| 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 | 4,585 | 4,585 | 4,480 | 4,500 | 6,600 | -65 | 99% | 98% | 102% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20240925 | 4,535 | 4,555 | 4,460 | 4,545 | 10,000 | 45 | 101% | 100% | 152% | ▲ | 102% | 100% | 103% | 97% | 103% |
| 20240926 | 4,545 | 4,650 | 4,545 | 4,650 | 17,600 | 105 | 102% | 102% | 176% | ▲▲ | 101% | 98% | 102% | 100% | 105% |
| 20240927 | 4,580 | 4,635 | 4,580 | 4,610 | 8,700 | -40 | 99% | 101% | 49% | ▼ | 99% | 100% | 102% | 99% | 105% |
| 20240930 | 4,570 | 4,635 | 4,545 | 4,545 | 9,800 | -65 | 99% | 99% | 113% | ▼▼ | 100% | 102% | 103% | 97% | 103% |
| 20241001 | 4,535 | 4,560 | 4,485 | 4,525 | 6,600 | -20 | 100% | 100% | 67% | ▼▼▼ | 98% | 103% | 103% | 97% | 103% |
| 20241002 | 4,525 | 4,525 | 4,420 | 4,445 | 11,200 | -80 | 98% | 98% | 170% | ▼▼▼▼ | 101% | 103% | 104% | 95% | 101% |
| 20241003 | 4,445 | 4,545 | 4,435 | 4,485 | 10,000 | 40 | 101% | 101% | 89% | ▲ | 101% | 102% | 103% | 96% | 102% |
| 20241004 | 4,520 | 4,595 | 4,520 | 4,570 | 7,300 | 85 | 102% | 101% | 73% | ▲▲ | 101% | 100% | 101% | 98% | 104% |
| 20241007 | 4,595 | 4,645 | 4,590 | 4,640 | 8,900 | 70 | 102% | 101% | 122% | ▲▲▲ | 99% | 101% | 101% | 99% | 105% |
| 20241008 | 4,580 | 4,610 | 4,550 | 4,550 | 6,500 | -90 | 98% | 99% | 73% | ▼ | 100% | 102% | 101% | 97% | 103% |
| 20241009 | 4,575 | 4,660 | 4,560 | 4,595 | 12,100 | 45 | 101% | 100% | 186% | ▲ | 99% | 101% | 100% | 98% | 104% |
| 20241010 | 4,635 | 4,635 | 4,555 | 4,595 | 3,900 | 0 | 100% | 99% | 32% | -- | 100% | 101% | 101% | 99% | 104% |
| 20241011 | 4,595 | 4,625 | 4,580 | 4,580 | 4,600 | -15 | 100% | 100% | 118% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20241015 | 4,620 | 4,655 | 4,590 | 4,635 | 6,000 | 55 | 101% | 100% | 130% | ▲ | 102% | 101% | 101% | 100% | 105% |
| 20241016 | 4,595 | 4,675 | 4,570 | 4,675 | 5,700 | 40 | 101% | 102% | 95% | ▲▲ | 99% | 99% | 100% | 100% | 105% |
| 20241017 | 4,665 | 4,665 | 4,605 | 4,630 | 7,000 | -45 | 99% | 99% | 123% | ▼ | 100% | 99% | 100% | 99% | 104% |
| 20241018 | 4,655 | 4,660 | 4,620 | 4,640 | 3,500 | 10 | 100% | 100% | 50% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20241021 | 4,645 | 4,665 | 4,605 | 4,630 | 4,100 | -10 | 100% | 100% | 117% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20241022 | 4,640 | 4,650 | 4,575 | 4,625 | 5,200 | -5 | 100% | 100% | 127% | ▼▼ | 99% | 100% | 100% | 99% | 104% |
| 20241023 | 4,635 | 4,675 | 4,600 | 4,600 | 7,100 | -25 | 99% | 99% | 137% | ▼▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20241024 | 4,600 | 4,655 | 4,590 | 4,620 | 5,100 | 20 | 100% | 100% | 72% | ▲ | 98% | 100% | 99% | 99% | 104% |
| 20241025 | 4,655 | 4,655 | 4,560 | 4,565 | 5,600 | -55 | 99% | 98% | 110% | ▼ | 101% | 101% | 100% | 98% | 103% |
