| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,642 | 1,642 | 1,575 | 1,591 | 78,800 | -62 | 96% | 97% | 53% | ▼ | 100% | 98% | 98% | 96% | 109% |
| 20250120 | 1,594 | 1,604 | 1,585 | 1,593 | 30,600 | 2 | 100% | 100% | 39% | ▲ | 100% | 99% | 98% | 96% | 109% |
| 20250121 | 1,593 | 1,599 | 1,575 | 1,588 | 40,400 | -5 | 100% | 100% | 132% | ▼ | 98% | 100% | 99% | 96% | 108% |
| 20250122 | 1,588 | 1,593 | 1,550 | 1,550 | 36,000 | -38 | 98% | 98% | 89% | ▼▼ | 100% | 100% | 100% | 94% | 106% |
| 20250123 | 1,569 | 1,583 | 1,556 | 1,562 | 39,300 | 12 | 101% | 100% | 109% | ▲ | 99% | 99% | 100% | 94% | 107% |
| 20250124 | 1,562 | 1,562 | 1,531 | 1,540 | 32,100 | -22 | 99% | 99% | 82% | ▼ | 101% | 98% | 99% | 93% | 105% |
| 20250127 | 1,563 | 1,584 | 1,559 | 1,582 | 49,800 | 42 | 103% | 101% | 155% | ▲ | 100% | 98% | 98% | 96% | 108% |
| 20250128 | 1,567 | 1,582 | 1,558 | 1,568 | 42,700 | -14 | 99% | 100% | 86% | ▼ | 98% | 97% | 97% | 95% | 107% |
| 20250129 | 1,580 | 1,580 | 1,549 | 1,553 | 30,100 | -15 | 99% | 98% | 70% | ▼▼ | 99% | 100% | 99% | 94% | 106% |
| 20250130 | 1,547 | 1,551 | 1,533 | 1,539 | 31,100 | -14 | 99% | 99% | 103% | ▼▼▼ | 100% | 102% | 100% | 93% | 105% |
| 20250131 | 1,539 | 1,539 | 1,516 | 1,536 | 26,600 | -3 | 100% | 100% | 86% | ▼▼▼▼ | 99% | 102% | 100% | 93% | 105% |
| 20250203 | 1,541 | 1,541 | 1,510 | 1,526 | 38,800 | -10 | 99% | 99% | 146% | ▼▼▼▼▼ | 99% | 101% | 100% | 92% | 104% |
| 20250204 | 1,544 | 1,545 | 1,535 | 1,535 | 24,300 | 9 | 101% | 99% | 63% | ▲ | 101% | 100% | 100% | 93% | 105% |
| 20250205 | 1,535 | 1,563 | 1,530 | 1,550 | 32,500 | 15 | 101% | 101% | 134% | ▲▲ | 101% | 99% | 99% | 94% | 106% |
| 20250206 | 1,550 | 1,572 | 1,550 | 1,566 | 31,300 | 16 | 101% | 101% | 96% | ▲▲▲ | 99% | 98% | 98% | 95% | 107% |
| 20250207 | 1,574 | 1,585 | 1,560 | 1,562 | 28,700 | -4 | 100% | 99% | 92% | ▼ | 98% | 98% | 98% | 94% | 106% |
| 20250210 | 1,568 | 1,568 | 1,536 | 1,542 | 22,600 | -20 | 99% | 98% | 79% | ▼▼ | 99% | 99% | 100% | 93% | 105% |
| 20250212 | 1,542 | 1,542 | 1,528 | 1,531 | 19,000 | -11 | 99% | 99% | 84% | ▼▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20250213 | 1,534 | 1,538 | 1,528 | 1,534 | 20,700 | 3 | 100% | 100% | 109% | ▲ | 100% | 99% | 100% | 93% | 101% |
| 20250214 | 1,534 | 1,543 | 1,517 | 1,535 | 21,700 | 1 | 100% | 100% | 105% | ▲▲ | 99% | 98% | 100% | 96% | 101% |
| 20250217 | 1,544 | 1,546 | 1,530 | 1,531 | 30,100 | -4 | 100% | 99% | 139% | ▼ | 98% | 98% | 100% | 96% | 100% |
| 20250218 | 1,541 | 1,541 | 1,513 | 1,515 | 19,800 | -16 | 99% | 98% | 66% | ▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20250219 | 1,510 | 1,526 | 1,507 | 1,523 | 21,300 | 8 | 101% | 101% | 108% | ▲ | 99% | 101% | 102% | 96% | 101% |
| 20250220 | 1,518 | 1,519 | 1,500 | 1,500 | 29,000 | -23 | 98% | 99% | 136% | ▼ | 101% | 103% | 103% | 95% | 100% |
