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:172873212----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
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%94%100%110%
202503243,8303,8453,8053,83575,80025101%100%87%▲▲▲100%97%94%100%111%
202503253,8403,8703,8203,84566,80010100%100%88%▲▲▲▲99%94%95%100%111%
202503263,8503,8603,7903,800104,300-4599%99%156%101%96%97%99%110%
202503273,7703,7903,7403,79071,300-10100%101%68%▼▼99%96%98%99%109%
202503283,7553,7553,6953,73064,000-6098%99%90%▼▼▼98%97%99%97%107%
202503313,6903,6903,5803,61574,900-11597%98%117%▼▼▼▼100%97%101%94%102%
202504013,6253,6703,6203,63042,40015100%100%57%99%96%101%94%101%
202504023,6403,6653,5903,60549,600-2599%99%117%101%99%103%94%100%
202504033,5603,5953,5203,59080,700-15100%101%163%▼▼100%100%104%93%100%
202504043,5203,5203,4503,52090,300-7098%100%112%▼▼▼102%102%107%92%100%
202504083,4203,4953,4053,48094,700-4099%102%105%▼▼▼▼98%102%107%91%100%
202504093,4403,4653,3353,38576,400-9597%98%81%▼▼▼▼▼99%98%102%88%100%
202504103,5753,5753,4603,52570,200140104%99%92%102%103%107%92%104%
202504113,4053,4653,3853,46069,500-6598%102%99%101%103%105%90%102%
202504143,4603,5053,4553,49535,10035101%101%51%98%101%103%91%103%
202504153,5503,5653,4903,49559,3000100%98%169%--100%104%104%91%103%
202504163,4953,5403,4903,50551,40010100%100%87%100%105%104%91%104%
202504173,5003,5403,4853,49522,000-10100%100%43%101%104%103%91%103%
202504183,5403,5853,5203,57021,90075102%101%100%101%103%103%93%105%
202504213,5553,6203,5553,59530,50025101%101%139%▲▲101%100%101%93%106%
202504223,5953,6353,5903,62054,80025101%101%180%▲▲▲100%97%99%94%107%
202504233,6703,6953,6603,67059,80050101%100%109%▲▲▲▲99%96%99%97%108%
202504243,6953,7053,6403,65041,000-2099%99%69%99%98%94%96%108%
202504253,6403,6603,5903,60037,600-5099%99%92%▼▼99%100%94%97%106%
202504283,6003,6003,5503,56552,200-3599%99%139%▼▼▼99%101%95%97%105%
202504303,5653,5803,5353,53549,800-3099%99%95%▼▼▼▼99%102%94%96%104%
202505013,5353,5753,5153,51541,700-2099%99%84%▼▼▼▼▼102%104%94%96%104%
202505023,5053,6003,5003,58551,40070102%102%123%101%102%93%98%106%
202505073,5753,6303,5753,60567,50020101%101%131%▲▲100%102%93%98%106%
202505083,5753,5953,5453,56038,400-4599%100%57%101%96%96%97%105%
202505093,5703,6303,5603,61563,50055102%101%165%101%93%95%99%107%
202505123,6153,6553,6053,63530,10020101%101%47%▲▲100%93%95%99%105%
202505133,6353,7053,6053,64576,10010100%100%253%▲▲▲99%97%100%99%105%
202505143,4353,5453,4053,410214,800-23594%99%282%100%98%103%93%100%
202505153,3603,3753,3253,350165,600-6098%100%77%▼▼101%99%103%91%100%
202505163,3303,3903,2953,37587,10025101%101%53%99%99%103%92%101%
202505193,3603,4003,3353,33560,900-4099%99%70%99%99%103%91%100%
202505203,3303,3553,2803,30577,400-3099%99%127%▼▼100%99%104%90%100%
202505213,3053,3253,2753,29557,000-10100%100%74%▼▼▼99%100%105%90%100%
202505223,2803,2803,2453,25554,500-4099%99%96%▼▼▼▼100%100%103%89%100%
202505233,3053,3503,2703,31070,90055102%100%130%99%99%0%90%102%
202505263,3103,3253,2653,27044,700-4099%99%63%100%99%0%90%100%
202505273,2853,2953,2603,27067,0000100%100%150%--99%98%0%90%100%
202505283,2853,2853,2403,26093,000-10100%99%139%101%100%0%89%100%
202505293,2653,2953,2453,290137,10030101%101%147%100%105%0%90%101%
202505303,2703,2953,2503,265154,600-2599%100%113%98%106%0%90%100%
202506023,2503,2503,1903,200179,900-6598%98%116%▼▼100%106%0%88%100%
202506033,2153,2253,1853,220103,30020101%100%57%101%0%0%88%101%
202506043,2203,2803,2153,25576,50035101%101%74%▲▲106%0%0%89%102%
202506053,2503,4603,2503,445375,100190106%106%490%▲▲▲99%0%0%95%108%
202506063,4403,4603,3803,405105,400-4099%99%28%%%%93%106%

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
2025-05-3016,200128,1003,800101,40012,40026,700
2025-05-2311,60079,2003,60055,8008,00023,400
2025-05-1611,50071,8003,60052,7007,90019,100
2025-05-099,50052,1003,80044,9005,7007,200
2025-05-026,20058,8003,60049,0002,6009,800
2025-04-254,60064,5003,60055,8001,0008,700
2025-04-184,40065,6003,60055,9008009,700
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
2025052119:30福山運 (訂正・数値データ訂正)「2025年3月期 決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
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
S100VVBB3502025-06-05 09:29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)
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