| 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 | 2,540 | 2,566 | 2,534 | 2,538 | 10,200 | 23 | 101% | 100% | 49% | ▲ | 101% | 102% | 102% | 93% | 101% |
| 20250121 | 2,564 | 2,582 | 2,546 | 2,582 | 17,900 | 44 | 102% | 101% | 175% | ▲▲ | 99% | 102% | 101% | 95% | 103% |
| 20250122 | 2,584 | 2,597 | 2,565 | 2,565 | 12,000 | -17 | 99% | 99% | 67% | ▼ | 99% | 102% | 102% | 95% | 102% |
| 20250123 | 2,566 | 2,568 | 2,538 | 2,543 | 13,500 | -22 | 99% | 99% | 113% | ▼▼ | 101% | 103% | 103% | 94% | 101% |
| 20250124 | 2,549 | 2,573 | 2,549 | 2,572 | 12,500 | 29 | 101% | 101% | 93% | ▲ | 100% | 101% | 96% | 96% | 102% |
| 20250127 | 2,596 | 2,605 | 2,579 | 2,605 | 10,100 | 33 | 101% | 100% | 81% | ▲▲ | 101% | 101% | 96% | 97% | 104% |
| 20250128 | 2,609 | 2,633 | 2,609 | 2,625 | 10,200 | 20 | 101% | 101% | 101% | ▲▲▲ | 100% | 98% | 96% | 98% | 104% |
| 20250129 | 2,612 | 2,620 | 2,599 | 2,599 | 7,700 | -26 | 99% | 100% | 75% | ▼ | 101% | 100% | 96% | 97% | 103% |
| 20250130 | 2,599 | 2,634 | 2,599 | 2,632 | 11,700 | 33 | 101% | 101% | 152% | ▲ | 100% | 100% | 95% | 98% | 105% |
| 20250131 | 2,624 | 2,630 | 2,615 | 2,629 | 5,200 | -3 | 100% | 100% | 44% | ▼ | 98% | 100% | 95% | 98% | 105% |
| 20250203 | 2,629 | 2,646 | 2,567 | 2,567 | 20,400 | -62 | 98% | 98% | 392% | ▼▼ | 99% | 102% | 98% | 96% | 102% |
| 20250204 | 2,580 | 2,630 | 2,558 | 2,558 | 11,100 | -9 | 100% | 99% | 54% | ▼▼▼ | 102% | 98% | 99% | 96% | 102% |
| 20250205 | 2,558 | 2,611 | 2,558 | 2,610 | 13,900 | 52 | 102% | 102% | 125% | ▲ | 100% | 94% | 97% | 98% | 104% |
| 20250206 | 2,614 | 2,623 | 2,608 | 2,615 | 7,500 | 5 | 100% | 100% | 54% | ▲▲ | 100% | 95% | 115% | 99% | 104% |
| 20250207 | 2,622 | 2,644 | 2,600 | 2,620 | 10,500 | 5 | 100% | 100% | 140% | ▲▲▲ | 95% | 94% | 140% | 100% | 104% |
| 20250210 | 2,649 | 2,670 | 2,505 | 2,505 | 38,900 | -115 | 96% | 95% | 370% | ▼ | 98% | 100% | 162% | 95% | 100% |
| 20250212 | 2,500 | 2,500 | 2,424 | 2,451 | 42,200 | -54 | 98% | 98% | 108% | ▼▼ | 101% | 102% | 165% | 93% | 100% |
| 20250213 | 2,451 | 2,487 | 2,442 | 2,467 | 17,800 | 16 | 101% | 101% | 42% | ▲ | 100% | 99% | 163% | 94% | 101% |
| 20250214 | 2,490 | 2,495 | 2,466 | 2,495 | 13,300 | 28 | 101% | 100% | 75% | ▲▲ | 100% | 98% | 162% | 95% | 102% |
| 20250217 | 2,495 | 2,500 | 2,480 | 2,485 | 11,500 | -10 | 100% | 100% | 86% | ▼ | 100% | 98% | 162% | 94% | 101% |
| 20250218 | 2,498 | 2,515 | 2,494 | 2,505 | 12,500 | 20 | 101% | 100% | 109% | ▲ | 99% | 99% | 162% | 95% | 102% |
| 20250219 | 2,506 | 2,518 | 2,464 | 2,471 | 26,100 | -34 | 99% | 99% | 209% | ▼ | 99% | 100% | 164% | 94% | 101% |
| 20250220 | 2,471 | 2,471 | 2,435 | 2,445 | 17,300 | -26 | 99% | 99% | 66% | ▼▼ | 100% | 102% | 166% | 93% | 100% |
| 20250225 | 2,445 | 2,471 | 2,434 | 2,457 | 14,200 | 12 | 100% | 100% | 82% | ▲ | 99% | 102% | 165% | 93% | 100% |