| 20250225 | 1,491 | 1,538 | 1,476 | 1,513 | 44,200 | 13 | 101% | 101% | 152% | ▲ | 101% | 103% | 103% | 96% | 101% |
| 20250226 | 1,494 | 1,513 | 1,490 | 1,512 | 30,800 | -1 | 100% | 101% | 70% | ▼ | 101% | 100% | 103% | 96% | 101% |
| 20250227 | 1,515 | 1,527 | 1,497 | 1,527 | 19,300 | 15 | 101% | 101% | 63% | ▲ | 99% | 100% | 102% | 97% | 102% |
| 20250228 | 1,531 | 1,537 | 1,504 | 1,516 | 31,500 | -11 | 99% | 99% | 163% | ▼ | 101% | 100% | 101% | 97% | 101% |
| 20250303 | 1,533 | 1,551 | 1,525 | 1,542 | 44,800 | 26 | 102% | 101% | 142% | ▲ | 98% | 99% | 101% | 98% | 103% |
| 20250304 | 1,542 | 1,542 | 1,495 | 1,504 | 77,200 | -38 | 98% | 98% | 172% | ▼ | 101% | 100% | 103% | 96% | 100% |
| 20250305 | 1,510 | 1,521 | 1,505 | 1,521 | 40,700 | 17 | 101% | 101% | 53% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20250306 | 1,530 | 1,544 | 1,526 | 1,537 | 40,400 | 16 | 101% | 100% | 99% | ▲▲ | 100% | 100% | 102% | 98% | 102% |
| 20250307 | 1,524 | 1,530 | 1,503 | 1,530 | 31,300 | -7 | 100% | 100% | 77% | ▼ | 99% | 100% | 102% | 98% | 102% |
| 20250310 | 1,530 | 1,530 | 1,504 | 1,514 | 27,900 | -16 | 99% | 99% | 89% | ▼▼ | 100% | 100% | 103% | 97% | 101% |
| 20250311 | 1,513 | 1,513 | 1,485 | 1,511 | 36,300 | -3 | 100% | 100% | 130% | ▼▼▼ | 101% | 101% | 103% | 97% | 101% |
| 20250312 | 1,511 | 1,523 | 1,509 | 1,519 | 34,100 | 8 | 101% | 101% | 94% | ▲ | 101% | 102% | 102% | 99% | 101% |
| 20250313 | 1,508 | 1,526 | 1,508 | 1,524 | 30,200 | 5 | 100% | 101% | 89% | ▲▲ | 100% | 101% | 99% | 99% | 102% |
| 20250314 | 1,520 | 1,520 | 1,508 | 1,513 | 28,800 | -11 | 99% | 100% | 95% | ▼ | 100% | 102% | 99% | 98% | 101% |
| 20250317 | 1,513 | 1,518 | 1,510 | 1,510 | 25,600 | -3 | 100% | 100% | 89% | ▼▼ | 101% | 102% | 98% | 98% | 101% |
| 20250318 | 1,510 | 1,542 | 1,510 | 1,532 | 60,300 | 22 | 101% | 101% | 236% | ▲ | 100% | 101% | 95% | 99% | 102% |
| 20250319 | 1,532 | 1,540 | 1,515 | 1,531 | 41,500 | -1 | 100% | 100% | 69% | ▼ | 101% | 102% | 91% | 99% | 102% |
| 20250321 | 1,531 | 1,541 | 1,520 | 1,541 | 37,200 | 10 | 101% | 101% | 90% | ▲ | 99% | 101% | 90% | 100% | 103% |
| 20250324 | 1,542 | 1,551 | 1,527 | 1,527 | 57,700 | -14 | 99% | 99% | 155% | ▼ | 100% | 101% | 91% | 99% | 102% |
| 20250325 | 1,529 | 1,535 | 1,516 | 1,535 | 27,700 | 8 | 101% | 100% | 48% | ▲ | 100% | 98% | 90% | 100% | 102% |
| 20250326 | 1,540 | 1,548 | 1,522 | 1,545 | 43,300 | 10 | 101% | 100% | 156% | ▲▲ | 102% | 98% | 91% | 100% | 103% |
| 20250327 | 1,529 | 1,555 | 1,521 | 1,555 | 51,100 | 10 | 101% | 102% | 118% | ▲▲▲ | 99% | 95% | 89% | 100% | 103% |
| 20250328 | 1,555 | 1,555 | 1,522 | 1,540 | 74,600 | -15 | 99% | 99% | 146% | ▼ | 98% | 95% | 91% | 99% | 102% |
| 20250331 | 1,529 | 1,529 | 1,501 | 1,503 | 55,700 | -37 | 98% | 98% | 75% | ▼▼ | 99% | 89% | 91% | 97% | 100% |
