株式銘柄のスクリーニング「kabuu」(3653--モルフォ)

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	1,340	1,360	1,340	1,351	15,300	11	101%	101%	91%	▲▲	99%	101%	110%	98%	108%
20250121	1,348	1,348	1,333	1,339	6,800	-12	99%	99%	44%	▼	101%	103%	111%	97%	107%
20250122	1,336	1,368	1,301	1,348	18,500	9	101%	101%	272%	▲	99%	105%	110%	98%	108%
20250123	1,348	1,363	1,332	1,332	17,600	-16	99%	99%	95%	▼	102%	107%	111%	97%	106%
20250124	1,332	1,365	1,326	1,365	23,600	33	102%	102%	134%	▲	99%	104%	108%	99%	109%
20250127	1,374	1,374	1,354	1,364	4,900	-1	100%	99%	21%	▼	101%	105%	109%	99%	109%
20250128	1,364	1,382	1,359	1,382	8,700	18	101%	101%	178%	▲	101%	99%	105%	100%	106%
20250129	1,407	1,437	1,391	1,422	45,100	40	103%	101%	518%	▲▲	99%	100%	104%	100%	109%
20250130	1,423	1,440	1,407	1,415	14,600	-7	100%	99%	32%	▼	101%	100%	103%	100%	108%
20250131	1,417	1,433	1,412	1,432	7,000	17	101%	101%	48%	▲	98%	99%	101%	100%	109%
20250203	1,425	1,425	1,390	1,390	8,700	-42	97%	98%	124%	▼	98%	103%	101%	97%	106%
20250204	1,400	1,407	1,375	1,377	16,400	-13	99%	98%	189%	▼▼	103%	105%	103%	96%	105%
20250205	1,373	1,419	1,373	1,419	33,300	42	103%	103%	203%	▲	99%	103%	98%	99%	108%
20250206	1,413	1,424	1,389	1,405	19,000	-14	99%	99%	57%	▼	100%	106%	99%	98%	107%
20250207	1,400	1,407	1,373	1,399	23,000	-6	100%	100%	121%	▼▼	102%	106%	98%	98%	106%
20250210	1,403	1,440	1,400	1,435	21,700	36	103%	102%	94%	▲	99%	101%	95%	100%	109%
20250212	1,442	1,446	1,420	1,433	18,100	-2	100%	99%	83%	▼	101%	100%	95%	100%	109%
20250213	1,444	1,465	1,436	1,453	27,300	20	101%	101%	151%	▲	102%	98%	94%	100%	110%
20250214	1,450	1,536	1,446	1,483	69,800	30	102%	102%	256%	▲▲	99%	96%	92%	100%	111%
20250217	1,483	1,500	1,458	1,462	22,300	-21	99%	99%	32%	▼	98%	94%	94%	99%	110%
20250218	1,464	1,470	1,440	1,440	11,300	-22	98%	98%	51%	▼▼	98%	96%	95%	97%	108%
20250219	1,440	1,460	1,411	1,411	16,500	-29	98%	98%	146%	▼▼▼	100%	98%	97%	95%	106%
20250220	1,411	1,422	1,401	1,417	15,000	6	100%	100%	91%	▲	100%	97%	100%	96%	106%
20250225	1,365	1,386	1,360	1,369	10,400	-48	97%	100%	69%	▼	100%	96%	99%	92%	100%
20250226	1,383	1,384	1,365	1,377	9,700	8	101%	100%	93%	▲	100%	96%	98%	93%	101%
20250227	1,377	1,398	1,375	1,379	25,000	2	100%	100%	258%	▲▲	96%	97%	99%	93%	101%
20250228	1,369	1,369	1,310	1,311	53,700	-68	95%	96%	215%	▼	99%	101%	93%	88%	100%
20250303	1,341	1,341	1,315	1,330	5,100	19	101%	99%	9%	▲	101%	104%	95%	90%	101%
