| 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 | 535 | 545 | 535 | 539 | 162,800 | -4 | 99% | 101% | 77% | ▼ | 99% | 101% | 98% | 89% | 100% |
| 20240726 | 545 | 545 | 539 | 539 | 181,500 | 0 | 100% | 99% | 111% | -- | 101% | 99% | 98% | 89% | 100% |
| 20240729 | 545 | 548 | 540 | 548 | 109,400 | 9 | 102% | 101% | 60% | ▲ | 100% | 96% | 98% | 91% | 102% |
| 20240730 | 545 | 548 | 543 | 546 | 126,500 | -2 | 100% | 100% | 116% | ▼ | 102% | 94% | 98% | 93% | 101% |
| 20240731 | 542 | 554 | 540 | 553 | 200,600 | 7 | 101% | 102% | 159% | ▲ | 98% | 93% | 96% | 94% | 103% |
| 20240801 | 552 | 552 | 538 | 539 | 175,900 | -14 | 97% | 98% | 88% | ▼ | 98% | 98% | 100% | 92% | 100% |
| 20240802 | 532 | 534 | 522 | 522 | 183,300 | -17 | 97% | 98% | 104% | ▼ | 92% | 104% | 106% | 90% | 100% |
| 20240805 | 502 | 510 | 462 | 462 | 257,300 | -60 | 89% | 92% | 140% | ▼ | 100% | 104% | 104% | 81% | 100% |
| 20240806 | 512 | 519 | 501 | 511 | 198,700 | 49 | 111% | 100% | 77% | ▲ | 103% | 106% | 106% | 90% | 111% |
| 20240807 | 501 | 525 | 497 | 514 | 189,000 | 3 | 101% | 103% | 95% | ▲ | 99% | 102% | 101% | 90% | 111% |
| 20240808 | 524 | 535 | 515 | 519 | 179,400 | 5 | 101% | 99% | 95% | ▲ | 99% | 100% | 98% | 91% | 112% |
| 20240809 | 529 | 533 | 514 | 522 | 265,500 | 3 | 101% | 99% | 148% | ▲▲ | 101% | 100% | 98% | 92% | 113% |
| 20240813 | 526 | 537 | 523 | 533 | 320,500 | 11 | 102% | 101% | 121% | ▲▲▲ | 99% | 98% | 96% | 94% | 115% |
| 20240814 | 538 | 539 | 529 | 533 | 186,400 | 0 | 100% | 99% | 58% | -- | 97% | 99% | 97% | 94% | 115% |
| 20240815 | 535 | 535 | 518 | 521 | 335,000 | -12 | 98% | 97% | 180% | ▼ | 100% | 99% | 98% | 92% | 113% |
| 20240816 | 530 | 530 | 525 | 528 | 211,000 | 7 | 101% | 100% | 63% | ▲ | 99% | 102% | 99% | 94% | 114% |
| 20240819 | 523 | 526 | 517 | 520 | 253,200 | -8 | 98% | 99% | 120% | ▼ | 101% | 102% | 99% | 93% | 113% |
| 20240820 | 523 | 532 | 523 | 529 | 106,200 | 9 | 102% | 101% | 42% | ▲ | 100% | 99% | 98% | 95% | 115% |
| 20240821 | 523 | 527 | 521 | 525 | 99,500 | -4 | 99% | 100% | 94% | ▼ | 100% | 99% | 98% | 95% | 114% |
| 20240822 | 522 | 527 | 521 | 524 | 284,500 | -1 | 100% | 100% | 286% | ▼▼ | 102% | 99% | 97% | 95% | 113% |
| 20240823 | 521 | 531 | 521 | 531 | 129,500 | 7 | 101% | 102% | 46% | ▲ | 98% | 98% | 94% | 96% | 115% |
| 20240826 | 529 | 529 | 519 | 520 | 172,300 | -11 | 98% | 98% | 133% | ▼ | 100% | 100% | 97% | 94% | 113% |
| 20240827 | 519 | 523 | 517 | 517 | 93,800 | -3 | 99% | 100% | 54% | ▼▼ | 100% | 101% | 99% | 93% | 112% |
| 20240828 | 513 | 516 | 510 | 515 | 158,300 | -2 | 100% | 100% | 169% | ▼▼▼ | 100% | 101% | 100% | 93% | 111% |
| 20240829 | 510 | 511 | 506 | 509 | 149,500 | -6 | 99% | 100% | 94% | ▼▼▼▼ | 101% | 100% | 100% | 94% | 110% |
| 20240830 | 511 | 519 | 509 | 517 | 126,400 | 8 | 102% | 101% | 85% | ▲ | 99% | 98% | 98% | 97% | 112% |
| 20240902 | 520 | 520 | 510 | 513 | 122,300 | -4 | 99% | 99% | 97% | ▼ | 100% | 97% | 99% | 96% | 111% |
| 20240903 | 517 | 521 | 515 | 516 | 77,400 | 3 | 101% | 100% | 63% | ▲ | 99% | 97% | 100% | 97% | 101% |
| 20240904 | 511 | 515 | 506 | 508 | 163,200 | -8 | 98% | 99% | 211% | ▼ | 100% | 96% | 100% | 95% | 100% |
| 20240905 | 508 | 515 | 505 | 510 | 120,400 | 2 | 100% | 100% | 74% | ▲ | 99% | 97% | 100% | 96% | 100% |
| 20240906 | 508 | 510 | 503 | 504 | 353,300 | -6 | 99% | 99% | 293% | ▼ | 101% | 100% | 104% | 95% | 100% |