| 20250226 | 2,457 | 2,457 | 2,435 | 2,437 | 18,400 | -20 | 99% | 99% | 130% | ▼ | 101% | 102% | 166% | 93% | 100% |
| 20250227 | 2,436 | 2,495 | 2,436 | 2,471 | 11,100 | 34 | 101% | 101% | 60% | ▲ | 100% | 103% | 165% | 94% | 101% |
| 20250228 | 2,462 | 2,479 | 2,436 | 2,450 | 26,600 | -21 | 99% | 100% | 240% | ▼ | 101% | 102% | 164% | 93% | 101% |
| 20250303 | 2,480 | 2,525 | 2,479 | 2,502 | 17,500 | 52 | 102% | 101% | 66% | ▲ | 100% | 121% | 163% | 95% | 103% |
| 20250304 | 2,490 | 2,517 | 2,475 | 2,490 | 12,800 | -12 | 100% | 100% | 73% | ▼ | 100% | 149% | 163% | 95% | 102% |
| 20250305 | 2,490 | 2,502 | 2,478 | 2,488 | 11,700 | -2 | 100% | 100% | 91% | ▼▼ | 102% | 163% | 164% | 95% | 102% |
| 20250306 | 2,486 | 2,533 | 2,486 | 2,533 | 12,000 | 45 | 102% | 102% | 103% | ▲ | 100% | 161% | 162% | 97% | 104% |
| 20250307 | 2,515 | 2,526 | 2,498 | 2,504 | 12,600 | -29 | 99% | 100% | 105% | ▼ | 100% | 135% | 135% | 96% | 103% |
| 20250310 | 3,005 | 3,005 | 3,005 | 3,005 | 14,600 | 501 | 120% | 100% | 116% | ▲ | 100% | 109% | 110% | 100% | 123% |
| 20250311 | 3,705 | 3,705 | 3,705 | 3,705 | 17,200 | 700 | 123% | 100% | 118% | ▲▲ | 100% | 100% | 100% | 100% | 152% |
| 20250312 | 4,050 | 4,055 | 4,040 | 4,050 | 1,394,500 | 345 | 109% | 100% | 8108% | ▲▲▲ | 100% | 100% | 100% | 100% | 166% |
| 20250313 | 4,045 | 4,050 | 4,045 | 4,045 | 588,700 | -5 | 100% | 100% | 42% | ▼ | 100% | 100% | 100% | 100% | 166% |
| 20250314 | 4,045 | 4,050 | 4,045 | 4,045 | 184,900 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 100% | 100% | 166% |
| 20250317 | 4,050 | 4,050 | 4,045 | 4,045 | 412,400 | 0 | 100% | 100% | 223% | -- | 100% | 100% | 100% | 100% | 166% |
| 20250318 | 4,050 | 4,050 | 4,045 | 4,045 | 113,600 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 100% | 166% |
| 20250319 | 4,050 | 4,050 | 4,045 | 4,050 | 262,600 | 5 | 100% | 100% | 231% | ▲ | 100% | 100% | 100% | 100% | 166% |
| 20250321 | 4,045 | 4,050 | 4,045 | 4,050 | 188,600 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 100% | 100% | 166% |
| 20250324 | 4,050 | 4,055 | 4,050 | 4,050 | 190,800 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 100% | 100% | 166% |
| 20250325 | 4,050 | 4,055 | 4,050 | 4,050 | 130,400 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 100% | 166% |
| 20250326 | 4,055 | 4,055 | 4,050 | 4,055 | 170,200 | 5 | 100% | 100% | 131% | ▲ | 100% | 100% | 100% | 100% | 166% |
| 20250327 | 4,055 | 4,060 | 4,050 | 4,055 | 132,700 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 100% | 166% |
| 20250328 | 4,055 | 4,060 | 4,055 | 4,055 | 94,500 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 166% |
| 20250331 | 4,055 | 4,060 | 4,055 | 4,055 | 121,100 | 0 | 100% | 100% | 128% | -- | 100% | 100% | 100% | 100% | 163% |
