| 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 | 2,807 | 2,828 | 2,797 | 2,822 | 16,200 | 15 | 101% | 101% | 78% | ▲▲▲▲▲▲ | 101% | 104% | 102% | 100% | 106% |
| 20240925 | 2,843 | 2,896 | 2,822 | 2,882 | 15,700 | 60 | 102% | 101% | 97% | ▲▲▲▲▲▲▲ | 102% | 103% | 100% | 100% | 109% |
| 20240926 | 2,895 | 2,946 | 2,832 | 2,946 | 27,900 | 64 | 102% | 102% | 178% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 97% | 100% | 111% |
| 20240927 | 2,996 | 2,996 | 2,932 | 2,960 | 21,000 | 14 | 100% | 99% | 75% | ▲▲▲▲▲▲▲▲▲ | 100% | 105% | 99% | 100% | 112% |
| 20240930 | 2,910 | 2,954 | 2,895 | 2,919 | 14,900 | -41 | 99% | 100% | 71% | ▼ | 101% | 102% | 99% | 99% | 110% |
| 20241001 | 2,919 | 2,971 | 2,919 | 2,957 | 9,900 | 38 | 101% | 101% | 66% | ▲ | 101% | 100% | 98% | 100% | 112% |
| 20241002 | 2,950 | 2,990 | 2,940 | 2,980 | 19,000 | 23 | 101% | 101% | 192% | ▲▲ | 102% | 97% | 96% | 100% | 112% |
| 20241003 | 3,000 | 3,060 | 2,997 | 3,045 | 18,300 | 65 | 102% | 102% | 96% | ▲▲▲ | 98% | 95% | 95% | 100% | 115% |
| 20241004 | 3,035 | 3,055 | 2,975 | 2,980 | 17,200 | -65 | 98% | 98% | 94% | ▼ | 99% | 97% | 96% | 98% | 112% |
| 20241007 | 2,990 | 2,990 | 2,939 | 2,963 | 17,100 | -17 | 99% | 99% | 99% | ▼▼ | 98% | 97% | 96% | 97% | 112% |
| 20241008 | 2,966 | 2,970 | 2,902 | 2,919 | 11,700 | -44 | 99% | 98% | 68% | ▼▼▼ | 100% | 99% | 97% | 96% | 110% |
| 20241009 | 2,907 | 2,909 | 2,869 | 2,893 | 11,100 | -26 | 99% | 100% | 95% | ▼▼▼▼ | 100% | 100% | 98% | 95% | 109% |
| 20241010 | 2,893 | 2,902 | 2,865 | 2,893 | 5,000 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 98% | 95% | 109% |
| 20241011 | 2,890 | 2,897 | 2,871 | 2,885 | 8,100 | -8 | 100% | 100% | 162% | ▼ | 100% | 100% | 98% | 95% | 109% |
| 20241015 | 2,889 | 2,909 | 2,863 | 2,875 | 11,500 | -10 | 100% | 100% | 142% | ▼▼ | 101% | 101% | 99% | 94% | 107% |
| 20241016 | 2,861 | 2,910 | 2,861 | 2,881 | 10,300 | 6 | 100% | 101% | 90% | ▲ | 99% | 100% | 98% | 95% | 106% |
| 20241017 | 2,870 | 2,874 | 2,841 | 2,852 | 10,300 | -29 | 99% | 99% | 100% | ▼ | 101% | 99% | 100% | 94% | 103% |
| 20241018 | 2,860 | 2,877 | 2,857 | 2,877 | 2,100 | 25 | 101% | 101% | 20% | ▲ | 101% | 98% | 100% | 94% | 103% |
| 20241021 | 2,877 | 2,901 | 2,870 | 2,894 | 5,100 | 17 | 101% | 101% | 243% | ▲▲ | 99% | 97% | 99% | 95% | 103% |
| 20241022 | 2,900 | 2,900 | 2,864 | 2,870 | 9,600 | -24 | 99% | 99% | 188% | ▼ | 98% | 98% | 99% | 94% | 102% |
| 20241023 | 2,886 | 2,895 | 2,837 | 2,837 | 9,900 | -33 | 99% | 98% | 103% | ▼▼ | 100% | 99% | 102% | 93% | 100% |
| 20241024 | 2,820 | 2,836 | 2,807 | 2,822 | 8,500 | -15 | 99% | 100% | 86% | ▼▼▼ | 99% | 99% | 102% | 93% | 100% |