20250304	1,314	1,332	1,309	1,324	13,700	-6	100%	101%	269%	▼	100%	104%	95%	89%	101%
20250305	1,312	1,324	1,310	1,316	8,000	-8	99%	100%	58%	▼▼	101%	104%	93%	89%	100%
20250306	1,323	1,332	1,312	1,332	7,700	16	101%	101%	96%	▲	102%	104%	93%	90%	102%
20250307	1,323	1,354	1,315	1,354	10,700	22	102%	102%	139%	▲▲	101%	100%	90%	91%	103%
20250310	1,356	1,374	1,339	1,363	19,600	9	101%	101%	183%	▲▲▲	99%	101%	91%	92%	104%
20250311	1,335	1,339	1,298	1,316	33,300	-47	97%	99%	170%	▼	103%	92%	91%	89%	100%
20250312	1,336	1,370	1,330	1,370	17,400	54	104%	103%	52%	▲	95%	90%	88%	92%	105%
20250313	1,380	1,386	1,305	1,315	50,600	-55	96%	95%	291%	▼	102%	94%	88%	89%	100%
20250314	1,326	1,353	1,312	1,353	35,700	38	103%	102%	71%	▲	103%	102%	96%	91%	103%
20250317	1,203	1,253	1,199	1,235	101,300	-118	91%	103%	284%	▼	99%	98%	91%	83%	100%
20250318	1,247	1,250	1,229	1,230	22,300	-5	100%	99%	22%	▼▼	102%	100%	91%	84%	100%
20250319	1,222	1,258	1,216	1,245	48,600	15	101%	102%	218%	▲	97%	98%	88%	86%	101%
20250321	1,245	1,245	1,212	1,212	23,900	-33	97%	97%	49%	▼	100%	100%	90%	86%	100%
20250324	1,220	1,225	1,215	1,225	59,100	13	101%	100%	247%	▲	99%	99%	89%	86%	101%
20250325	1,227	1,230	1,213	1,213	61,400	-12	99%	99%	104%	▼	100%	96%	90%	88%	100%
20250326	1,221	1,225	1,212	1,218	10,700	5	100%	100%	17%	▲	100%	95%	90%	88%	100%
20250327	1,212	1,218	1,207	1,209	11,600	-9	99%	100%	108%	▼	101%	95%	91%	88%	100%
20250328	1,207	1,231	1,207	1,218	14,700	9	101%	101%	127%	▲	97%	92%	91%	89%	101%
20250331	1,205	1,206	1,171	1,171	59,300	-47	96%	97%	403%	▼	96%	86%	91%	85%	100%
20250401	1,201	1,205	1,153	1,156	13,100	-15	99%	96%	22%	▼▼	99%	87%	94%	84%	100%
20250402	1,158	1,158	1,141	1,141	20,200	-15	99%	99%	154%	▼▼▼	100%	93%	98%	83%	100%
20250403	1,111	1,133	1,094	1,113	29,100	-28	98%	100%	144%	▼▼▼▼	96%	96%	0%	81%	100%
20250404	1,083	1,096	988	1,036	118,200	-77	93%	96%	406%	▼▼▼▼▼	110%	114%	0%	76%	100%
20250408	917	1,009	917	1,009	50,000	-27	97%	110%	42%	▼▼▼▼▼▼	99%	106%	0%	74%	100%
20250409	979	979	939	969	31,800	-40	96%	99%	64%	▼▼▼▼▼▼▼	93%	94%	0%	71%	100%
20250410	1,104	1,104	1,012	1,028	27,100	59	106%	93%	85%	▲	106%	106%	0%	75%	106%
20250411	983	1,047	973	1,044	14,800	16	102%	106%	55%	▲▲	99%	105%	0%	77%	108%
20250414	1,044	1,068	1,031	1,035	11,900	-9	99%	99%	80%	▼	100%	105%	0%	76%	107%
20250415	1,038	1,058	1,027	1,036	9,600	1	100%	100%	81%	▲	99%	0%	0%	83%	107%