| 20250401 | 4,060 | 4,060 | 4,055 | 4,055 | 119,100 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 100% | 100% | 163% |
| 20250402 | 4,060 | 4,065 | 4,055 | 4,060 | 42,700 | 5 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 100% | 163% |
| 20250403 | 4,060 | 4,065 | 4,055 | 4,065 | 69,900 | 5 | 100% | 100% | 164% | ▲▲ | 100% | 100% | 0% | 100% | 162% |
| 20250404 | 4,060 | 4,060 | 4,055 | 4,055 | 31,200 | -10 | 100% | 100% | 45% | ▼ | 100% | 100% | 0% | 100% | 162% |
| 20250408 | 4,060 | 4,060 | 4,055 | 4,060 | 69,400 | 5 | 100% | 100% | 222% | ▲ | 100% | 100% | 0% | 100% | 135% |
| 20250409 | 4,055 | 4,060 | 4,055 | 4,055 | 30,800 | -5 | 100% | 100% | 44% | ▼ | 100% | 100% | 0% | 100% | 109% |
| 20250410 | 4,055 | 4,060 | 4,055 | 4,055 | 483,000 | 0 | 100% | 100% | 1568% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250411 | 4,055 | 4,060 | 4,050 | 4,055 | 67,000 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250414 | 4,060 | 4,060 | 4,050 | 4,055 | 76,400 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250415 | 4,055 | 4,060 | 4,055 | 4,055 | 17,400 | 0 | 100% | 100% | 23% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250416 | 4,055 | 4,060 | 4,055 | 4,055 | 49,200 | 0 | 100% | 100% | 283% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250417 | 4,055 | 4,060 | 4,055 | 4,055 | 94,000 | 0 | 100% | 100% | 191% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250418 | 4,055 | 4,055 | 4,045 | 4,055 | 26,500 | 0 | 100% | 100% | 28% | -- | % | % | % | 100% | 100% |
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 | 500 | 26,800 | 0 | 2,600 | 500 | 24,200 |
| 2025-04-04 | 500 | 60,300 | 0 | 47,500 | 500 | 12,800 |
| 2025-03-28 | 700 | 116,700 | 200 | 102,700 | 500 | 14,000 |
| 2025-03-21 | 700 | 98,000 | 200 | 74,500 | 500 | 23,500 |
| 2025-03-14 | 700 | 165,500 | 200 | 86,400 | 500 | 79,100 |
| 2025-03-07 | 3,900 | 32,300 | 200 | 21,100 | 3,700 | 11,200 |
| 2025-02-28 | 4,100 | 35,100 | 200 | 20,200 | 3,900 | 14,900 |
| 2025-02-21 | 4,100 | 33,600 | 200 | 19,700 | 3,900 | 13,900 |
| 2025-02-14 | 5,500 | 32,300 | 200 | 19,500 | 5,300 | 12,800 |
| 2025-02-07 | 2,600 | 23,000 | 200 | 14,100 | 2,400 | 8,900 |
| 2025-01-31 | 2,800 | 16,600 | 300 | 8,500 | 2,500 | 8,100 |
| 2025-01-24 | 2,900 | 20,500 | 300 | 8,400 | 2,600 | 12,100 |
| 2025-01-17 | 2,800 | 21,000 | 300 | 8,500 | 2,500 | 12,500 |
| 2025-01-10 | 5,700 | 21,500 | 2,300 | 10,800 | 3,400 | 10,700 |
| 2024-12-27 | 22,400 | 19,000 | 15,100 | 6,500 | 7,300 | 12,500 |
| 2024-12-20 | 413,300 | 19,400 | 405,200 | 4,300 | 8,100 | 15,100 |
| 2024-12-13 | 339,300 | 21,400 | 333,100 | 5,900 | 6,200 | 15,500 |
| 2024-12-06 | 160,400 | 17,300 | 156,100 | 5,900 | 4,300 | 11,400 |
| 2024-11-29 | 74,200 | 19,400 | 71,400 | 6,100 | 2,800 | 13,300 |
