| 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 | 2,988 | 2,988 | 2,950 | 2,952 | 2,600 | -32 | 99% | 99% | 60% | ▼▼ | 99% | 103% | 105% | 99% | 106% |
| 20250311 | 2,935 | 2,935 | 2,897 | 2,904 | 5,700 | -48 | 98% | 99% | 219% | ▼▼▼ | 102% | 104% | 105% | 97% | 104% |
| 20250312 | 2,910 | 2,989 | 2,910 | 2,964 | 4,700 | 60 | 102% | 102% | 82% | ▲ | 100% | 102% | 103% | 99% | 104% |
| 20250313 | 2,985 | 2,999 | 2,976 | 2,990 | 1,300 | 26 | 101% | 100% | 28% | ▲▲ | 101% | 103% | 104% | 100% | 105% |
| 20250314 | 2,962 | 3,015 | 2,962 | 3,005 | 3,200 | 15 | 101% | 101% | 246% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20250317 | 3,025 | 3,030 | 2,985 | 3,015 | 4,700 | 10 | 100% | 100% | 147% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250318 | 3,015 | 3,070 | 3,015 | 3,030 | 6,800 | 15 | 100% | 100% | 145% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 106% |
| 20250319 | 3,030 | 3,080 | 3,030 | 3,045 | 4,300 | 15 | 100% | 100% | 63% | ▲▲▲▲▲▲ | 101% | 101% | 96% | 100% | 106% |
| 20250321 | 3,035 | 3,060 | 3,030 | 3,060 | 1,100 | 15 | 100% | 101% | 26% | ▲▲▲▲▲▲▲ | 98% | 100% | 95% | 100% | 107% |
| 20250324 | 3,050 | 3,050 | 2,953 | 2,996 | 1,900 | -64 | 98% | 98% | 173% | ▼ | 101% | 101% | 96% | 98% | 105% |
| 20250325 | 3,000 | 3,035 | 3,000 | 3,035 | 1,100 | 39 | 101% | 101% | 58% | ▲ | 101% | 101% | 95% | 99% | 105% |
| 20250326 | 3,050 | 3,095 | 3,040 | 3,070 | 8,900 | 35 | 101% | 101% | 809% | ▲▲ | 100% | 100% | 96% | 100% | 106% |
| 20250327 | 3,055 | 3,075 | 2,986 | 3,060 | 4,200 | -10 | 100% | 100% | 47% | ▼ | 100% | 100% | 98% | 100% | 105% |
| 20250328 | 3,020 | 3,050 | 3,020 | 3,030 | 900 | -30 | 99% | 100% | 21% | ▼▼ | 100% | 99% | 99% | 99% | 104% |
| 20250331 | 3,025 | 3,055 | 3,000 | 3,020 | 4,700 | -10 | 100% | 100% | 522% | ▼▼▼ | 100% | 95% | 98% | 98% | 104% |
| 20250401 | 3,060 | 3,135 | 3,060 | 3,070 | 6,500 | 50 | 102% | 100% | 138% | ▲ | 98% | 93% | 98% | 100% | 106% |
| 20250402 | 3,085 | 3,085 | 3,025 | 3,025 | 3,600 | -45 | 99% | 98% | 55% | ▼ | 100% | 96% | 101% | 99% | 104% |
| 20250403 | 3,000 | 3,010 | 2,950 | 2,989 | 5,800 | -36 | 99% | 100% | 161% | ▼▼ | 99% | 98% | 103% | 97% | 103% |
| 20250404 | 2,939 | 2,984 | 2,850 | 2,919 | 24,500 | -70 | 98% | 99% | 422% | ▼▼▼ | 101% | 101% | 106% | 95% | 101% |
| 20250408 | 2,857 | 2,899 | 2,851 | 2,884 | 44,300 | -35 | 99% | 101% | 181% | ▼▼▼▼ | 100% | 102% | 111% | 94% | 100% |
| 20250409 | 2,834 | 2,884 | 2,834 | 2,835 | 400 | -49 | 98% | 100% | 1% | ▼▼▼▼▼ | 98% | 98% | 107% | 92% | 100% |
| 20250410 | 2,929 | 2,929 | 2,778 | 2,870 | 2,600 | 35 | 101% | 98% | 650% | ▲ | 102% | 102% | 114% | 93% | 101% |
| 20250411 | 2,811 | 2,861 | 2,811 | 2,861 | 6,200 | -9 | 100% | 102% | 238% | ▼ | 101% | 100% | 112% | 93% | 101% |
| 20250414 | 2,864 | 2,898 | 2,864 | 2,881 | 1,500 | 20 | 101% | 101% | 24% | ▲ | 99% | 100% | 111% | 94% | 102% |