20250416	1,031	1,286	1,002	1,018	2,208,000	-18	98%	99%	23000%	▼	101%	0%	0%	82%	105%
20250417	1,036	1,046	1,013	1,042	110,100	24	102%	101%	5%	▲	105%	0%	0%	84%	108%
20250418	1,045	1,095	1,045	1,094	52,500	52	105%	105%	48%	▲▲	%	%	%	89%	113%

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	6,800	523,900	0	380,500	6,800	143,400
2025-04-04	11,000	542,800	0	410,600	11,000	132,200
2025-03-28	9,600	657,400	0	550,600	9,600	106,800
2025-03-21	10,100	554,800	0	448,400	10,100	106,400
2025-03-14	7,300	571,400	0	454,300	7,300	117,100
2025-03-07	6,600	547,500	0	436,400	6,600	111,100
2025-02-28	6,700	550,000	0	434,500	6,700	115,500
2025-02-21	6,600	548,300	0	432,900	6,600	115,400
2025-02-14	6,600	551,700	0	435,800	6,600	115,900
2025-02-07	7,800	571,400	0	437,500	7,800	133,900
2025-01-31	8,800	560,500	0	438,900	8,800	121,600
2025-01-24	9,400	555,300	0	436,300	9,400	119,000
2025-01-17	8,800	569,600	0	445,400	8,800	124,200
2025-01-10	8,700	571,900	0	444,100	8,700	127,800
2024-12-27	5,300	567,000	0	441,900	5,300	125,100
2024-12-20	7,200	576,500	0	443,800	7,200	132,700
2024-12-13	5,200	573,300	0	439,900	5,200	133,400
2024-12-06	1,400	556,700	0	435,100	1,400	121,600
2024-11-29	11,500	548,100	0	429,400	11,500	118,700
2024-11-22	1,400	539,200	0	421,400	1,400	117,800
2024-11-15	1,600	534,000	0	415,400	1,600	118,600
2024-11-08	2,100	545,000	0	414,100	2,100	130,900
2024-11-01	2,800	553,600	0	418,900	2,800	134,700
2024-10-25	5,800	561,600	0	418,600	5,800	143,000
2024-10-18	4,500	559,900	0	417,200	4,500	142,700
2024-10-11	8,100	554,500	0	412,200	8,100	142,300
2024-10-04	8,600	542,400	0	409,200	8,600	133,200
2024-09-27	11,100	530,400	0	406,400	11,100	124,000
2024-09-20	28,200	564,000	0	436,900	28,200	127,100
2024-09-13	5,400	534,000	0	419,100	5,400	114,900
2024-09-06	4,900	519,800	200	416,100	4,700	103,700
2024-08-30	4,200	506,500	0	380,000	4,200	126,500
2024-08-23	4,000	500,000	0	377,900	4,000	122,100
2024-08-16	3,800	501,100	0	377,400	3,800	123,700
2024-08-09	2,700	490,100	0	377,500	2,700	112,600
2024-08-02	3,000	501,600	0	393,300	3,000	108,300
2024-07-26	9,500	504,500	0	394,100	9,500	110,400
2024-07-19	23,600	499,600	0	387,200	23,600	112,400
2024-07-12	21,100	500,800	0	384,800	21,100	116,000
2024-07-05	21,400	509,200	0	386,400	21,400	122,800
2024-06-28	13,000	517,300	0	388,600	13,000	128,700
2024-06-21	16,600	513,600	0	387,400	16,600	126,200
