| 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 | 474 | 480 | 474 | 480 | 108,100 | 6 | 101% | 101% | 44% | ▲ | 100% | 103% | 108% | 96% | 101% |
| 20250121 | 480 | 482 | 478 | 481 | 71,300 | 1 | 100% | 100% | 66% | ▲▲ | 100% | 104% | 108% | 96% | 101% |
| 20250122 | 481 | 482 | 477 | 480 | 195,100 | -1 | 100% | 100% | 274% | ▼ | 101% | 107% | 109% | 96% | 101% |
| 20250123 | 478 | 482 | 478 | 482 | 119,700 | 2 | 100% | 101% | 61% | ▲ | 100% | 106% | 107% | 97% | 102% |
| 20250124 | 485 | 489 | 482 | 483 | 259,900 | 1 | 100% | 100% | 217% | ▲▲ | 100% | 105% | 106% | 97% | 102% |
| 20250127 | 491 | 495 | 488 | 492 | 264,300 | 9 | 102% | 100% | 102% | ▲▲▲ | 101% | 105% | 106% | 99% | 104% |
| 20250128 | 494 | 504 | 494 | 499 | 249,200 | 7 | 101% | 101% | 94% | ▲▲▲▲ | 102% | 103% | 105% | 100% | 105% |
| 20250129 | 501 | 513 | 501 | 511 | 162,600 | 12 | 102% | 102% | 65% | ▲▲▲▲▲ | 101% | 102% | 103% | 100% | 108% |
| 20250130 | 511 | 518 | 510 | 514 | 190,500 | 3 | 101% | 101% | 117% | ▲▲▲▲▲▲ | 99% | 100% | 103% | 100% | 108% |
| 20250131 | 520 | 520 | 511 | 517 | 168,900 | 3 | 101% | 99% | 89% | ▲▲▲▲▲▲▲ | 99% | 100% | 104% | 100% | 109% |
| 20250203 | 513 | 515 | 507 | 509 | 218,300 | -8 | 98% | 99% | 129% | ▼ | 100% | 100% | 105% | 98% | 107% |
| 20250204 | 514 | 518 | 507 | 514 | 288,000 | 5 | 101% | 100% | 132% | ▲ | 100% | 98% | 104% | 99% | 108% |
| 20250205 | 519 | 524 | 516 | 519 | 214,500 | 5 | 101% | 100% | 74% | ▲▲ | 98% | 99% | 105% | 100% | 109% |
| 20250206 | 516 | 520 | 501 | 507 | 468,000 | -12 | 98% | 98% | 218% | ▼ | 101% | 101% | 107% | 98% | 107% |
| 20250207 | 505 | 513 | 503 | 512 | 311,000 | 5 | 101% | 101% | 66% | ▲ | 99% | 101% | 106% | 99% | 108% |
| 20250210 | 509 | 510 | 505 | 505 | 215,200 | -7 | 99% | 99% | 69% | ▼ | 100% | 102% | 107% | 97% | 107% |
| 20250212 | 508 | 513 | 504 | 508 | 149,500 | 3 | 101% | 100% | 69% | ▲ | 101% | 103% | 107% | 98% | 107% |
| 20250213 | 505 | 512 | 505 | 510 | 151,800 | 2 | 100% | 101% | 102% | ▲▲ | 100% | 102% | 106% | 98% | 108% |
| 20250214 | 512 | 514 | 507 | 511 | 157,200 | 1 | 100% | 100% | 104% | ▲▲▲ | 101% | 101% | 106% | 98% | 108% |
| 20250217 | 512 | 519 | 512 | 516 | 188,500 | 5 | 101% | 101% | 120% | ▲▲▲▲ | 101% | 101% | 105% | 99% | 108% |
| 20250218 | 515 | 519 | 513 | 519 | 111,800 | 3 | 101% | 101% | 59% | ▲▲▲▲▲ | 100% | 101% | 104% | 100% | 108% |
| 20250219 | 520 | 525 | 518 | 520 | 185,400 | 1 | 100% | 100% | 166% | ▲▲▲▲▲▲ | 99% | 101% | 102% | 100% | 108% |
| 20250220 | 522 | 523 | 514 | 517 | 131,000 | -3 | 99% | 99% | 71% | ▼ | 101% | 105% | 103% | 99% | 107% |
| 20250225 | 510 | 516 | 507 | 516 | 78,000 | -1 | 100% | 101% | 60% | ▼▼ | 100% | 103% | 101% | 99% | 107% |
| 20250226 | 520 | 520 | 511 | 519 | 245,100 | 3 | 101% | 100% | 314% | ▲ | 102% | 103% | 102% | 100% | 105% |
| 20250227 | 517 | 525 | 517 | 525 | 134,600 | 6 | 101% | 102% | 55% | ▲▲ | 99% | 103% | 100% | 100% | 105% |
