9075--福山運-【陸運業】【路線トラック】西日本中心に小口雑貨強い集配効率化で先行
売上高:2875630-当期純利益:78340-総資産:5033910-時価:181250328----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501203,5653,6003,5653,59057,00045101%101%82%101%103%102%96%101%
202501213,6003,6253,6003,62536,70035101%101%64%▲▲99%102%101%97%102%
202501223,6403,6553,5903,61061,000-15100%99%166%99%103%102%96%102%
202501233,6103,6103,5603,59062,100-2099%99%102%▼▼101%102%102%96%101%
202501243,6053,6903,6053,64571,20055102%101%115%100%100%100%97%103%
202501273,6953,7103,6803,71077,20065102%100%108%▲▲100%99%99%99%105%
202501283,7103,7253,6753,71587,1005100%100%113%▲▲▲99%97%99%99%105%
202501293,7153,7153,6653,66554,900-5099%99%63%100%98%100%98%103%
202501303,6753,6853,6453,67057,3005100%100%104%100%99%100%98%104%
202501313,6753,6853,6453,68551,90015100%100%91%▲▲97%99%100%98%104%
202502033,6853,6903,5553,560164,500-12597%97%317%100%101%103%95%100%
202502043,6103,6653,5953,61077,10050101%100%47%100%101%103%97%102%
202502053,6203,6553,5903,61560,2005100%100%78%▲▲100%101%103%97%102%
202502063,6303,6453,6053,62023,3005100%100%39%▲▲▲101%102%104%97%102%
202502073,5953,6353,5953,63036,70010100%101%158%▲▲▲▲100%101%102%98%102%
202502103,6503,6703,6253,63538,4005100%100%105%▲▲▲▲▲99%99%102%98%103%
202502123,6753,6953,6303,65059,70015100%99%155%▲▲▲▲▲▲100%100%102%98%103%
202502133,6753,7203,6403,66083,90010100%100%141%▲▲▲▲▲▲▲99%99%101%99%103%
202502143,7103,7203,6353,67082,80010100%99%99%▲▲▲▲▲▲▲▲99%101%103%99%104%
202502173,6653,6803,6253,63039,900-4099%99%48%99%98%104%98%102%
202502183,6353,6403,5903,61545,200-15100%99%113%▼▼102%97%106%97%102%
202502193,6053,6953,5903,67047,90055102%102%106%101%95%104%99%103%
202502203,6603,7153,6553,69095,50020101%101%199%▲▲100%99%107%99%104%
202502253,5753,5953,5553,56033,500-13096%100%35%98%101%108%96%100%
202502263,5503,5653,4553,47559,200-8598%98%177%▼▼100%104%110%94%100%
202502273,4803,4903,4553,49066,80015100%100%113%99%107%110%94%100%
202502283,4903,5003,4403,47075,800-2099%99%113%101%107%110%94%100%
202503033,5053,5353,4953,53562,60065102%101%83%102%105%109%96%102%
202503043,5353,6103,5153,59573,50060102%102%117%▲▲101%103%107%97%104%
202503053,5953,6753,5953,63567,40040101%101%92%▲▲▲102%101%105%99%105%
202503063,6603,7353,6603,735115,200100103%102%171%▲▲▲▲99%101%103%100%108%
202503073,7303,7403,6803,70576,100-3099%99%66%100%102%104%99%107%
202503103,7003,7303,6703,71050,6005100%100%66%99%102%103%99%107%
202503113,6903,6903,6253,64078,600-7098%99%155%102%103%104%97%105%
202503123,6453,7153,6453,70578,10065102%102%99%101%102%100%99%107%
202503133,7203,7853,6753,760100,40055101%101%129%▲▲100%101%97%100%108%
202503143,7603,7753,7003,75092,100-10100%100%92%100%102%97%100%108%
202503173,7503,7803,7403,75546,1005100%100%50%100%103%96%100%108%
202503183,7453,7703,7303,75553,1000100%100%115%--101%103%96%100%108%
202503193,7403,7853,7403,78049,40025101%101%93%101%101%95%100%109%
202503213,7753,8503,7653,81087,20030101%101%177%▲▲100%99%93%100%110%
202503243,8303,8453,8053,83575,80025101%100%87%▲▲▲100%97%93%100%111%
202503253,8403,8703,8203,84566,80010100%100%88%▲▲▲▲99%94%93%100%111%
202503263,8503,8603,7903,800104,300-4599%99%156%101%96%95%99%110%
202503273,7703,7903,7403,79071,300-10100%101%68%▼▼99%96%95%99%109%