| 2024-11-22 | 38,800 | 14,700 | 36,500 | 5,300 | 2,300 | 9,400 |
| 2024-11-15 | 24,800 | 12,500 | 22,100 | 4,600 | 2,700 | 7,900 |
| 2024-11-08 | 19,700 | 12,100 | 17,800 | 4,700 | 1,900 | 7,400 |
| 2024-11-01 | 14,000 | 12,600 | 11,900 | 4,900 | 2,100 | 7,700 |
| 2024-10-25 | 8,900 | 10,600 | 6,300 | 4,700 | 2,600 | 5,900 |
| 2024-10-18 | 8,000 | 10,700 | 6,000 | 4,900 | 2,000 | 5,800 |
| 2024-10-11 | 6,500 | 13,600 | 3,800 | 7,700 | 2,700 | 5,900 |
| 2024-10-04 | 2,700 | 13,100 | 1,100 | 6,300 | 1,600 | 6,800 |
| 2024-09-27 | 1,400 | 14,000 | 200 | 6,800 | 1,200 | 7,200 |
| 2024-09-20 | 2,400 | 12,900 | 200 | 5,700 | 2,200 | 7,200 |
| 2024-09-13 | 2,300 | 10,700 | 200 | 4,300 | 2,100 | 6,400 |
| 2024-09-06 | 2,300 | 11,500 | 200 | 4,400 | 2,100 | 7,100 |
| 2024-08-30 | 2,400 | 11,600 | 200 | 4,500 | 2,200 | 7,100 |
| 2024-08-23 | 2,500 | 11,800 | 200 | 4,300 | 2,300 | 7,500 |
| 2024-08-16 | 2,300 | 9,600 | 200 | 3,800 | 2,100 | 5,800 |
| 2024-08-09 | 2,100 | 8,900 | 200 | 3,300 | 1,900 | 5,600 |
| 2024-08-02 | 10,400 | 11,200 | 9,200 | 4,900 | 1,200 | 6,300 |
| 2024-07-26 | 12,500 | 13,400 | 9,200 | 6,500 | 3,300 | 6,900 |
| 2024-07-19 | 12,400 | 15,200 | 9,200 | 6,800 | 3,200 | 8,400 |
| 2024-07-12 | 12,500 | 15,300 | 9,200 | 7,000 | 3,300 | 8,300 |
| 2024-07-05 | 11,700 | 15,900 | 9,200 | 6,800 | 2,500 | 9,100 |
| 2024-06-28 | 11,700 | 13,100 | 9,200 | 5,600 | 2,500 | 7,500 |
| 2024-06-21 | 13,200 | 13,400 | 9,200 | 5,400 | 4,000 | 8,000 |
| 2024-06-14 | 10,600 | 12,000 | 9,200 | 6,200 | 1,400 | 5,800 |
| 2024-06-07 | 10,800 | 14,000 | 9,200 | 7,300 | 1,600 | 6,700 |
| 2024-05-31 | 10,600 | 12,700 | 9,200 | 7,100 | 1,400 | 5,600 |
| 2024-05-24 | 10,400 | 14,300 | 9,200 | 6,800 | 1,200 | 7,500 |
| 2024-05-17 | 9,900 | 15,100 | 9,200 | 6,700 | 700 | 8,400 |
| 2024-05-10 | 10,000 | 15,700 | 9,200 | 6,900 | 800 | 8,800 |
| 2024-05-02 | 10,000 | 19,200 | 9,200 | 10,600 | 800 | 8,600 |
| 2024-04-26 | 10,000 | 16,300 | 9,200 | 8,300 | 800 | 8,000 |
| 2024-04-19 | 9,700 | 15,000 | 9,200 | 8,000 | 500 | 7,000 |
| 2024-04-12 | 10,800 | 18,200 | 9,200 | 9,900 | 1,600 | 8,300 |
| 2024-04-05 | 10,700 | 17,900 | 9,200 | 9,900 | 1,500 | 8,000 |
| 2024-03-29 | 10,100 | 18,300 | 9,200 | 8,900 | 900 | 9,400 |
| 2024-03-22 | 10,600 | 19,200 | 9,700 | 9,700 | 900 | 9,500 |
| 2024-03-15 | 12,600 | 21,800 | 9,700 | 9,900 | 2,900 | 11,900 |
| 2024-03-08 | 11,900 | 20,100 | 9,700 | 8,400 | 2,200 | 11,700 |
| 2024-03-01 | 12,500 | 20,000 | 9,700 | 8,600 | 2,800 | 11,400 |
| 2024-02-22 | 12,700 | 17,100 | 9,900 | 7,300 | 2,800 | 9,800 |
| 2024-02-16 | 12,700 | 16,300 | 9,900 | 7,300 | 2,800 | 9,000 |
| 2024-02-09 | 14,100 | 20,500 | 9,900 | 10,600 | 4,200 | 9,900 |
| 2024-02-02 | 13,600 | 22,800 | 9,800 | 14,200 | 3,800 | 8,600 |
| 2024-01-26 | 14,200 | 25,300 | 9,900 | 13,700 | 4,300 | 11,600 |
