| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,469 | 1,474 | 1,455 | 1,465 | 54,400 | -21 | 99% | 100% | 108% | ▼▼ | 101% | 98% | 94% | 97% | 100% |
| 20240726 | 1,480 | 1,490 | 1,467 | 1,488 | 46,300 | 23 | 102% | 101% | 85% | ▲ | 100% | 94% | 93% | 99% | 102% |
| 20240729 | 1,497 | 1,502 | 1,483 | 1,491 | 83,800 | 3 | 100% | 100% | 181% | ▲▲ | 97% | 88% | 92% | 99% | 102% |
| 20240730 | 1,499 | 1,499 | 1,441 | 1,457 | 201,200 | -34 | 98% | 97% | 240% | ▼ | 102% | 89% | 97% | 97% | 100% |
| 20240731 | 1,427 | 1,455 | 1,420 | 1,455 | 56,200 | -2 | 100% | 102% | 28% | ▼▼ | 97% | 88% | 96% | 97% | 100% |
| 20240801 | 1,440 | 1,440 | 1,400 | 1,403 | 72,300 | -52 | 96% | 97% | 129% | ▼▼▼ | 96% | 92% | 101% | 93% | 100% |
| 20240802 | 1,370 | 1,373 | 1,315 | 1,317 | 148,900 | -86 | 94% | 96% | 206% | ▼▼▼▼ | 96% | 103% | 113% | 88% | 100% |
| 20240805 | 1,227 | 1,254 | 1,147 | 1,172 | 156,000 | -145 | 89% | 96% | 105% | ▼▼▼▼▼ | 103% | 106% | 113% | 78% | 100% |
| 20240806 | 1,226 | 1,285 | 1,226 | 1,263 | 101,700 | 91 | 108% | 103% | 65% | ▲ | 100% | 104% | 110% | 84% | 108% |
| 20240807 | 1,263 | 1,295 | 1,241 | 1,267 | 57,800 | 4 | 100% | 100% | 57% | ▲▲ | 101% | 107% | 111% | 84% | 108% |
| 20240808 | 1,251 | 1,284 | 1,248 | 1,260 | 73,700 | -7 | 99% | 101% | 128% | ▼ | 99% | 108% | 108% | 84% | 108% |
| 20240809 | 1,281 | 1,292 | 1,243 | 1,262 | 61,800 | 2 | 100% | 99% | 84% | ▲ | 102% | 109% | 109% | 84% | 108% |
| 20240813 | 1,272 | 1,307 | 1,272 | 1,301 | 45,700 | 39 | 103% | 102% | 74% | ▲▲ | 101% | 105% | 106% | 87% | 111% |
| 20240814 | 1,304 | 1,319 | 1,295 | 1,314 | 30,500 | 13 | 101% | 101% | 67% | ▲▲▲ | 101% | 103% | 105% | 87% | 112% |
| 20240815 | 1,324 | 1,344 | 1,321 | 1,335 | 32,800 | 21 | 102% | 101% | 108% | ▲▲▲▲ | 102% | 100% | 102% | 89% | 114% |
| 20240816 | 1,360 | 1,390 | 1,358 | 1,385 | 61,400 | 50 | 104% | 102% | 187% | ▲▲▲▲▲ | 97% | 99% | 100% | 92% | 118% |
| 20240819 | 1,385 | 1,385 | 1,349 | 1,349 | 39,600 | -36 | 97% | 97% | 64% | ▼ | 100% | 101% | 101% | 90% | 115% |
| 20240820 | 1,367 | 1,375 | 1,353 | 1,365 | 31,900 | 16 | 101% | 100% | 81% | ▲ | 100% | 101% | 101% | 91% | 116% |
| 20240821 | 1,358 | 1,367 | 1,352 | 1,363 | 20,000 | -2 | 100% | 100% | 63% | ▼ | 100% | 101% | 101% | 91% | 116% |
| 20240822 | 1,364 | 1,371 | 1,357 | 1,360 | 22,500 | -3 | 100% | 100% | 113% | ▼▼ | 101% | 101% | 102% | 91% | 116% |
| 20240823 | 1,360 | 1,379 | 1,360 | 1,378 | 19,500 | 18 | 101% | 101% | 87% | ▲ | 99% | 100% | 101% | 92% | 118% |