202503283,7553,7553,6953,73064,000-6098%99%90%▼▼▼98%97%97%97%107%
202503313,6903,6903,5803,61574,900-11597%98%117%▼▼▼▼100%97%98%94%102%
202504013,6253,6703,6203,63042,40015100%100%57%99%96%98%94%101%
202504023,6403,6653,5903,60549,600-2599%99%117%101%99%100%94%100%
202504033,5603,5953,5203,59080,700-15100%101%163%▼▼100%100%0%93%100%
202504043,5203,5203,4503,52090,300-7098%100%112%▼▼▼102%102%0%92%100%
202504083,4203,4953,4053,48094,700-4099%102%105%▼▼▼▼98%102%0%91%100%
202504093,4403,4653,3353,38576,400-9597%98%81%▼▼▼▼▼99%98%0%88%100%
202504103,5753,5753,4603,52570,200140104%99%92%102%103%0%92%104%
202504113,4053,4653,3853,46069,500-6598%102%99%101%103%0%90%102%
202504143,4603,5053,4553,49535,10035101%101%51%98%101%0%91%103%
202504153,5503,5653,4903,49559,3000100%98%169%--100%0%0%91%103%
202504163,4953,5403,4903,50551,40010100%100%87%100%0%0%91%104%
202504173,5003,5403,4853,49522,000-10100%100%43%101%0%0%91%103%
202504183,5403,5853,5203,57021,90075102%101%100%%%%93%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-114,10067,5003,40058,2007009,300
2025-04-0414,90074,4003,40062,30011,50012,100
2025-03-286,80067,8003,50058,8003,3009,000
2025-03-217,60065,4003,90058,4003,7007,000
2025-03-147,70067,6003,60058,3004,1009,300
2025-03-076,80065,9003,80057,6003,0008,300
2025-02-285,00073,9003,80058,5001,20015,400
2025-02-215,90068,8003,80057,4002,10011,400
2025-02-145,10072,2004,00057,2001,10015,000
2025-02-075,30072,3003,90057,2001,40015,100
2025-01-315,50072,7004,00058,0001,50014,700
2025-01-246,80078,0003,80057,4003,00020,600
2025-01-175,40086,2003,60060,4001,80025,800
2025-01-107,00081,4003,80058,8003,20022,600
2024-12-275,60088,5003,90063,4001,70025,100
2024-12-2014,70091,1004,00063,30010,70027,800
2024-12-135,900123,7003,80085,9002,10037,800
2024-12-0612,400137,90010,20089,3002,20048,600
2024-11-2912,600148,30010,10088,3002,50060,000
2024-11-2210,800151,00010,00088,10080062,900
2024-11-1512,000150,30010,20088,9001,80061,400
2024-11-0810,300145,90010,10087,80020058,100
2024-11-0111,500144,80010,50088,3001,00056,500
2024-10-2510,900145,00010,00089,30090055,700
2024-10-184,400141,1003,80087,70060053,400
2024-10-114,400145,7003,80085,60060060,100
2024-10-044,000152,3003,90088,40010063,900
2024-09-274,500149,5004,00086,60050062,900
2024-09-205,300146,6004,00086,2001,30060,400
2024-09-134,800149,3003,90087,70090061,600
2024-09-066,100145,9003,80086,2002,30059,700
2024-08-304,000150,1003,70088,20030061,900
2024-08-233,800148,6003,60087,60020061,000
2024-08-164,400147,9003,70087,60070060,300
2024-08-095,600148,3003,60086,5002,00061,800
2024-08-024,800149,6003,40087,2001,40062,400
2024-07-265,700151,5003,70088,2002,00063,300
2024-07-198,800154,3003,80087,5005,00066,800
2024-07-125,500157,0003,80088,5001,70068,500
2024-07-054,300164,3003,50090,10080074,200
2024-06-284,700159,9003,70088,0001,00071,900
2024-06-216,700160,1005,70089,7001,00070,400
2024-06-144,500149,9003,90087,30060062,600
2024-06-074,000149,1003,70087,50030061,600
2024-05-319,700147,9008,80088,50090059,400
2024-05-249,400145,1008,70086,40070058,700
2024-05-1710,700138,1008,70095,6002,00042,500
2024-05-1010,300110,2008,80079,1001,50031,100