| 20250228 | 524 | 527 | 520 | 520 | 100,800 | -5 | 99% | 99% | 75% | ▼ | 101% | 103% | 100% | 99% | 103% |
| 20250303 | 527 | 533 | 522 | 533 | 117,800 | 13 | 103% | 101% | 117% | ▲ | 99% | 102% | 99% | 100% | 106% |
| 20250304 | 533 | 533 | 525 | 529 | 91,300 | -4 | 99% | 99% | 78% | ▼ | 100% | 101% | 99% | 99% | 105% |
| 20250305 | 529 | 536 | 523 | 530 | 245,500 | 1 | 100% | 100% | 269% | ▲ | 101% | 98% | 99% | 99% | 105% |
| 20250306 | 532 | 541 | 528 | 538 | 152,300 | 8 | 102% | 101% | 62% | ▲▲ | 101% | 98% | 99% | 100% | 107% |
| 20250307 | 534 | 544 | 530 | 542 | 147,700 | 4 | 101% | 101% | 97% | ▲▲▲ | 99% | 98% | 98% | 100% | 107% |
| 20250310 | 535 | 537 | 530 | 532 | 116,200 | -10 | 98% | 99% | 79% | ▼ | 100% | 101% | 101% | 98% | 105% |
| 20250311 | 522 | 527 | 520 | 522 | 276,900 | -10 | 98% | 100% | 238% | ▼▼ | 101% | 101% | 102% | 96% | 103% |
| 20250312 | 518 | 524 | 514 | 522 | 191,100 | 0 | 100% | 101% | 69% | -- | 100% | 99% | 99% | 96% | 103% |
| 20250313 | 525 | 528 | 519 | 524 | 99,400 | 2 | 100% | 100% | 52% | ▲ | 101% | 100% | 97% | 97% | 103% |
| 20250314 | 519 | 526 | 518 | 525 | 98,600 | 1 | 100% | 101% | 99% | ▲▲ | 100% | 100% | 95% | 97% | 103% |
| 20250317 | 523 | 527 | 521 | 522 | 224,200 | -3 | 99% | 100% | 227% | ▼ | 100% | 99% | 95% | 96% | 102% |
| 20250318 | 524 | 527 | 522 | 522 | 132,100 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 95% | 96% | 101% |
| 20250319 | 522 | 524 | 520 | 521 | 77,400 | -1 | 100% | 100% | 59% | ▼ | 101% | 102% | 97% | 96% | 101% |
| 20250321 | 518 | 526 | 516 | 521 | 199,900 | 0 | 100% | 101% | 258% | -- | 99% | 101% | 97% | 96% | 101% |
| 20250324 | 519 | 522 | 515 | 516 | 460,300 | -5 | 99% | 99% | 230% | ▼ | 100% | 100% | 97% | 95% | 100% |
| 20250325 | 519 | 524 | 515 | 518 | 151,200 | 2 | 100% | 100% | 33% | ▲ | 102% | 97% | 97% | 96% | 100% |
| 20250326 | 518 | 527 | 516 | 526 | 392,600 | 8 | 102% | 102% | 260% | ▲▲ | 101% | 95% | 96% | 97% | 102% |
| 20250327 | 522 | 529 | 519 | 526 | 1,189,200 | 0 | 100% | 101% | 303% | -- | 100% | 95% | 96% | 97% | 102% |
| 20250328 | 520 | 524 | 515 | 518 | 552,900 | -8 | 98% | 100% | 46% | ▼ | 98% | 95% | 98% | 96% | 100% |
| 20250331 | 513 | 513 | 501 | 503 | 291,800 | -15 | 97% | 98% | 53% | ▼▼ | 98% | 94% | 98% | 93% | 100% |
| 20250401 | 509 | 510 | 498 | 498 | 123,400 | -5 | 99% | 98% | 42% | ▼▼▼ | 99% | 95% | 100% | 92% | 100% |
| 20250402 | 499 | 499 | 493 | 494 | 92,200 | -4 | 99% | 99% | 75% | ▼▼▼▼ | 101% | 102% | 104% | 91% | 100% |
| 20250403 | 481 | 487 | 478 | 487 | 138,200 | -7 | 99% | 101% | 150% | ▼▼▼▼▼ | 99% | 102% | 0% | 90% | 100% |
| 20250404 | 481 | 484 | 470 | 476 | 213,600 | -11 | 98% | 99% | 155% | ▼▼▼▼▼▼ | 102% | 107% | 0% | 88% | 100% |
| 20250408 | 464 | 475 | 463 | 475 | 169,000 | -1 | 100% | 102% | 79% | ▼▼▼▼▼▼▼ | 99% | 106% | 0% | 89% | 100% |