| 20241028 | 4,575 | 4,630 | 4,575 | 4,630 | 3,700 | 65 | 101% | 101% | 66% | ▲ | 100% | 100% | 99% | 99% | 104% |
| 20241029 | 4,625 | 4,665 | 4,605 | 4,635 | 6,500 | 5 | 100% | 100% | 176% | ▲▲ | 100% | 100% | 98% | 99% | 104% |
| 20241030 | 4,635 | 4,665 | 4,620 | 4,625 | 12,000 | -10 | 100% | 100% | 185% | ▼ | 100% | 100% | 98% | 99% | 104% |
| 20241031 | 4,630 | 4,660 | 4,625 | 4,635 | 5,500 | 10 | 100% | 100% | 46% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20241101 | 4,635 | 4,645 | 4,605 | 4,630 | 3,100 | -5 | 100% | 100% | 56% | ▼ | 99% | 100% | 98% | 99% | 102% |
| 20241105 | 4,655 | 4,655 | 4,605 | 4,610 | 2,000 | -20 | 100% | 99% | 65% | ▼▼ | 101% | 100% | 100% | 99% | 101% |
| 20241106 | 4,610 | 4,655 | 4,600 | 4,640 | 3,100 | 30 | 101% | 101% | 155% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241107 | 4,630 | 4,650 | 4,615 | 4,615 | 2,900 | -25 | 99% | 100% | 94% | ▼ | 101% | 99% | 100% | 99% | 101% |
| 20241108 | 4,615 | 4,675 | 4,615 | 4,650 | 4,700 | 35 | 101% | 101% | 162% | ▲ | 100% | 97% | 99% | 99% | 102% |
| 20241111 | 4,650 | 4,670 | 4,620 | 4,630 | 1,900 | -20 | 100% | 100% | 40% | ▼ | 98% | 97% | 99% | 99% | 101% |
| 20241112 | 4,650 | 4,660 | 4,580 | 4,580 | 5,600 | -50 | 99% | 98% | 295% | ▼▼ | 100% | 98% | 101% | 98% | 100% |
| 20241113 | 4,560 | 4,575 | 4,540 | 4,560 | 3,700 | -20 | 100% | 100% | 66% | ▼▼▼ | 98% | 97% | 100% | 98% | 100% |
| 20241114 | 4,595 | 4,595 | 4,525 | 4,525 | 3,700 | -35 | 99% | 98% | 100% | ▼▼▼▼ | 99% | 99% | 101% | 97% | 100% |
| 20241115 | 4,540 | 4,540 | 4,505 | 4,505 | 2,400 | -20 | 100% | 99% | 65% | ▼▼▼▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20241118 | 4,505 | 4,550 | 4,480 | 4,490 | 2,400 | -15 | 100% | 100% | 100% | ▼▼▼▼▼▼ | 99% | 101% | 103% | 97% | 100% |
| 20241119 | 4,520 | 4,530 | 4,480 | 4,480 | 2,700 | -10 | 100% | 99% | 113% | ▼▼▼▼▼▼▼ | 100% | 102% | 108% | 96% | 100% |
| 20241120 | 4,475 | 4,500 | 4,450 | 4,455 | 2,400 | -25 | 99% | 100% | 89% | ▼▼▼▼▼▼▼▼ | 101% | 100% | 108% | 96% | 100% |
| 20241121 | 4,460 | 4,495 | 4,450 | 4,495 | 3,100 | 40 | 101% | 101% | 129% | ▲ | 101% | 99% | 107% | 97% | 101% |
| 20241122 | 4,515 | 4,560 | 4,475 | 4,560 | 4,800 | 65 | 101% | 101% | 155% | ▲▲ | 100% | 99% | 106% | 98% | 102% |
| 20241125 | 4,550 | 4,590 | 4,520 | 4,545 | 4,500 | -15 | 100% | 100% | 94% | ▼ | 100% | 99% | 107% | 98% | 102% |
| 20241126 | 4,495 | 4,525 | 4,480 | 4,480 | 4,900 | -65 | 99% | 100% | 109% | ▼▼ | 99% | 103% | 108% | 96% | 101% |
| 20241127 | 4,480 | 4,480 | 4,405 | 4,445 | 5,700 | -35 | 99% | 99% | 116% | ▼▼▼ | 101% | 104% | 109% | 96% | 100% |
| 20241128 | 4,430 | 4,490 | 4,415 | 4,490 | 3,800 | 45 | 101% | 101% | 67% | ▲ | 99% | 103% | 107% | 97% | 101% |
| 20241129 | 4,490 | 4,490 | 4,430 | 4,430 | 3,300 | -60 | 99% | 99% | 87% | ▼ | 100% | 104% | 109% | 95% | 100% |
