | 2,711 | 2,629 | 2,711 | 5,100 | 106 | 104% | 103% | 21% | ▲ | 100% | 103% | 106% | 94% | 104% |
| 20241101 | 2,708 | 2,711 | 2,669 | 2,700 | 2,600 | -11 | 100% | 100% | 51% | ▼ | 103% | 102% | 107% | 94% | 104% |
| 20241105 | 2,720 | 2,800 | 2,720 | 2,800 | 1,100 | 100 | 104% | 103% | 42% | ▲ | 97% | 100% | 104% | 97% | 107% |
| 20241106 | 2,790 | 2,800 | 2,712 | 2,712 | 1,100 | -88 | 97% | 97% | 100% | ▼ | 102% | 102% | 106% | 95% | 104% |
| 20241107 | 2,732 | 2,816 | 2,712 | 2,780 | 4,600 | 68 | 103% | 102% | 418% | ▲ | 99% | 101% | 104% | 98% | 107% |
| 20241108 | 2,780 | 2,782 | 2,752 | 2,752 | 1,200 | -28 | 99% | 99% | 26% | ▼ | 99% | 101% | 103% | 97% | 106% |
| 20241111 | 2,802 | 2,802 | 2,779 | 2,779 | 200 | 27 | 101% | 99% | 17% | ▲ | 98% | 101% | 104% | 98% | 107% |
| 20241112 | 2,779 | 2,779 | 2,731 | 2,737 | 1,300 | -42 | 98% | 98% | 650% | ▼ | 100% | 100% | 104% | 97% | 105% |
| 20241113 | 2,787 | 2,815 | 2,770 | 2,800 | 3,300 | 63 | 102% | 100% | 254% | ▲ | 99% | 99% | 103% | 99% | 107% |
| 20241114 | 2,804 | 2,810 | 2,760 | 2,775 | 1,600 | -25 | 99% | 99% | 48% | ▼ | 101% | 100% | 104% | 98% | 107% |
| 20241115 | 2,782 | 2,840 | 2,782 | 2,820 | 3,600 | 45 | 102% | 101% | 225% | ▲ | 100% | 100% | 104% | 100% | 108% |
| 20241118 | 2,788 | 2,833 | 2,788 | 2,790 | 2,100 | -30 | 99% | 100% | 58% | ▼ | 99% | 100% | 103% | 99% | 107% |
| 20241119 | 2,790 | 2,811 | 2,764 | 2,774 | 3,500 | -16 | 99% | 99% | 167% | ▼▼ | 99% | 100% | 102% | 98% | 106% |
| 20241120 | 2,800 | 2,800 | 2,778 | 2,778 | 500 | 4 | 100% | 99% | 14% | ▲ | 101% | 102% | 103% | 99% | 107% |
| 20241121 | 2,766 | 2,784 | 2,765 | 2,784 | 3,400 | 6 | 100% | 101% | 680% | ▲▲ | 101% | 102% | 102% | 99% | 107% |
| 20241122 | 2,771 | 2,794 | 2,768 | 2,794 | 1,900 | 10 | 100% | 101% | 56% | ▲▲▲ | 100% | 103% | 102% | 99% | 107% |
| 20241125 | 2,779 | 2,789 | 2,760 | 2,789 | 3,700 | -5 | 100% | 100% | 195% | ▼ | 99% | 102% | 100% | 99% | 107% |
| 20241126 | 2,839 | 2,839 | 2,800 | 2,800 | 3,700 | 11 | 100% | 99% | 100% | ▲ | 100% | 104% | 101% | 99% | 107% |
| 20241127 | 2,800 | 2,825 | 2,797 | 2,808 | 2,200 | 8 | 100% | 100% | 59% | ▲▲ | 100% | 103% | 101% | 100% | 108% |
| 20241128 | 2,810 | 2,830 | 2,810 | 2,815 | 1,300 | 7 | 100% | 100% | 59% | ▲▲▲ | 102% | 101% | 99% | 100% | 104% |
| 20241129 | 2,816 | 2,871 | 2,816 | 2,871 | 2,600 | 56 | 102% | 102% | 200% | ▲▲▲▲ | 99% | 97% | 95% | 100% | 106% |
| 20241202 | 2,921 | 2,924 | 2,888 | 2,898 | 4,500 | 27 | 101% | 99% | 173% | ▲▲▲▲▲ | 100% | 98% | 96% | 100% | 107% |
| 20241203 | 2,899 | 2,899 | 2,868 | 2,885 | 1,500 | -13 | 100% | 100% | 33% | ▼ | 100% | 100% | 98% | 100% | 106% |
| 20241204 | 2,840 | 2,850 | 2,789 | 2,846 | 3,400 | -39 | 99% | 100% | 227% | ▼▼ | 99% | 100% | 98% | 98% | 104% |