| 20240826 | 1,378 | 1,378 | 1,363 | 1,364 | 18,400 | -14 | 99% | 99% | 94% | ▼ | 101% | 102% | 102% | 91% | 116% |
| 20240827 | 1,360 | 1,375 | 1,356 | 1,369 | 15,500 | 5 | 100% | 101% | 84% | ▲ | 101% | 101% | 104% | 94% | 117% |
| 20240828 | 1,367 | 1,380 | 1,356 | 1,374 | 25,300 | 5 | 100% | 101% | 163% | ▲▲ | 99% | 101% | 103% | 94% | 117% |
| 20240829 | 1,374 | 1,377 | 1,362 | 1,363 | 26,300 | -11 | 99% | 99% | 104% | ▼ | 101% | 101% | 104% | 97% | 116% |
| 20240830 | 1,363 | 1,388 | 1,363 | 1,379 | 24,100 | 16 | 101% | 101% | 92% | ▲ | 99% | 98% | 102% | 100% | 118% |
| 20240902 | 1,394 | 1,397 | 1,367 | 1,385 | 27,500 | 6 | 100% | 99% | 114% | ▲▲ | 100% | 98% | 103% | 100% | 118% |
| 20240903 | 1,378 | 1,388 | 1,375 | 1,384 | 30,500 | -1 | 100% | 100% | 111% | ▼ | 99% | 98% | 104% | 100% | 110% |
| 20240904 | 1,368 | 1,384 | 1,357 | 1,360 | 35,200 | -24 | 98% | 99% | 115% | ▼▼ | 101% | 99% | 105% | 98% | 108% |
| 20240905 | 1,360 | 1,390 | 1,357 | 1,371 | 28,000 | 11 | 101% | 101% | 80% | ▲ | 98% | 97% | 104% | 99% | 109% |
| 20240906 | 1,370 | 1,379 | 1,336 | 1,344 | 25,200 | -27 | 98% | 98% | 90% | ▼ | 101% | 100% | 107% | 97% | 106% |
| 20240909 | 1,330 | 1,354 | 1,313 | 1,345 | 26,900 | 1 | 100% | 101% | 107% | ▲ | 100% | 100% | 106% | 97% | 103% |
| 20240910 | 1,345 | 1,352 | 1,338 | 1,342 | 15,600 | -3 | 100% | 100% | 58% | ▼ | 98% | 101% | 106% | 97% | 102% |
| 20240911 | 1,341 | 1,341 | 1,302 | 1,308 | 30,800 | -34 | 97% | 98% | 197% | ▼▼ | 99% | 102% | 106% | 94% | 100% |
| 20240912 | 1,338 | 1,344 | 1,321 | 1,330 | 27,200 | 22 | 102% | 99% | 88% | ▲ | 101% | 105% | 108% | 96% | 102% |
| 20240913 | 1,320 | 1,333 | 1,319 | 1,327 | 32,300 | -3 | 100% | 101% | 119% | ▼ | 101% | 104% | 107% | 96% | 101% |
| 20240917 | 1,328 | 1,346 | 1,326 | 1,340 | 46,800 | 13 | 101% | 101% | 145% | ▲ | 100% | 103% | 106% | 97% | 102% |
| 20240918 | 1,347 | 1,353 | 1,310 | 1,348 | 61,200 | 8 | 101% | 100% | 131% | ▲▲ | 100% | 105% | 106% | 97% | 103% |
| 20240919 | 1,355 | 1,364 | 1,340 | 1,361 | 29,800 | 13 | 101% | 100% | 49% | ▲▲▲ | 102% | 104% | 105% | 98% | 104% |
| 20240920 | 1,363 | 1,389 | 1,363 | 1,384 | 44,600 | 23 | 102% | 102% | 150% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20240924 | 1,390 | 1,399 | 1,386 | 1,386 | 38,200 | 2 | 100% | 100% | 86% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 106% |
| 20240925 | 1,395 | 1,395 | 1,371 | 1,390 | 18,900 | 4 | 100% | 100% | 49% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 100% | 106% |