| 20241202 | 4,430 | 4,475 | 4,430 | 4,430 | 3,600 | 0 | 100% | 100% | 109% | -- | 103% | 103% | 109% | 95% | 100% |
| 20241203 | 4,440 | 4,595 | 4,440 | 4,595 | 11,200 | 165 | 104% | 103% | 311% | ▲ | 102% | 102% | 106% | 99% | 104% |
| 20241204 | 4,525 | 4,600 | 4,525 | 4,600 | 7,300 | 5 | 100% | 102% | 65% | ▲▲ | 101% | 99% | 105% | 99% | 104% |
| 20241205 | 4,575 | 4,640 | 4,575 | 4,605 | 6,900 | 5 | 100% | 101% | 95% | ▲▲▲ | 99% | 100% | 104% | 99% | 104% |
| 20241206 | 4,590 | 4,625 | 4,565 | 4,565 | 3,400 | -40 | 99% | 99% | 49% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241209 | 4,595 | 4,595 | 4,530 | 4,595 | 5,700 | 30 | 101% | 100% | 168% | ▲ | 98% | 101% | 0% | 100% | 104% |
| 20241210 | 4,625 | 4,625 | 4,550 | 4,550 | 7,000 | -45 | 99% | 98% | 123% | ▼ | 99% | 106% | 0% | 99% | 103% |
| 20241211 | 4,550 | 4,550 | 4,525 | 4,525 | 7,300 | -25 | 99% | 99% | 104% | ▼▼ | 101% | 107% | 0% | 98% | 102% |
| 20241212 | 4,525 | 4,595 | 4,515 | 4,590 | 12,600 | 65 | 101% | 101% | 173% | ▲ | 100% | 106% | 0% | 100% | 104% |
| 20241213 | 4,520 | 4,560 | 4,520 | 4,530 | 7,600 | -60 | 99% | 100% | 60% | ▼ | 98% | 101% | 0% | 98% | 102% |
| 20241216 | 4,765 | 4,765 | 4,660 | 4,670 | 34,000 | 140 | 103% | 98% | 447% | ▲ | 103% | 102% | 0% | 100% | 105% |
| 20241217 | 4,685 | 4,835 | 4,685 | 4,820 | 24,800 | 150 | 103% | 103% | 73% | ▲▲ | 99% | 0% | 0% | 100% | 109% |
| 20241218 | 4,835 | 4,835 | 4,755 | 4,775 | 8,100 | -45 | 99% | 99% | 33% | ▼ | 101% | 0% | 0% | 99% | 108% |
| 20241219 | 4,760 | 4,815 | 4,755 | 4,790 | 6,600 | 15 | 100% | 101% | 81% | ▲ | 99% | 0% | 0% | 99% | 108% |
| 20241220 | 4,810 | 4,810 | 4,760 | 4,780 | 6,800 | -10 | 100% | 99% | 103% | ▼ | % | % | % | 99% | 108% |
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 | 5,900 | 4,800 | 500 | 500 | 5,400 | 4,300 |
| 2024-12-06 | 4,000 | 5,100 | 500 | 500 | 3,500 | 4,600 |
| 2024-11-29 | 3,700 | 5,200 | 400 | 700 | 3,300 | 4,500 |
| 2024-11-22 | 3,800 | 4,400 | 400 | 500 | 3,400 | 3,900 |
| 2024-11-15 | 3,000 | 4,300 | 400 | 500 | 2,600 | 3,800 |
| 2024-11-08 | 3,400 | 4,200 | 400 | 500 | 3,000 | 3,700 |
| 2024-11-01 | 3,700 | 4,000 | 400 | 500 | 3,300 | 3,500 |
| 2024-10-25 | 3,900 | 3,800 | 400 | 600 | 3,500 | 3,200 |
| 2024-10-18 | 3,900 | 4,900 | 400 | 1,500 | 3,500 | 3,400 |
| 2024-10-11 | 3,900 | 4,000 | 400 | 600 | 3,500 | 3,400 |
| 2024-10-04 | 4,000 | 4,200 | 500 | 600 | 3,500 | 3,600 |
| 2024-09-27 | 5,500 | 4,100 | 500 | 400 | 5,000 | 3,700 |
| 2024-09-20 | 4,900 | 5,200 | 500 | 500 | 4,400 | 4,700 |
| 2024-09-13 | 5,200 | 7,600 | 500 | 1,600 | 4,700 | 6,000 |
| 2024-09-06 | 4,200 | 4,000 | 500 | 400 | 3,700 | 3,600 |
| 2024-08-30 | 4,200 | 4,600 | 600 | 400 | 3,600 | 4,200 |
| 2024-08-23 | 5,000 | 3,700 | 900 | 400 | 4,100 | 3,300 |
| 2024-08-16 | 5,000 | 4,300 | 1,200 | 400 | 3,800 | 3,900 |
| 2024-08-09 | 6,200 | 6,300 | 1,300 | 400 | 4,900 | 5,900 |