| 20241205 | 2,844 | 2,844 | 2,810 | 2,810 | 2,500 | -36 | 99% | 99% | 74% | ▼▼▼ | 101% | 101% | 99% | 97% | 103% |
| 20241206 | 2,810 | 2,830 | 2,806 | 2,830 | 1,500 | 20 | 101% | 101% | 60% | ▲ | 101% | 101% | 0% | 98% | 103% |
| 20241209 | 2,815 | 2,832 | 2,815 | 2,832 | 600 | 2 | 100% | 101% | 40% | ▲▲ | 100% | 98% | 0% | 98% | 103% |
| 20241210 | 2,830 | 2,840 | 2,825 | 2,840 | 800 | 8 | 100% | 100% | 133% | ▲▲▲ | 100% | 98% | 0% | 98% | 102% |
| 20241211 | 2,825 | 2,825 | 2,825 | 2,825 | 500 | -15 | 99% | 100% | 63% | ▼ | 99% | 97% | 0% | 97% | 102% |
| 20241212 | 2,862 | 2,862 | 2,838 | 2,838 | 1,000 | 13 | 100% | 99% | 200% | ▲ | 98% | 98% | 0% | 98% | 102% |
| 20241213 | 2,838 | 2,838 | 2,723 | 2,776 | 8,600 | -62 | 98% | 98% | 860% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20241216 | 2,775 | 2,788 | 2,739 | 2,760 | 3,800 | -16 | 99% | 99% | 44% | ▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241217 | 2,775 | 2,775 | 2,752 | 2,752 | 2,400 | -8 | 100% | 99% | 63% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 2,760 | 2,767 | 2,760 | 2,767 | 1,400 | 15 | 101% | 100% | 58% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 2,750 | 2,769 | 2,750 | 2,769 | 2,400 | 2 | 100% | 101% | 171% | ▲▲ | 101% | 0% | 0% | 96% | 101% |
| 20241220 | 2,757 | 2,775 | 2,757 | 2,775 | 1,300 | 6 | 100% | 101% | 54% | ▲▲▲ | % | % | % | 96% | 101% |
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 | 100 | 28,800 | 0 | 16,400 | 100 | 12,400 |
| 2024-12-06 | 100 | 28,400 | 0 | 15,200 | 100 | 13,200 |
| 2024-11-29 | 200 | 28,400 | 0 | 14,900 | 200 | 13,500 |
| 2024-11-22 | 200 | 28,800 | 0 | 15,200 | 200 | 13,600 |
| 2024-11-15 | 200 | 29,400 | 0 | 15,600 | 200 | 13,800 |
| 2024-11-08 | 300 | 29,200 | 0 | 15,700 | 300 | 13,500 |
| 2024-11-01 | 300 | 28,400 | 0 | 15,100 | 300 | 13,300 |
| 2024-10-25 | 200 | 27,900 | 0 | 14,700 | 200 | 13,200 |
| 2024-10-18 | 100 | 27,000 | 0 | 14,500 | 100 | 12,500 |
| 2024-10-11 | 200 | 26,900 | 0 | 14,200 | 200 | 12,700 |
| 2024-10-04 | 100 | 24,800 | 0 | 12,300 | 100 | 12,500 |
| 2024-09-27 | 200 | 24,700 | 0 | 12,200 | 200 | 12,500 |
| 2024-09-20 | 200 | 25,600 | 0 | 12,200 | 200 | 13,400 |
| 2024-09-13 | 200 | 25,200 | 0 | 12,000 | 200 | 13,200 |
| 2024-09-06 | 400 | 26,400 | 0 | 12,700 | 400 | 13,700 |
| 2024-08-30 | 400 | 27,400 | 0 | 13,400 | 400 | 14,000 |
| 2024-08-23 | 300 | 28,400 | 0 | 14,300 | 300 | 14,100 |
| 2024-08-16 | 300 | 31,300 | 0 | 15,100 | 300 | 16,200 |
| 2024-08-09 | 400 | 32,900 | 0 | 14,000 | 400 | 18,900 |
| 2024-08-02 | 300 | 33,700 | 0 | 15,200 | 300 | 18,500 |
| 2024-07-26 | 200 | 33,400 | 0 | 15,600 | 200 | 17,800 |
| 2024-07-19 | 100 | 34,400 | 0 | 15,800 | 100 | 18,600 |
| 2024-07-12 | 100 | 33,900 | 0 | 15,300 | 100 | 18,600 |
| 2024-07-05 | 100 | 29,900 | 0 | 15,300 | 100 | 14,600 |