| 20250401 | 1,521 | 1,544 | 1,505 | 1,505 | 48,200 | 2 | 100% | 99% | 87% | ▲ | 98% | 89% | 92% | 97% | 100% |
| 20250402 | 1,511 | 1,511 | 1,473 | 1,483 | 81,800 | -22 | 99% | 98% | 170% | ▼ | 101% | 96% | 0% | 95% | 100% |
| 20250403 | 1,440 | 1,454 | 1,415 | 1,454 | 92,800 | -29 | 98% | 101% | 113% | ▼▼ | 95% | 97% | 0% | 94% | 100% |
| 20250404 | 1,426 | 1,426 | 1,345 | 1,359 | 133,800 | -95 | 93% | 95% | 144% | ▼▼▼ | 101% | 103% | 0% | 87% | 100% |
| 20250408 | 1,330 | 1,375 | 1,327 | 1,347 | 113,100 | -12 | 99% | 101% | 85% | ▼▼▼▼ | 99% | 103% | 0% | 87% | 100% |
| 20250409 | 1,330 | 1,333 | 1,303 | 1,320 | 61,800 | -27 | 98% | 99% | 55% | ▼▼▼▼▼ | 98% | 98% | 0% | 85% | 100% |
| 20250410 | 1,410 | 1,410 | 1,370 | 1,380 | 61,600 | 60 | 105% | 98% | 100% | ▲ | 100% | 102% | 0% | 89% | 105% |
| 20250411 | 1,365 | 1,374 | 1,335 | 1,366 | 62,900 | -14 | 99% | 100% | 102% | ▼ | 97% | 100% | 0% | 88% | 103% |
| 20250414 | 1,391 | 1,396 | 1,350 | 1,350 | 83,600 | -16 | 99% | 97% | 133% | ▼▼ | 101% | 0% | 0% | 87% | 102% |
| 20250415 | 1,360 | 1,372 | 1,353 | 1,368 | 39,500 | 18 | 101% | 101% | 47% | ▲ | 100% | 0% | 0% | 88% | 104% |
| 20250416 | 1,385 | 1,396 | 1,372 | 1,383 | 50,900 | 15 | 101% | 100% | 129% | ▲▲ | 101% | 0% | 0% | 89% | 105% |
| 20250417 | 1,374 | 1,389 | 1,371 | 1,386 | 29,700 | 3 | 100% | 101% | 58% | ▲▲▲ | % | % | % | 89% | 105% |
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 | 9,800 | 73,600 | 6,700 | 25,300 | 3,100 | 48,300 |
| 2025-04-04 | 11,500 | 81,700 | 6,300 | 22,900 | 5,200 | 58,800 |
| 2025-03-28 | 13,400 | 79,100 | 6,200 | 19,700 | 7,200 | 59,400 |
| 2025-03-21 | 12,500 | 66,600 | 6,200 | 18,900 | 6,300 | 47,700 |
| 2025-03-14 | 9,900 | 66,400 | 6,200 | 18,800 | 3,700 | 47,600 |
| 2025-03-07 | 17,400 | 63,600 | 6,300 | 16,600 | 11,100 | 47,000 |
| 2025-02-28 | 20,100 | 65,200 | 6,200 | 16,900 | 13,900 | 48,300 |
| 2025-02-21 | 20,000 | 66,600 | 6,200 | 17,100 | 13,800 | 49,500 |
| 2025-02-14 | 19,300 | 61,700 | 6,200 | 16,900 | 13,100 | 44,800 |
| 2025-02-07 | 21,600 | 60,600 | 6,200 | 16,500 | 15,400 | 44,100 |
| 2025-01-31 | 23,700 | 65,200 | 6,200 | 18,700 | 17,500 | 46,500 |
| 2025-01-24 | 23,700 | 63,100 | 6,200 | 17,800 | 17,500 | 45,300 |
| 2025-01-17 | 25,600 | 68,600 | 6,200 | 17,700 | 19,400 | 50,900 |
| 2025-01-10 | 21,200 | 66,300 | 6,300 | 21,400 | 14,900 | 44,900 |
| 2024-12-27 | 21,600 | 54,600 | 6,200 | 22,000 | 15,400 | 32,600 |
| 2024-12-20 | 28,800 | 54,500 | 7,300 | 19,500 | 21,500 | 35,000 |
| 2024-12-13 | 44,100 | 51,400 | 7,400 | 21,400 | 36,700 | 30,000 |
| 2024-12-06 | 45,300 | 57,600 | 8,100 | 21,600 | 37,200 | 36,000 |
| 2024-11-29 | 59,400 | 67,500 | 9,700 | 22,400 | 49,700 | 45,100 |
| 2024-11-22 | 120,800 | 69,100 | 80,400 | 22,300 | 40,400 | 46,800 |