2024-06-14	19,200	517,900	0	390,900	19,200	127,000
2024-06-07	24,000	505,600	0	388,300	24,000	117,300
2024-05-31	25,100	502,900	0	390,000	25,100	112,900
2024-05-24	24,600	500,200	0	395,500	24,600	104,700
2024-05-17	25,200	492,800	0	391,300	25,200	101,500
2024-05-10	27,100	494,200	0	390,700	27,100	103,500
2024-05-02	26,100	503,900	0	389,000	26,100	114,900
2024-04-26	26,300	502,100	0	382,800	26,300	119,300
2024-04-19	26,700	505,300	0	382,500	26,700	122,800
2024-04-12	27,700	506,700	0	380,400	27,700	126,300
2024-04-05	27,300	492,000	0	371,900	27,300	120,100
2024-03-29	31,200	506,300	0	392,700	31,200	113,600
2024-03-22	33,400	508,900	0	395,400	33,400	113,500
2024-03-15	36,500	507,600	0	395,600	36,500	112,000
2024-03-08	32,200	480,400	0	389,900	32,200	90,500
2024-03-01	33,500	484,700	0	385,200	33,500	99,500
2024-02-22	40,400	489,400	0	391,200	40,400	98,200
2024-02-16	37,000	492,500	0	403,800	37,000	88,700
2024-02-09	38,500	505,000	0	399,600	38,500	105,400
2024-02-02	39,800	480,000	0	399,100	39,800	80,900
2024-01-26	42,200	472,300	0	395,500	42,200	76,800
2024-01-19	37,900	467,600	0	396,200	37,900	71,400
2024-01-12	41,600	474,700	0	397,800	41,600	76,900

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
2025-04-17	個人	29,500	0.53%	▼	-24,500	1,036	1,046	1,013	1,042	110,100
2025-04-16	Barclays Capital Securities Ltd	38,600	0.70%	▲		1,031	1,286	1,002	1,018	2,208,000
2025-04-16	個人	54,000	0.98%	▲		1,031	1,286	1,002	1,018	2,208,000
2025-03-03	JPM Securities Japan Co Ltd.	104,700	1.90%	▲	800	1,341	1,341	1,315	1,330	5,100
2025-02-14	JPM Securities Japan Co Ltd.	103,900	1.88%	▼	-1,000	1,450	1,536	1,446	1,483	69,800
2025-01-06	JPM Securities Japan Co Ltd.	104,900	1.90%	▲	5,500	1,372	1,372	1,313	1,313	32,600
2024-12-24	JPM Securities Japan Co Ltd.	99,400	1.80%	▲	5,600	1,291	1,291	1,247	1,251	92,600
2024-12-18	JPM Securities Japan Co Ltd.	93,800	1.70%	▲	2,300	1,368	1,368	1,325	1,333	69,900
2024-12-16	JPM Securities Japan Co Ltd.	91,500	1.66%	▲	7,600	1,511	1,525	1,442	1,448	242,300
2024-10-16	JPM Securities Japan Co Ltd.	83,900	1.52%	▲	2,500	1,599	1,599	1,570	1,589	28,300
2024-10-04	JPM Securities Japan Co Ltd.	81,400	1.47%	▼	0	1,649	1,700	1,643	1,673	32,800
2024-09-27	JPM Securities Japan Co Ltd.	81,400	1.50%	▲	1,300	1,740	1,755	1,686	1,695	31,800
2024-09-25	JPM Securities Japan Co Ltd.	80,100	1.47%	▲	6,700	1,721	1,738	1,687	1,687	116,600