| 20240926 | 1,398 | 1,425 | 1,390 | 1,419 | 46,200 | 29 | 102% | 102% | 244% | ▲▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20240927 | 1,418 | 1,428 | 1,410 | 1,418 | 35,200 | -1 | 100% | 100% | 76% | ▼ | 101% | 103% | 104% | 100% | 108% |
| 20240930 | 1,378 | 1,405 | 1,373 | 1,392 | 39,100 | -26 | 98% | 101% | 111% | ▼▼ | 100% | 101% | 102% | 98% | 106% |
| 20241001 | 1,404 | 1,405 | 1,393 | 1,401 | 21,200 | 9 | 101% | 100% | 54% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20241002 | 1,405 | 1,417 | 1,401 | 1,409 | 38,900 | 8 | 101% | 100% | 183% | ▲▲ | 99% | 99% | 100% | 99% | 108% |
| 20241003 | 1,422 | 1,425 | 1,398 | 1,402 | 33,800 | -7 | 100% | 99% | 87% | ▼ | 101% | 100% | 100% | 99% | 107% |
| 20241004 | 1,412 | 1,426 | 1,412 | 1,424 | 28,800 | 22 | 102% | 101% | 85% | ▲ | 100% | 98% | 98% | 100% | 109% |
| 20241007 | 1,430 | 1,432 | 1,420 | 1,424 | 42,400 | 0 | 100% | 100% | 147% | -- | 99% | 100% | 0% | 100% | 109% |
| 20241008 | 1,419 | 1,419 | 1,407 | 1,407 | 21,300 | -17 | 99% | 99% | 50% | ▼ | 100% | 102% | 0% | 99% | 108% |
| 20241009 | 1,409 | 1,418 | 1,409 | 1,411 | 19,700 | 4 | 100% | 100% | 92% | ▲ | 99% | 101% | 0% | 99% | 108% |
| 20241010 | 1,422 | 1,422 | 1,400 | 1,407 | 24,700 | -4 | 100% | 99% | 125% | ▼ | 99% | 101% | 0% | 99% | 108% |
| 20241011 | 1,401 | 1,403 | 1,388 | 1,389 | 56,300 | -18 | 99% | 99% | 228% | ▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241015 | 1,419 | 1,434 | 1,410 | 1,423 | 70,800 | 34 | 102% | 100% | 126% | ▲ | 101% | 100% | 0% | 100% | 107% |
| 20241016 | 1,416 | 1,444 | 1,412 | 1,431 | 67,300 | 8 | 101% | 101% | 95% | ▲▲ | 99% | 97% | 0% | 100% | 107% |
| 20241017 | 1,435 | 1,438 | 1,420 | 1,420 | 29,100 | -11 | 99% | 99% | 43% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241018 | 1,435 | 1,438 | 1,417 | 1,417 | 25,900 | -3 | 100% | 99% | 89% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241021 | 1,419 | 1,424 | 1,412 | 1,417 | 16,100 | 0 | 100% | 100% | 62% | -- | 99% | 0% | 0% | 99% | 102% |
| 20241022 | 1,419 | 1,420 | 1,393 | 1,399 | 40,900 | -18 | 99% | 99% | 254% | ▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 06:20:56 |
| 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 |
| 9837 | 2 | 2024.07.03IR自己株式の取得状況に関するお知らせPDF | 2024-07-04 14:30:20 |
| 9837 | 2 | - YouTube | 2024-06-21 21:51:16 |
| 9837 | 2 | 業績ハイライト｜パーツの総合商社｜モリト株式会社 | 2024-06-14 22:36:03 |
| 9837 | 2 | IRニュース｜パーツの総合商社｜モリト株式会社 | 2024-06-14 22:36:00 |
| 9837 | 2 | ディスクロージャーポリシー｜パーツの総合商社｜モリト株式会社 | 2024-06-14 22:35:59 |
| 9837 | 2 | よくあるご質問｜パーツの総合商社｜モリト株式会社 | 2024-06-14 22:35:58 |