| 2024-11-15 | 27,000 | 73,100 | 6,100 | 21,100 | 20,900 | 52,000 |
| 2024-11-08 | 23,200 | 68,200 | 6,100 | 21,400 | 17,100 | 46,800 |
| 2024-11-01 | 7,900 | 83,000 | 6,100 | 23,400 | 1,800 | 59,600 |
| 2024-10-25 | 6,400 | 94,400 | 6,100 | 21,900 | 300 | 72,500 |
| 2024-10-18 | 7,500 | 86,500 | 6,100 | 22,900 | 1,400 | 63,600 |
| 2024-10-11 | 7,300 | 84,700 | 6,100 | 24,200 | 1,200 | 60,500 |
| 2024-10-04 | 9,300 | 78,900 | 8,200 | 21,700 | 1,100 | 57,200 |
| 2024-09-27 | 9,500 | 88,700 | 8,200 | 32,800 | 1,300 | 55,900 |
| 2024-09-20 | 9,100 | 89,900 | 8,200 | 33,400 | 900 | 56,500 |
| 2024-09-13 | 8,900 | 79,800 | 8,200 | 26,900 | 700 | 52,900 |
| 2024-09-06 | 9,000 | 79,900 | 8,200 | 26,900 | 800 | 53,000 |
| 2024-08-30 | 14,300 | 79,300 | 13,300 | 26,100 | 1,000 | 53,200 |
| 2024-08-23 | 15,400 | 81,200 | 13,200 | 26,300 | 2,200 | 54,900 |
| 2024-08-16 | 14,100 | 85,800 | 13,200 | 30,600 | 900 | 55,200 |
| 2024-08-09 | 13,800 | 88,500 | 13,200 | 28,100 | 600 | 60,400 |
| 2024-08-02 | 13,700 | 95,300 | 13,200 | 29,100 | 500 | 66,200 |
| 2024-07-26 | 16,200 | 106,000 | 13,200 | 39,900 | 3,000 | 66,100 |
| 2024-07-19 | 16,800 | 78,700 | 13,200 | 29,400 | 3,600 | 49,300 |
| 2024-07-12 | 18,300 | 80,000 | 13,600 | 25,500 | 4,700 | 54,500 |
| 2024-07-05 | 17,600 | 77,200 | 13,200 | 24,700 | 4,400 | 52,500 |
| 2024-06-28 | 17,200 | 74,600 | 13,600 | 24,600 | 3,600 | 50,000 |
| 2024-06-21 | 18,100 | 87,200 | 13,700 | 29,000 | 4,400 | 58,200 |
| 2024-06-14 | 17,000 | 93,000 | 13,600 | 24,700 | 3,400 | 68,300 |
| 2024-06-07 | 16,700 | 90,500 | 13,600 | 21,500 | 3,100 | 69,000 |
| 2024-05-31 | 24,400 | 88,800 | 10,600 | 22,700 | 13,800 | 66,100 |
| 2024-05-24 | 43,300 | 109,500 | 11,600 | 23,700 | 31,700 | 85,800 |
| 2024-05-17 | 29,100 | 94,300 | 11,600 | 15,700 | 17,500 | 78,600 |
| 2024-05-10 | 23,200 | 86,900 | 11,600 | 16,200 | 11,600 | 70,700 |
| 2024-05-02 | 22,600 | 78,500 | 11,600 | 16,200 | 11,000 | 62,300 |
| 2024-04-26 | 21,100 | 81,700 | 11,600 | 15,100 | 9,500 | 66,600 |
| 2024-04-19 | 19,700 | 85,200 | 10,600 | 14,300 | 9,100 | 70,900 |
| 2024-04-12 | 16,900 | 77,000 | 3,700 | 15,200 | 13,200 | 61,800 |
| 2024-04-05 | 16,600 | 75,500 | 2,600 | 15,900 | 14,000 | 59,600 |
| 2024-03-29 | 19,400 | 70,600 | 2,600 | 19,000 | 16,800 | 51,600 |
| 2024-03-22 | 14,400 | 70,400 | 2,600 | 18,400 | 11,800 | 52,000 |
| 2024-03-15 | 12,900 | 78,000 | 2,600 | 22,500 | 10,300 | 55,500 |
| 2024-03-08 | 19,400 | 75,400 | 9,600 | 19,700 | 9,800 | 55,700 |
| 2024-03-01 | 22,400 | 78,200 | 10,600 | 21,700 | 11,800 | 56,500 |
| 2024-02-22 | 19,300 | 56,200 | 10,600 | 15,400 | 8,700 | 40,800 |
| 2024-02-16 | 21,900 | 67,300 | 10,600 | 15,200 | 11,300 | 52,100 |
| 2024-02-09 | 23,700 | 71,100 | 10,600 | 15,700 | 13,100 | 55,400 |
| 2024-02-02 | 26,300 | 73,800 | 10,600 | 16,500 | 15,700 | 57,300 |