| 20250415 | 2,873 | 2,897 | 2,854 | 2,854 | 2,000 | -27 | 99% | 99% | 133% | ▼ | 100% | 101% | 112% | 93% | 101% |
| 20250416 | 2,860 | 2,860 | 2,857 | 2,857 | 600 | 3 | 100% | 100% | 30% | ▲ | 100% | 100% | 112% | 93% | 101% |
| 20250417 | 2,857 | 2,874 | 2,826 | 2,843 | 1,600 | -14 | 100% | 100% | 267% | ▼ | 100% | 103% | 111% | 93% | 100% |
| 20250418 | 2,866 | 2,890 | 2,838 | 2,859 | 3,400 | 16 | 101% | 100% | 213% | ▲ | 100% | 103% | 111% | 93% | 101% |
| 20250421 | 2,880 | 2,885 | 2,880 | 2,884 | 800 | 25 | 101% | 100% | 24% | ▲▲ | 99% | 104% | 111% | 94% | 102% |
| 20250422 | 2,883 | 2,890 | 2,851 | 2,851 | 1,000 | -33 | 99% | 99% | 125% | ▼ | 99% | 103% | 110% | 93% | 101% |
| 20250423 | 2,899 | 2,928 | 2,870 | 2,870 | 1,900 | 19 | 101% | 99% | 190% | ▲ | 102% | 104% | 106% | 93% | 101% |
| 20250424 | 2,901 | 2,975 | 2,900 | 2,945 | 5,200 | 75 | 103% | 102% | 274% | ▲▲ | 102% | 103% | 104% | 96% | 104% |
| 20250425 | 2,925 | 2,976 | 2,924 | 2,970 | 2,300 | 25 | 101% | 102% | 44% | ▲▲▲ | 100% | 102% | 102% | 97% | 105% |
| 20250428 | 2,987 | 3,040 | 2,973 | 3,000 | 6,600 | 30 | 101% | 100% | 287% | ▲▲▲▲ | 99% | 105% | 102% | 98% | 106% |
| 20250430 | 2,994 | 3,010 | 2,957 | 2,957 | 2,900 | -43 | 99% | 99% | 44% | ▼ | 102% | 106% | 103% | 96% | 104% |
| 20250501 | 2,970 | 3,035 | 2,970 | 3,025 | 2,400 | 68 | 102% | 102% | 83% | ▲ | 101% | 107% | 102% | 100% | 107% |
| 20250502 | 3,000 | 3,035 | 2,983 | 3,025 | 1,600 | 0 | 100% | 101% | 67% | -- | 100% | 105% | 101% | 100% | 107% |
| 20250507 | 3,035 | 3,050 | 3,015 | 3,050 | 2,900 | 25 | 101% | 100% | 181% | ▲ | 103% | 101% | 101% | 100% | 108% |
| 20250508 | 3,045 | 3,175 | 3,040 | 3,135 | 6,500 | 85 | 103% | 103% | 224% | ▲▲ | 100% | 98% | 99% | 100% | 111% |
| 20250509 | 3,115 | 3,165 | 3,075 | 3,105 | 8,700 | -30 | 99% | 100% | 134% | ▼ | 102% | 96% | 98% | 99% | 110% |
| 20250512 | 3,135 | 3,250 | 3,135 | 3,195 | 5,000 | 90 | 103% | 102% | 57% | ▲ | 97% | 94% | 96% | 100% | 112% |
| 20250513 | 3,195 | 3,215 | 3,035 | 3,085 | 12,400 | -110 | 97% | 97% | 248% | ▼ | 99% | 99% | 100% | 97% | 109% |
| 20250514 | 3,085 | 3,085 | 3,025 | 3,040 | 3,100 | -45 | 99% | 99% | 25% | ▼▼ | 97% | 100% | 101% | 95% | 107% |
| 20250515 | 3,050 | 3,050 | 2,955 | 2,955 | 3,900 | -85 | 97% | 97% | 126% | ▼▼▼ | 101% | 101% | 103% | 92% | 104% |
| 20250516 | 2,981 | 3,010 | 2,960 | 2,997 | 4,000 | 42 | 101% | 101% | 103% | ▲ | 100% | 100% | 102% | 94% | 105% |
| 20250519 | 2,997 | 3,015 | 2,975 | 2,983 | 3,200 | -14 | 100% | 100% | 80% | ▼ | 102% | 100% | 102% | 93% | 105% |
| 20250520 | 2,998 | 3,045 | 2,975 | 3,045 | 3,100 | 62 | 102% | 102% | 97% | ▲ | 97% | 98% | 99% | 95% | 107% |
| 20250521 | 3,085 | 3,085 | 2,980 | 3,000 | 4,200 | -45 | 99% | 97% | 135% | ▼ | 100% | 101% | 101% | 94% | 105% |
| 20250522 | 2,987 | 3,000 | 2,981 | 2,981 | 2,100 | -19 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 100% | 93% | 105% |