2024-09-24	JPM Securities Japan Co Ltd.	73,400	1.35%	▲	9,100	1,838	1,838	1,712	1,735	114,100
2024-09-20	JPM Securities Japan Co Ltd.	64,300	1.18%	▲	5,600	1,848	1,864	1,819	1,825	76,100
2024-09-19	JPM Securities Japan Co Ltd.	58,700	1.08%	▲		1,842	1,863	1,804	1,839	125,700
2024-09-18	JPM Securities Japan Co Ltd.	46,000	0.84%	▲	16,300	1,938	2,039	1,782	1,827	522,900
2024-09-13	JPM Securities Japan Co Ltd.	29,700	0.54%	▲		1,610	1,635	1,572	1,602	54,400
2024-07-05	GOLDMAN SACHS INTERNATIONAL	25,996	0.48%	▼	-5,700	1,849	1,862	1,815	1,821	18,700
2024-07-03	GOLDMAN SACHS INTERNATIONAL	31,696	0.58%	▼	-5,900	1,847	1,854	1,811	1,844	26,600
2024-06-24	GOLDMAN SACHS INTERNATIONAL	37,596	0.69%	▼	-500	1,780	1,816	1,774	1,791	25,100
2024-06-14	GOLDMAN SACHS INTERNATIONAL	38,096	0.70%	▼	-10,000	1,613	1,636	1,598	1,607	51,100
2024-06-10	GOLDMAN SACHS INTERNATIONAL	48,096	0.88%	▼	-700	1,597	1,630	1,579	1,621	10,800
2024-05-22	GOLDMAN SACHS INTERNATIONAL	48,796	0.90%	▲	5,300	1,745	1,752	1,712	1,712	10,900
2024-05-14	JPM Securities Japan Co Ltd.	26,500	0.48%	▼	-600	1,800	1,833	1,770	1,783	23,900
2024-05-09	GOLDMAN SACHS INTERNATIONAL	43,496	0.80%	▲	4,100	1,840	1,853	1,791	1,791	25,700
2024-04-30	GOLDMAN SACHS INTERNATIONAL	39,396	0.72%	▲	2,700	1,723	1,743	1,673	1,686	53,600
2024-04-22	JPM Securities Japan Co Ltd.	27,100	0.50%	▲		1,710	1,738	1,703	1,728	23,700
2024-04-09	GOLDMAN SACHS INTERNATIONAL	36,696	0.67%	▼	-3,900	1,698	1,742	1,686	1,742	27,600
2024-04-08	GOLDMAN SACHS INTERNATIONAL	40,596	0.74%	▼	-5,800	1,656	1,700	1,610	1,684	72,500
2024-04-05	GOLDMAN SACHS INTERNATIONAL	46,396	0.85%	▼	-9,500	1,690	1,741	1,609	1,635	89,500
2024-04-04	GOLDMAN SACHS INTERNATIONAL	55,896	1.03%	▼	-10,100	1,788	1,823	1,730	1,730	67,800
2024-04-03	GOLDMAN SACHS INTERNATIONAL	65,996	1.21%	▼	-9,200	1,820	1,830	1,765	1,784	65,500
2024-03-26	GOLDMAN SACHS INTERNATIONAL	75,196	1.38%	▼	-3,000	1,868	1,960	1,851	1,949	51,500
2024-03-25	GOLDMAN SACHS INTERNATIONAL	78,196	1.44%	▼	-5,000	1,874	1,927	1,868	1,871	64,600
2024-03-22	GOLDMAN SACHS INTERNATIONAL	83,196	1.53%	▼	-3,700	1,914	1,948	1,870	1,874	60,700
2024-03-21	GOLDMAN SACHS INTERNATIONAL	86,896	1.60%	▼	-5,400	2,000	2,015	1,871	1,897	124,200
2024-03-18	GOLDMAN SACHS INTERNATIONAL	92,296	1.70%	▼	-5,700	1,718	1,827	1,648	1,827	213,500
2024-03-18	Nomura International plc	20,100	0.37%	▼	-7,200	1,718	1,827	1,648	1,827	213,500