| 20250409 | 470 | 471 | 461 | 466 | 196,300 | -9 | 98% | 99% | 116% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20250410 | 494 | 495 | 484 | 493 | 210,300 | 27 | 106% | 100% | 107% | ▲ | 103% | 104% | 0% | 94% | 106% |
| 20250411 | 479 | 499 | 475 | 491 | 297,000 | -2 | 100% | 103% | 141% | ▼ | 101% | 101% | 0% | 93% | 105% |
| 20250414 | 495 | 499 | 492 | 498 | 79,700 | 7 | 101% | 101% | 27% | ▲ | 99% | 101% | 0% | 95% | 107% |
| 20250415 | 498 | 500 | 495 | 495 | 67,100 | -3 | 99% | 99% | 84% | ▼ | 100% | 0% | 0% | 94% | 106% |
| 20250416 | 495 | 499 | 492 | 493 | 60,900 | -2 | 100% | 100% | 91% | ▼▼ | 101% | 0% | 0% | 94% | 106% |
| 20250417 | 491 | 497 | 491 | 496 | 52,200 | 3 | 101% | 101% | 86% | ▲ | 101% | 0% | 0% | 94% | 106% |
| 20250418 | 498 | 502 | 496 | 501 | 70,800 | 5 | 101% | 101% | 136% | ▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 7,400 | 239,100 | 1,100 | 41,100 | 6,300 | 198,000 |
| 2025-04-04 | 9,000 | 237,300 | 2,000 | 24,200 | 7,000 | 213,100 |
| 2025-03-28 | 112,600 | 194,100 | 90,100 | 21,400 | 22,500 | 172,700 |
| 2025-03-21 | 1,986,600 | 169,700 | 1,957,100 | 42,600 | 29,500 | 127,100 |
| 2025-03-14 | 1,831,400 | 153,300 | 1,820,100 | 38,000 | 11,300 | 115,300 |
| 2025-03-07 | 1,660,600 | 113,400 | 1,657,100 | 37,900 | 3,500 | 75,500 |
| 2025-02-28 | 1,606,900 | 168,100 | 1,602,600 | 69,500 | 4,300 | 98,600 |
| 2025-02-21 | 1,604,200 | 507,100 | 1,601,500 | 106,500 | 2,700 | 400,600 |
| 2025-02-14 | 1,319,500 | 343,700 | 1,315,300 | 105,100 | 4,200 | 238,600 |
| 2025-02-07 | 1,071,200 | 328,900 | 1,060,000 | 107,300 | 11,200 | 221,600 |
| 2025-01-31 | 698,600 | 230,300 | 686,100 | 55,300 | 12,500 | 175,000 |
| 2025-01-24 | 516,700 | 249,300 | 516,300 | 38,100 | 400 | 211,200 |
| 2025-01-17 | 265,000 | 266,800 | 263,600 | 41,200 | 1,400 | 225,600 |
| 2025-01-10 | 96,800 | 255,900 | 96,700 | 39,800 | 100 | 216,100 |
| 2024-12-27 | 4,800 | 155,900 | 700 | 35,200 | 4,100 | 120,700 |
| 2024-12-20 | 2,500 | 262,800 | 200 | 36,100 | 2,300 | 226,700 |
| 2024-12-13 | 3,600 | 294,900 | 200 | 36,900 | 3,400 | 258,000 |
| 2024-12-06 | 2,000 | 273,700 | 200 | 46,100 | 1,800 | 227,600 |
| 2024-11-29 | 3,900 | 275,500 | 200 | 62,500 | 3,700 | 213,000 |
| 2024-11-22 | 2,700 | 280,400 | 200 | 38,300 | 2,500 | 242,100 |
| 2024-11-15 | 5,200 | 227,100 | 100 | 25,100 | 5,100 | 202,000 |
| 2024-11-08 | 8,800 | 203,400 | 100 | 25,600 | 8,700 | 177,800 |
| 2024-11-01 | 10,900 | 201,000 | 100 | 26,500 | 10,800 | 174,500 |
| 2024-10-25 | 13,800 | 209,400 | 100 | 29,300 | 13,700 | 180,100 |
| 2024-10-18 | 7,600 | 175,800 | 100 | 27,300 | 7,500 | 148,500 |
| 2024-10-11 | 9,100 | 173,400 | 100 | 27,300 | 9,000 | 146,100 |
| 2024-10-04 | 8,600 | 172,300 | 800 | 27,200 | 7,800 | 145,100 |
| 2024-09-27 | 43,300 | 178,700 | 31,200 | 27,500 | 12,100 | 151,200 |
| 2024-09-20 | 2,336,500 | 262,000 | 2,290,400 | 29,500 | 46,100 | 232,500 |