2024-05-029,600107,3008,70076,10090031,200
2024-04-269,500107,9008,70075,30080032,600
2024-04-1910,100107,3008,80075,4001,30031,900
2024-04-129,800111,1008,70078,1001,10033,000
2024-04-0513,800109,2008,70076,5005,10032,700
2024-03-2913,000109,3008,70076,3004,30033,000
2024-03-2212,900108,3008,70070,6004,20037,700
2024-03-1512,800102,0008,80064,6004,00037,400
2024-03-0813,00097,6009,00063,7004,00033,900
2024-03-0114,50092,9009,10063,7005,40029,200
2024-02-2210,60083,1004,60062,3006,00020,800
2024-02-1611,10083,1004,60062,3006,50020,800
2024-02-0910,80084,9004,50063,2006,30021,700
2024-02-0210,90084,4005,50062,9005,40021,500
2024-01-2611,30085,0005,60062,5005,70022,500
2024-01-1913,90081,5005,10059,9008,80021,600
2024-01-1212,90082,3005,00060,7007,90021,600

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
2024-07-25 モルガン・スタンレーMUFG証券株式会社113,4510.27%-126,3003,9954,0503,9854,01060,100
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.169,9000.41%-173,9153,9303,9703,8703,940530,300
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.343,8150.84%57,0453,8703,9053,8303,845119,700
2024-06-25 モルガン・スタンレーMUFG証券株式会社239,7510.58%-11,0003,8703,9053,8303,845119,700
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.286,7700.70%40,7083,9954,0303,9453,94593,500
2024-06-18 モルガン・スタンレーMUFG証券株式会社250,7510.61%46,5004,0254,1553,9503,970184,000
2024-06-17 GOLDMAN SACHS INTERNATIONAL150,4820.36%-63,5003,9504,0703,8054,060255,500
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.246,0620.60%33,6703,8103,8303,7853,82549,600
2024-05-31 GOLDMAN SACHS INTERNATIONAL213,9820.52%3,7153,7903,7153,765152,500
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.212,3920.52%3,7153,7903,7153,765152,500
2024-05-31 モルガン・スタンレーMUFG証券株式会社204,2510.50%3,7153,7903,7153,765152,500

TDnet更新情報

報告日strtime銘柄タイトル
2025031215:30福山運 自己株式の取得及び自己株式の公開買付けに関するお知らせ
2025031215:30福山運 執行役員の異動に関するお知らせ
2025012810:00福山運 自己株式の取得状況及び取得終了に関するお知らせ
2025010610:00福山運 自己株式の取得状況に関するお知らせ
2024120210:00福山運 自己株式の取得状況に関するお知らせ
2024110110:00福山運 自己株式の取得状況に関するお知らせ
2024100113:00福山運 自己株式の取得状況に関するお知らせ
2024090211:00福山運 自己株式の取得状況に関するお知らせ
2024080816:20福山運 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080816:20福山運 2025年3月期 第1四半期決算補足説明資料
2024080816:20福山運 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
2024051519:30福山運 (訂正)「2024年3月期決算補足説明資料」の一部訂正について
2024031508:00福山運 (開示事項の中止)「2029年満期ユーロ円建転換社債型新株予約権付社債の発行に関するお知らせ」の中止に関するお知らせ
2024031416:30福山運 2029年満期ユーロ円建転換社債型新株予約権付社債の発行に関するお知らせ
2024031415:30福山運 執行役員の異動に関するお知らせ
2024020815:20福山運 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020815:20福山運 2024年3月期 第3四半期決算補足説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VBEG3502025-03-07 13:44福山通運株式会社預金保険機構変更報告書(特例対象株券等)
S100VC3N3502025-03-06 09:46福山通運株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100U0B53602024-07-09 14:50福山通運株式会社預金保険機構訂正報告書(大量保有報告書・変更報告書)
S100TZ7L3502024-07-05 14:53福山通運株式会社預金保険機構大量保有報告書(特例対象株券等)
S100TYX43502024-07-04 09:18福山通運株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TNRQ3502024-06-21 15:55福山通運株式会社日本生命保険相互会社大量保有報告書(特例対象株券等)
S100TJXQ3502024-06-11 10:27福山通運株式会社公益財団法人渋谷育英会変更報告書
S100TJVX3502024-06-06 09:17福山通運株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報