| 2024-01-26 | 25,400 | 75,400 | 10,600 | 17,400 | 14,800 | 58,000 |
| 2024-01-19 | 25,800 | 77,900 | 10,600 | 17,800 | 15,200 | 60,100 |
| 2024-01-12 | 24,400 | 147,200 | 10,700 | 70,500 | 13,700 | 76,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250403 | 15:30 | モリト | 自己株式の取得状況に関するお知らせ |
| 20250305 | 15:30 | モリト | 自己株式の取得状況に関するお知らせ |
| 20250205 | 15:30 | モリト | 自己株式の取得状況に関するお知らせ |
| 20250124 | 15:30 | モリト | 株式会社ミツボシコーポレーションの株式の取得（子会社化）に関するお知らせ |
| 20250124 | 15:30 | モリト | 剰余金の配当に関するお知らせ |
| 20250116 | 15:30 | モリト | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250108 | 16:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20241204 | 15:30 | モリト | 自己株式の取得状況に関するお知らせ |
| 20241119 | 15:30 | モリト | 株式会社Ms.IDの株式取得（子会社化）に関するお知らせ |
| 20241119 | 15:30 | モリト | 2024年11月期 期末配当予想の修正（増配）に関するお知らせ |
| 20241119 | 15:30 | モリト | 上場35周年記念品進呈のお知らせ |
| 20241106 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20241011 | 15:00 | モリト | 2024年11月期第３四半期決算短信〔日本基準〕(連結) |
| 20241011 | 15:00 | モリト | 2024年11月期 第３四半期決算説明資料 |
| 20241003 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240703 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240502 | 16:30 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240405 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240228 | 15:00 | モリト | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240206 | 17:30 | モリト | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240123 | 16:00 | モリト | 剰余金の配当に関するお知らせ |
| 20240110 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKVY | 360 | 2025-04-08 14:08 | モリト株式会社 | 宮永 憲一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VKT0 | 360 | 2025-04-08 14:07 | モリト株式会社 | 宮永 憲一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VKTB | 360 | 2025-04-08 14:07 | モリト株式会社 | 宮永 憲一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VEUT | 350 | 2025-03-18 11:57 | モリト株式会社 | 宮永 憲一 | 変更報告書 |
| S100VEWC | 350 | 2025-03-18 11:57 | モリト株式会社 | 宮永 憲一 | 変更報告書 |
| S100VERE | 350 | 2025-03-18 11:55 | モリト株式会社 | 宮永 憲一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9837 | 1 | パーツの総合商社｜モリト株式会社 | 2025-04-17 11:28:10 |
| 9837 | 2 | - YouTube | 2025-03-12 21:33:20 |
| 9837 | 2 | 2025.02.27経営第87回定時株主総会決議ご通知PDF | 2025-02-27 22:33:55 |
| 9837 | 2 | 2025.01.30経営第87回定時株主総会その他の電子提供措置事項（交付書面省略事項）PDF | 2025-01-30 18:32:35 |
| 9837 | 2 | 2025.01.30経営第87回定時株主総会招集ご通知PDF | 2025-01-30 18:32:34 |
| 9837 | 2 | 2025.01.24IR株式会社ミツボシコーポレーションの株式の取得（子会社化）に関するお知らせPDF | 2025-01-24 20:33:41 |
| 9837 | 2 | 2024.11.19IR株式会社Ms.IDの株式取得（子会社化）に関するお知らせPDF | 2024-11-20 03:31:07 |
| 9837 | 2 | 2023.10.16IR2023年11月期 第3四半期報告書PDF | 2024-08-05 23:30:39 |
| 9837 | 2 | 2023.11.17IR2023年11月期 期末配当予想の修正（増配）に関するお知らせPDF | 2024-08-05 23:30:38 |
| 9837 | 2 | 2024.01.12IR第8次中期経営計画のアップデートに関するお知らせPDF | 2024-08-05 23:30:37 |