| 20240909 | 492 | 497 | 489 | 496 | 300,900 | -8 | 98% | 101% | 85% | ▼▼ | 99% | 99% | 103% | 93% | 100% |
| 20240910 | 496 | 496 | 487 | 490 | 423,400 | -6 | 99% | 99% | 141% | ▼▼▼ | 99% | 101% | 105% | 92% | 100% |
| 20240911 | 488 | 488 | 480 | 484 | 196,000 | -6 | 99% | 99% | 46% | ▼▼▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20240912 | 490 | 494 | 487 | 491 | 213,600 | 7 | 101% | 100% | 109% | ▲ | 100% | 102% | 105% | 92% | 101% |
| 20240913 | 487 | 492 | 485 | 489 | 195,800 | -2 | 100% | 100% | 92% | ▼ | 99% | 101% | 103% | 92% | 101% |
| 20240917 | 495 | 498 | 487 | 490 | 121,100 | 1 | 100% | 99% | 62% | ▲ | 101% | 102% | 104% | 92% | 101% |
| 20240918 | 491 | 496 | 490 | 495 | 117,200 | 5 | 101% | 101% | 97% | ▲▲ | 100% | 103% | 103% | 93% | 102% |
| 20240919 | 494 | 499 | 493 | 493 | 207,300 | -2 | 100% | 100% | 177% | ▼ | 99% | 102% | 102% | 93% | 102% |
| 20240920 | 499 | 500 | 496 | 496 | 240,600 | 3 | 101% | 99% | 116% | ▲ | 100% | 101% | 101% | 93% | 102% |
| 20240924 | 501 | 505 | 496 | 499 | 367,700 | 3 | 101% | 100% | 153% | ▲▲ | 101% | 100% | 102% | 96% | 103% |
| 20240925 | 499 | 506 | 499 | 503 | 150,900 | 4 | 101% | 101% | 41% | ▲▲▲ | 100% | 98% | 100% | 97% | 104% |
| 20240926 | 510 | 522 | 504 | 510 | 1,655,800 | 7 | 101% | 100% | 1097% | ▲▲▲▲ | 100% | 98% | 100% | 99% | 105% |
| 20240927 | 507 | 508 | 495 | 505 | 793,700 | -5 | 99% | 100% | 48% | ▼ | 101% | 101% | 101% | 98% | 104% |
| 20240930 | 495 | 501 | 492 | 499 | 169,500 | -6 | 99% | 101% | 21% | ▼▼ | 100% | 102% | 101% | 97% | 103% |
| 20241001 | 498 | 504 | 498 | 500 | 98,800 | 1 | 100% | 100% | 58% | ▲ | 99% | 102% | 101% | 97% | 103% |
| 20241002 | 498 | 502 | 493 | 495 | 145,200 | -5 | 99% | 99% | 147% | ▼ | 99% | 101% | 99% | 96% | 102% |
| 20241003 | 502 | 504 | 497 | 499 | 119,700 | 4 | 101% | 99% | 82% | ▲ | 99% | 101% | 99% | 98% | 103% |
| 20241004 | 502 | 503 | 498 | 498 | 70,000 | -1 | 100% | 99% | 58% | ▼ | 101% | 101% | 96% | 98% | 103% |
| 20241007 | 505 | 511 | 501 | 510 | 102,100 | 12 | 102% | 101% | 146% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241008 | 506 | 510 | 505 | 507 | 116,700 | -3 | 99% | 100% | 114% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20241009 | 508 | 511 | 506 | 506 | 57,700 | -1 | 100% | 100% | 49% | ▼▼ | 99% | 99% | 0% | 99% | 105% |
| 20241010 | 507 | 507 | 502 | 503 | 50,200 | -3 | 99% | 99% | 87% | ▼▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241011 | 507 | 510 | 504 | 508 | 64,300 | 5 | 101% | 100% | 128% | ▲ | 99% | 98% | 0% | 100% | 104% |
| 20241015 | 508 | 508 | 500 | 502 | 113,900 | -6 | 99% | 99% | 177% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241016 | 500 | 504 | 496 | 497 | 85,700 | -5 | 99% | 99% | 75% | ▼▼ | 99% | 96% | 0% | 97% | 101% |
| 20241017 | 505 | 505 | 499 | 501 | 54,300 | 4 | 101% | 99% | 63% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241018 | 501 | 503 | 495 | 497 | 82,800 | -4 | 99% | 99% | 152% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 498 | 500 | 496 | 497 | 40,900 | 0 | 100% | 100% | 49% | -- | 98% | 0% | 0% | 97% | 100% |
| 20241022 | 497 | 497 | 487 | 487 | 128,200 | -10 | 98% | 98% | 313% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 1 | 三重交通グループホールディングス株式会社 | 2024-10-23 04:27:07 |
| 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 |