| 2024-08-02 | 24,000 | 10,200 | 3,100 | 2,300 | 20,900 | 7,900 |
| 2024-07-26 | 401,700 | 20,100 | 289,600 | 3,900 | 112,100 | 16,200 |
| 2024-07-19 | 309,200 | 14,200 | 262,300 | 4,000 | 46,900 | 10,200 |
| 2024-07-12 | 265,700 | 10,900 | 228,800 | 3,200 | 36,900 | 7,700 |
| 2024-07-05 | 210,400 | 10,800 | 180,500 | 2,000 | 29,900 | 8,800 |
| 2024-06-28 | 191,800 | 11,400 | 174,600 | 1,400 | 17,200 | 10,000 |
| 2024-06-21 | 61,100 | 16,000 | 53,700 | 2,100 | 7,400 | 13,900 |
| 2024-06-14 | 32,800 | 9,800 | 26,100 | 1,500 | 6,700 | 8,300 |
| 2024-06-07 | 19,300 | 7,400 | 12,400 | 2,400 | 6,900 | 5,000 |
| 2024-05-31 | 12,300 | 7,000 | 7,400 | 1,900 | 4,900 | 5,100 |
| 2024-05-24 | 7,600 | 7,200 | 2,600 | 1,700 | 5,000 | 5,500 |
| 2024-05-17 | 7,100 | 6,900 | 1,300 | 1,600 | 5,800 | 5,300 |
| 2024-05-10 | 6,900 | 5,500 | 800 | 1,500 | 6,100 | 4,000 |
| 2024-05-02 | 6,700 | 5,900 | 700 | 1,800 | 6,000 | 4,100 |
| 2024-04-26 | 7,000 | 6,800 | 700 | 2,800 | 6,300 | 4,000 |
| 2024-04-19 | 6,700 | 7,100 | 600 | 3,500 | 6,100 | 3,600 |
| 2024-04-12 | 7,700 | 5,700 | 600 | 2,700 | 7,100 | 3,000 |
| 2024-04-05 | 5,400 | 5,300 | 600 | 2,600 | 4,800 | 2,700 |
| 2024-03-29 | 7,000 | 5,300 | 600 | 2,500 | 6,400 | 2,800 |
| 2024-03-22 | 5,700 | 5,100 | 700 | 2,700 | 5,000 | 2,400 |
| 2024-03-15 | 8,500 | 4,100 | 800 | 1,700 | 7,700 | 2,400 |
| 2024-03-08 | 5,300 | 3,500 | 900 | 1,500 | 4,400 | 2,000 |
| 2024-03-01 | 7,100 | 5,400 | 900 | 1,900 | 6,200 | 3,500 |
| 2024-02-22 | 8,100 | 4,100 | 900 | 1,200 | 7,200 | 2,900 |
| 2024-02-16 | 5,000 | 5,300 | 800 | 1,400 | 4,200 | 3,900 |
| 2024-02-09 | 5,500 | 6,100 | 600 | 2,000 | 4,900 | 4,100 |
| 2024-02-02 | 8,400 | 9,500 | 600 | 2,400 | 7,800 | 7,100 |
| 2024-01-26 | 7,400 | 4,800 | 2,800 | 2,300 | 4,600 | 2,500 |
| 2024-01-19 | 5,300 | 4,600 | 1,900 | 2,600 | 3,400 | 2,000 |
| 2024-01-12 | 4,600 | 4,500 | 1,500 | 2,300 | 3,100 | 2,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2217 | 1 | 洋菓子のモロゾフ:チョコレート・プリン・チーズケーキ|モロゾフ株式会社公式サイト | 2024-12-21 16:28:21 |
| 2217 | 2 | 株式分割、定款の一部変更および株主優待制度の変更に関するお知らせ（PDF 146KB）2024:12:13:16:00:00 | 2024-12-13 17:30:46 |
| 2217 | 2 | 株主優待制度 | 会社情報 | IR/会社情報 | モロゾフ株式会社 | 2024-12-13 17:29:39 |
| 2217 | 2 | 連結業績予想および個別業績予想の修正に関するお知らせ（PDF 103KB）2023:01:30:15:07:00 | 2024-06-16 05:49:52 |
| 2217 | 2 | 人事異動のお知らせ（PDF 98KB）2023:02:28:15:00:00 | 2024-06-16 05:49:51 |
| 2217 | 2 | 「当社取締役会の実効性に関する評価結果の概要について」を掲載しました（PDF 123KB）2023:02:28:15:07:10 | 2024-06-16 05:49:49 |
| 2217 | 2 | 「配当予想の修正に関するお知らせ」を掲載しました（PDF 108KB）2023:02:28:15:09:25 | 2024-06-16 05:49:48 |
| 2217 | 2 | 「第93期（2023年1月期）決算短信」を掲載しました（PDF 329KB）2023:03:16:15:00:00 | 2024-06-16 05:49:47 |
| 2217 | 2 | 「第93期（2023年1月期）決算説明資料」を掲載しました（PDF 4.3MB）2023:03:16:15:00:07 | 2024-06-16 05:49:46 |
| 2217 | 2 | 剰余金の配当に関するお知らせ（PDF 95KB）2023:03:22:16:00:00 | 2024-06-16 05:49:44 |