| 20250523 | 3,010 | 3,035 | 3,010 | 3,010 | 4,000 | 29 | 101% | 100% | 190% | ▲ | 99% | 101% | 0% | 94% | 105% |
| 20250526 | 3,030 | 3,040 | 3,010 | 3,010 | 2,800 | 0 | 100% | 99% | 70% | -- | 100% | 101% | 0% | 94% | 102% |
| 20250527 | 3,025 | 3,025 | 3,010 | 3,010 | 500 | 0 | 100% | 100% | 18% | -- | 100% | 102% | 0% | 94% | 102% |
| 20250528 | 3,010 | 3,030 | 3,010 | 3,010 | 1,600 | 0 | 100% | 100% | 320% | -- | 101% | 101% | 0% | 94% | 102% |
| 20250529 | 3,025 | 3,055 | 3,025 | 3,055 | 1,100 | 45 | 101% | 101% | 69% | ▲ | 99% | 100% | 0% | 96% | 103% |
| 20250530 | 3,055 | 3,055 | 3,015 | 3,015 | 1,200 | -40 | 99% | 99% | 109% | ▼ | 101% | 100% | 0% | 94% | 102% |
| 20250602 | 3,030 | 3,060 | 3,030 | 3,060 | 1,700 | 45 | 101% | 101% | 142% | ▲ | 100% | 99% | 0% | 96% | 104% |
| 20250603 | 3,060 | 3,080 | 3,060 | 3,070 | 800 | 10 | 100% | 100% | 47% | ▲▲ | 99% | 0% | 0% | 96% | 104% |
| 20250604 | 3,070 | 3,080 | 3,035 | 3,040 | 1,500 | -30 | 99% | 99% | 188% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20250605 | 3,040 | 3,040 | 3,025 | 3,025 | 300 | -15 | 100% | 100% | 20% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20250606 | 3,040 | 3,040 | 3,020 | 3,020 | 500 | -5 | 100% | 99% | 167% | ▼▼▼ | % | % | % | 95% | 102% |
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 | 300 | 56,400 | 0 | 19,700 | 300 | 36,700 |
| 2025-05-23 | 300 | 57,200 | 0 | 18,500 | 300 | 38,700 |
| 2025-05-16 | 100 | 54,500 | 0 | 17,000 | 100 | 37,500 |
| 2025-05-09 | 200 | 52,500 | 0 | 15,400 | 200 | 37,100 |
| 2025-05-02 | 0 | 52,300 | 0 | 13,900 | 0 | 38,400 |
| 2025-04-25 | 400 | 52,300 | 0 | 13,500 | 400 | 38,800 |
| 2025-04-18 | 0 | 52,900 | 0 | 13,600 | 0 | 39,300 |
| 2025-04-11 | 0 | 63,700 | 0 | 12,900 | 0 | 50,800 |
| 2025-04-04 | 0 | 63,200 | 0 | 14,900 | 0 | 48,300 |
| 2025-03-28 | 300 | 49,000 | 0 | 21,100 | 300 | 27,900 |
| 2025-03-21 | 400 | 42,400 | 0 | 21,100 | 400 | 21,300 |
| 2025-03-14 | 300 | 41,800 | 0 | 20,400 | 300 | 21,400 |
| 2025-03-07 | 300 | 36,800 | 0 | 19,700 | 300 | 17,100 |
| 2025-02-28 | 300 | 36,000 | 0 | 20,100 | 300 | 15,900 |
| 2025-02-21 | 200 | 35,700 | 0 | 20,000 | 200 | 15,700 |
| 2025-02-14 | 100 | 34,100 | 0 | 16,300 | 100 | 17,800 |
| 2025-02-07 | 100 | 34,400 | 0 | 16,300 | 100 | 18,100 |
| 2025-01-31 | 200 | 34,800 | 0 | 14,700 | 200 | 20,100 |
| 2025-01-24 | 200 | 26,900 | 0 | 14,300 | 200 | 12,600 |
| 2025-01-17 | 100 | 26,500 | 0 | 13,700 | 100 | 12,800 |
| 2025-01-10 | 200 | 26,200 | 0 | 13,700 | 200 | 12,500 |
| 2024-12-27 | 300 | 28,200 | 0 | 15,600 | 300 | 12,600 |
| 2024-12-20 | 100 | 30,800 | 0 | 19,900 | 100 | 10,900 |
| 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 |
|---|---|---|---|
| 20250513 | 14:00 | 日石輸 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250207 | 14:00 | 日石輸 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 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 |
| 9074 | 2 | IR情報2021 ｜ JOT 日本石油輸送株式会社 | 2024-06-14 22:07:24 |