| 20241025 | 2,817 | 2,833 | 2,756 | 2,777 | 13,700 | -45 | 98% | 99% | 161% | ▼▼▼▼ | 101% | 101% | 103% | 91% | 100% |
| 20241028 | 2,778 | 2,825 | 2,776 | 2,814 | 11,800 | 37 | 101% | 101% | 86% | ▲ | 100% | 99% | 103% | 92% | 101% |
| 20241029 | 2,788 | 2,810 | 2,773 | 2,797 | 9,100 | -17 | 99% | 100% | 77% | ▼ | 97% | 99% | 102% | 92% | 101% |
| 20241030 | 2,803 | 2,818 | 2,727 | 2,727 | 41,000 | -70 | 97% | 97% | 451% | ▼▼ | 101% | 102% | 104% | 90% | 100% |
| 20241031 | 2,755 | 2,803 | 2,743 | 2,792 | 19,800 | 65 | 102% | 101% | 48% | ▲ | 99% | 101% | 102% | 92% | 102% |
| 20241101 | 2,789 | 2,801 | 2,761 | 2,761 | 11,500 | -31 | 99% | 99% | 58% | ▼ | 99% | 102% | 102% | 93% | 101% |
| 20241105 | 2,777 | 2,784 | 2,737 | 2,757 | 12,200 | -4 | 100% | 99% | 106% | ▼▼ | 99% | 102% | 102% | 93% | 101% |
| 20241106 | 2,784 | 2,788 | 2,745 | 2,768 | 11,700 | 11 | 100% | 99% | 96% | ▲ | 101% | 102% | 103% | 95% | 102% |
| 20241107 | 2,767 | 2,800 | 2,763 | 2,799 | 14,500 | 31 | 101% | 101% | 124% | ▲▲ | 101% | 100% | 102% | 97% | 103% |
| 20241108 | 2,802 | 2,840 | 2,802 | 2,825 | 11,000 | 26 | 101% | 101% | 76% | ▲▲▲ | 100% | 102% | 101% | 98% | 104% |
| 20241111 | 2,821 | 2,831 | 2,816 | 2,816 | 9,400 | -9 | 100% | 100% | 85% | ▼ | 100% | 102% | 101% | 97% | 103% |
| 20241112 | 2,816 | 2,855 | 2,816 | 2,826 | 21,300 | 10 | 100% | 100% | 227% | ▲ | 99% | 100% | 100% | 98% | 104% |
| 20241113 | 2,835 | 2,851 | 2,801 | 2,802 | 15,100 | -24 | 99% | 99% | 71% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20241114 | 2,800 | 2,844 | 2,800 | 2,810 | 17,000 | 8 | 100% | 100% | 113% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20241115 | 2,856 | 2,895 | 2,816 | 2,870 | 13,300 | 60 | 102% | 100% | 78% | ▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20241118 | 2,835 | 2,875 | 2,835 | 2,839 | 17,700 | -31 | 99% | 100% | 133% | ▼ | 99% | 100% | 100% | 98% | 104% |
| 20241119 | 2,839 | 2,841 | 2,814 | 2,814 | 10,700 | -25 | 99% | 99% | 60% | ▼▼ | 99% | 102% | 101% | 98% | 103% |
| 20241120 | 2,801 | 2,814 | 2,784 | 2,785 | 16,800 | -29 | 99% | 99% | 157% | ▼▼▼ | 101% | 102% | 101% | 97% | 102% |
| 20241121 | 2,795 | 2,846 | 2,795 | 2,830 | 12,000 | 45 | 102% | 101% | 71% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20241122 | 2,846 | 2,872 | 2,830 | 2,845 | 14,500 | 15 | 101% | 100% | 121% | ▲▲ | 100% | 99% | 100% | 99% | 104% |
| 20241125 | 2,840 | 2,850 | 2,821 | 2,830 | 16,200 | -15 | 99% | 100% | 112% | ▼ | 101% | 100% | 100% | 99% | 104% |
| 20241126 | 2,830 | 2,850 | 2,822 | 2,846 | 8,600 | 16 | 101% | 101% | 53% | ▲ | 99% | 100% | 98% | 99% | 104% |