| 2024-09-13 | 2,205,300 | 234,700 | 2,177,100 | 29,300 | 28,200 | 205,400 |
| 2024-09-06 | 1,874,100 | 231,700 | 1,845,200 | 28,300 | 28,900 | 203,400 |
| 2024-08-30 | 1,640,700 | 221,400 | 1,633,100 | 27,000 | 7,600 | 194,400 |
| 2024-08-23 | 1,616,200 | 272,500 | 1,611,400 | 26,300 | 4,800 | 246,200 |
| 2024-08-16 | 1,177,400 | 203,500 | 1,173,200 | 23,500 | 4,200 | 180,000 |
| 2024-08-09 | 640,700 | 185,000 | 637,000 | 19,700 | 3,700 | 165,300 |
| 2024-08-02 | 405,600 | 226,500 | 398,300 | 23,800 | 7,300 | 202,700 |
| 2024-07-26 | 190,800 | 221,200 | 184,300 | 26,900 | 6,500 | 194,300 |
| 2024-07-19 | 121,000 | 157,900 | 113,900 | 24,300 | 7,100 | 133,600 |
| 2024-07-12 | 100,400 | 157,100 | 93,800 | 25,600 | 6,600 | 131,500 |
| 2024-07-05 | 36,600 | 71,200 | 28,600 | 12,800 | 8,000 | 58,400 |
| 2024-06-28 | 12,500 | 71,500 | 4,200 | 16,700 | 8,300 | 54,800 |
| 2024-06-21 | 11,700 | 54,400 | 1,600 | 17,000 | 10,100 | 37,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 20,700 | 0.01% | ▼ | -553,800 | 481 | 494 | 479 | 487 | 1,443,900 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 574,500 | 0.53% | ▲ | 482 | 484 | 479 | 481 | 246,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 15:30 | 三重交通ＧＨＤ | 令和７年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250205 | 15:30 | 三重交通ＧＨＤ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20241107 | 16:20 | 三重交通ＧＨＤ | 令和７年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241023 | 15:30 | 三重交通ＧＨＤ | 令和７年３月期第２四半期（中間期）及び通期連結業績予想の修正並びに年間配当予想の修正（増配）に関するお知らせ |
| 20241023 | 15:30 | 三重交通ＧＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240816 | 15:30 | 三重交通ＧＨＤ | 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 |
| 20240807 | 15:30 | 三重交通ＧＨＤ | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240717 | 15:30 | 三重交通ＧＨＤ | 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 |
| 20240509 | 16:20 | 三重交通ＧＨＤ | 令和６年３月期決算短信〔日本基準〕(連結) |
| 20240509 | 16:20 | 三重交通ＧＨＤ | 当社及び当社子会社の役員等の異動に関するお知らせ |
| 20240509 | 16:20 | 三重交通ＧＨＤ | 支配株主等に関する事項について |
| 20240207 | 15:30 | 三重交通ＧＨＤ | 令和６年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3232 | 2 | 2024-06-26 22:01:50 | |
| 3232 | 2 | 配当情報｜株式について｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:48 |
| 3232 | 2 | 定款・株式取扱規則｜株式について｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:47 |
| 3232 | 2 | 中期経営計画｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:46 |
| 3232 | 2 | ビジネス・レポート｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:45 |
| 3232 | 2 | 決算説明会資料｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:43 |
| 3232 | 2 | 有価証券報告書｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:42 |
| 3232 | 2 | 決算短信｜IRライブラリ｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:41 |
| 3232 | 2 | 中期経営計画｜経営方針｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:40 |
| 3232 | 2 | ビジネスモデル｜経営方針｜株主・投資家情報｜三重交通グループホールディングス株式会社 | 2024-06-26 22:01:39 |