| 2024-01-19 | 15,000 | 24,000 | 9,900 | 13,200 | 5,100 | 10,800 |
| 2024-01-12 | 18,500 | 22,700 | 9,400 | 12,500 | 9,100 | 10,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | 内外トランスライン | 臨時株主総会のための基準日設定に関するお知らせ |
| 20250310 | 16:30 | 内外トランスライン | （訂正）「IAPF2株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部訂正について |
| 20250307 | 15:40 | 内外トランスライン | IAPF2株式会社による内外トランスライン株式会社（証券コード：9384）の普通株式に対する公開買付けの開始に関するお知らせ |
| 20250307 | 15:40 | 内外トランスライン | IAPF2株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20250307 | 15:40 | 内外トランスライン | 2025年12月期中間配当及び期末配当予想の修正（無配）に関するお知らせ |
| 20250220 | 15:30 | 内外トランスライン | 剰余金の配当に関するお知らせ |
| 20250210 | 12:00 | 内外トランスライン | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20241213 | 12:00 | 内外トランスライン | 通期連結業績予想の修正に関するお知らせ |
| 20241209 | 12:00 | 内外トランスライン | 当社子会社による海外子会社（孫会社）の事業開始に関するお知らせ |
| 20241030 | 12:00 | 内外トランスライン | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241030 | 12:00 | 内外トランスライン | 株主優待制度の優待内容に関するお知らせ |
| 20240730 | 12:00 | 内外トランスライン | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240614 | 12:00 | 内外トランスライン | 当社子会社による海外子会社（孫会社）設立に関するお知らせ |
| 20240510 | 12:00 | 内外トランスライン | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240430 | 12:00 | 内外トランスライン | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240415 | 15:00 | 内外トランスライン | 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 |
| 20240220 | 14:00 | 内外トランスライン | 取締役の異動に関するお知らせ |
| 20240209 | 12:00 | 内外トランスライン | 2023年12月期 決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKSX | 350 | 2025-04-07 14:16 | 内外トランスライン株式会社 | 野村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） |
| S100VKHK | 350 | 2025-04-07 10:54 | 内外トランスライン（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100VG3C | 350 | 2025-03-24 13:00 | 内外トランスライン株式会社 | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100VFT3 | 350 | 2025-03-24 10:14 | 内外トランスライン（株） | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100VEDA | 350 | 2025-03-14 15:34 | 内外トランスライン株式会社 | 合同会社エーエスティ | 変更報告書 |
| S100SQQC | 350 | 2024-02-07 14:20 | 内外トランスライン株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9384 | 1 | NAIGAI TRANS LINES - 内外トランスライン株式会社 | 2025-04-19 07:25:03 |
| 9384 | 2 | 2024.07.30IR情報第45期中間配当金お支払いに関するお知らせ | 2024-07-30 13:29:48 |
| 9384 | 2 | 2024.07.01【輸出】FREIGHT CONFIRMATION MEMO廃止のご案内 | 2024-07-01 20:31:47 |
| 9384 | 2 | IR情報 - 内外トランスライン株式会社 | 2024-06-15 13:34:16 |
| 9384 | 2 | IRお問い合わせ - 内外トランスライン株式会社 | 2024-06-15 13:34:15 |
| 9384 | 3 | 2025.03.31人事異動に関するお知らせ | 2025-03-31 21:32:45 |
| 9384 | 3 | 2025.01.30NEWS人事異動に関するお知らせ | 2025-01-31 16:31:53 |
| 9384 | 3 | 2025.01.30NEWS人事異動に関するお知らせ | 2025-01-30 16:32:09 |
| 9384 | 3 | 2025.01.08【輸出】Shipper's Weight適用のお知らせ | 2025-01-08 11:31:44 |
| 9384 | 3 | 2024.12.10NEWS人事異動に関するお知らせ | 2024-12-10 15:32:10 |