| 20241127 | 2,835 | 2,835 | 2,803 | 2,805 | 15,500 | -41 | 99% | 99% | 180% | ▼ | 100% | 101% | 99% | 98% | 103% |
| 20241128 | 2,802 | 2,818 | 2,797 | 2,816 | 21,300 | 11 | 100% | 100% | 137% | ▲ | 100% | 100% | 98% | 98% | 102% |
| 20241129 | 2,825 | 2,843 | 2,821 | 2,823 | 17,500 | 7 | 100% | 100% | 82% | ▲▲ | 99% | 100% | 97% | 98% | 102% |
| 20241202 | 2,823 | 2,830 | 2,798 | 2,804 | 33,400 | -19 | 99% | 99% | 191% | ▼ | 101% | 100% | 97% | 98% | 102% |
| 20241203 | 2,820 | 2,865 | 2,805 | 2,841 | 32,300 | 37 | 101% | 101% | 97% | ▲ | 98% | 99% | 95% | 99% | 103% |
| 20241204 | 2,859 | 2,859 | 2,815 | 2,816 | 21,600 | -25 | 99% | 98% | 67% | ▼ | 101% | 100% | 96% | 98% | 101% |
| 20241205 | 2,819 | 2,846 | 2,819 | 2,836 | 30,400 | 20 | 101% | 101% | 141% | ▲ | 100% | 99% | 96% | 99% | 102% |
| 20241206 | 2,830 | 2,840 | 2,816 | 2,822 | 45,300 | -14 | 100% | 100% | 149% | ▼ | 101% | 98% | 0% | 98% | 101% |
| 20241209 | 2,815 | 2,836 | 2,813 | 2,833 | 56,000 | 11 | 100% | 101% | 124% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20241210 | 2,813 | 2,841 | 2,813 | 2,820 | 41,900 | -13 | 100% | 100% | 75% | ▼ | 99% | 97% | 0% | 98% | 101% |
| 20241211 | 2,817 | 2,826 | 2,786 | 2,790 | 56,100 | -30 | 99% | 99% | 134% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241212 | 2,785 | 2,790 | 2,765 | 2,771 | 87,400 | -19 | 99% | 99% | 156% | ▼▼▼ | 101% | 99% | 0% | 97% | 100% |
| 20241213 | 2,753 | 2,775 | 2,750 | 2,770 | 98,600 | -1 | 100% | 101% | 113% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241216 | 2,750 | 2,765 | 2,735 | 2,741 | 89,400 | -29 | 99% | 100% | 91% | ▼▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241217 | 2,730 | 2,743 | 2,713 | 2,732 | 38,300 | -9 | 100% | 100% | 43% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 2,720 | 2,729 | 2,710 | 2,711 | 31,700 | -21 | 99% | 100% | 83% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 2,711 | 2,729 | 2,708 | 2,713 | 31,100 | 2 | 100% | 100% | 98% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 2,726 | 2,736 | 2,711 | 2,711 | 32,200 | -2 | 100% | 99% | 104% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 14:22:39 |
| 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 | 2024.12.10NEWS人事異動に関するお知らせ | 2024-12-10 15:32:10 |
| 9384 | 3 | 2024.08.29重要8月30日（金）大阪本社及び神戸支店カウンター業務臨時休業のお知らせ | 2024-08-30 01:30:59 |
| 9384 | 3 | 2024.08.28重要8月29日（木）及び30日（金）福岡営業所カウンター業務臨時休業のお知らせ | 2024-08-29 00:31:10 |
| 9384 | 3 | 2024.07.25重要【輸出】Shipper's Weight適用のお知らせ | 2024-07-25 19:30:15 |
| 9384 | 3 | 2024.06.14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 | 2024-06-21 21:53:40 |