| 2024-06-28 | 200 | 30,400 | 0 | 16,100 | 200 | 14,300 |
| 2024-06-21 | 100 | 29,800 | 0 | 15,300 | 100 | 14,500 |
| 2024-06-14 | 100 | 30,700 | 0 | 15,600 | 100 | 15,100 |
| 2024-06-07 | 100 | 29,600 | 0 | 15,000 | 100 | 14,600 |
| 2024-05-31 | 0 | 26,900 | 0 | 14,200 | 0 | 12,700 |
| 2024-05-24 | 100 | 29,900 | 0 | 14,300 | 100 | 15,600 |
| 2024-05-17 | 0 | 24,300 | 0 | 9,900 | 0 | 14,400 |
| 2024-05-10 | 0 | 26,200 | 0 | 10,000 | 0 | 16,200 |
| 2024-05-02 | 0 | 26,300 | 0 | 9,700 | 0 | 16,600 |
| 2024-04-26 | 0 | 25,200 | 0 | 9,900 | 0 | 15,300 |
| 2024-04-19 | 0 | 22,400 | 0 | 9,700 | 0 | 12,700 |
| 2024-04-12 | 0 | 23,200 | 0 | 11,600 | 0 | 11,600 |
| 2024-04-05 | 300 | 22,800 | 0 | 11,600 | 300 | 11,200 |
| 2024-03-29 | 300 | 21,300 | 0 | 11,700 | 300 | 9,600 |
| 2024-03-22 | 300 | 28,100 | 0 | 12,200 | 300 | 15,900 |
| 2024-03-15 | 200 | 30,900 | 0 | 12,700 | 200 | 18,200 |
| 2024-03-08 | 300 | 31,300 | 0 | 13,200 | 300 | 18,100 |
| 2024-03-01 | 300 | 31,700 | 0 | 13,100 | 300 | 18,600 |
| 2024-02-22 | 600 | 32,200 | 0 | 12,100 | 600 | 20,100 |
| 2024-02-16 | 300 | 33,800 | 0 | 12,300 | 300 | 21,500 |
| 2024-02-09 | 500 | 30,400 | 0 | 12,600 | 500 | 17,800 |
| 2024-02-02 | 300 | 27,200 | 0 | 11,400 | 300 | 15,800 |
| 2024-01-26 | 400 | 25,600 | 0 | 11,500 | 400 | 14,100 |
| 2024-01-19 | 300 | 27,400 | 0 | 11,100 | 300 | 16,300 |
| 2024-01-12 | 400 | 21,400 | 0 | 11,200 | 400 | 10,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 14:00 | 日石輸 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 14:00 | 日石輸 | 第２四半期（中間期）連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 20240805 | 14:00 | 日石輸 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 14:00 | 日石輸 | 支配株主等に関する事項について |
| 20240513 | 14:00 | 日石輸 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | 日石輸 | 中期経営計画策定に関するお知らせ |
| 20240513 | 14:00 | 日石輸 | 代表取締役の異動および役員の異動に関するお知らせ |
| 20240206 | 14:00 | 日石輸 | 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 |
|---|---|---|---|
| 9074 | 1 | JOT 日本石油輸送株式会社 | 2024-12-21 18:26:46 |
| 9074 | 2 | ディスクロージャーポリシー ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:35 |
| 9074 | 2 | 電子公告 ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:34 |
| 9074 | 2 | 株式情報 ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:32 |
| 9074 | 2 | IRライブラリー ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:31 |
| 9074 | 2 | 財務情報 ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:30 |
| 9074 | 2 | 経営計画/コーポレート・ガバナンス ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:29 |
| 9074 | 2 | IR情報2018 ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:28 |
| 9074 | 2 | IR情報2019 ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:27 |
| 9074 | 2 | IR情報2020 ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:26 |