2024-03-14	Nomura International plc	27,300	0.50%	▲		1,832	1,835	1,766	1,818	59,500
2024-03-05	GOLDMAN SACHS INTERNATIONAL	97,996	1.81%	▲	3,000	1,726	1,764	1,685	1,755	36,700
2024-03-04	GOLDMAN SACHS INTERNATIONAL	94,996	1.75%	▲	7,000	1,767	1,807	1,740	1,747	44,400

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250331	15:30	Ｇ－モルフォ	従業員に対する譲渡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
20250328	15:30	Ｇ－モルフォ	連結子会社の異動（株式譲渡）及び2025年10月期における関係会社株式の売却に関するお知らせ
20250314	15:30	Ｇ－モルフォ	2025年10月期第1四半期決算短信〔日本基準〕（連結）
20250314	15:30	Ｇ－モルフォ	2025年10月期第1四半期決算補足説明資料
20250124	17:30	Ｇ－モルフォ	（開示事項の中止）「連結子会社の異動（株式譲渡）及び2025年10月期における関係会社株式の売却」の中止に関するお知らせ
20241213	15:45	Ｇ－モルフォ	2024年10月期決算短信〔日本基準〕（連結）
20241213	15:45	Ｇ－モルフォ	2024年10月期通期決算補足説明資料
20241213	15:45	Ｇ－モルフォ	事業計画及び成長可能性に関する事項
20241213	15:45	Ｇ－モルフォ	繰延税金資産の計上に関するお知らせ
20241213	15:45	Ｇ－モルフォ	取締役候補者並びに監査役候補者並びに補欠監査役候補者の選任及び監査役の辞任に関するお知らせ
20241213	15:45	Ｇ－モルフォ	従業員に対する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
20241213	15:45	Ｇ－モルフォ	連結子会社の異動（株式譲渡）及び2025年10月期における関係会社株式の売却に関するお知らせ
20240930	16:00	Ｇ－モルフォ	第三者割当増資による新株式の払込完了及び主要株主の異動に関するお知らせ
20240913	16:00	Ｇ－モルフォ	ソニーセミコンダクタソリューションズ株式会社との資本業務提携、第三者割当増資による新株式の発行及び主要株主の異動に関するお知らせ
20240913	16:00	Ｇ－モルフォ	通期連結業績予想の修正に関するお知らせ
20240913	16:00	Ｇ－モルフォ	2024年10月期第3四半期決算短信〔日本基準〕（連結）
20240913	16:00	Ｇ－モルフォ	2024年10月期第3四半期決算補足説明資料
20240614	17:45	Ｇ－モルフォ	主要株主の異動に関するお知らせ
20240614	16:00	Ｇ－モルフォ	2024年10月期第2四半期決算短信〔日本基準〕（連結）
20240614	16:00	Ｇ－モルフォ	2024年10月期第2四半期決算補足説明資料
20240315	16:00	Ｇ－モルフォ	2024年10月期第1四半期決算短信〔日本基準〕（連結）
20240315	16:00	Ｇ－モルフォ	2024年10月期　第1四半期決算補足説明資料

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
3653	1	株式会社モルフォ	2025-04-19 22:29:15
3653	2	電子公告 \| IR \| 株式会社モルフォ	2025-03-10 03:28:49
3653	2	ニュース一覧 \| 株式会社モルフォ	2024-06-21 13:34:46
3653	2	株主通信 \| IRライブラリー \| 株式会社モルフォ	2024-06-19 14:05:25
3653	2	株主総会 \| IRライブラリー \| 株式会社モルフォ	2024-06-19 14:05:23
3653	2	有価証券報告書等 \| IRライブラリー \| 株式会社モルフォ	2024-06-19 14:05:21
3653	2	決算説明会資料・決算補足資料 \| IRライブラリー \| 株式会社モルフォ	2024-06-19 14:05:20
3653	2	適時開示書類 \| IRライブラリー \| 株式会社モルフォ	2024-06-19 14:05:18
3653	2	決算短信 \| IRライブラリー \| 株式会社モルフォ	2024-06-19 14:05:16
3653	2	キャッシュフローの状況 \| 財務ハイライト \| 株式会社モルフォ	2024-06-19 14:05:15

3653--モルフォ-【情報･通信業】【画像処理ソフト】東大発ベンチャー手ぶれ補正ソフトなど主力売上高:23830-当期純利益:-3000-総資産:37070-時価:5922916----Yahoo

信用取引情報

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

3653--モルフォ-【情報･通信業】【画像処理ソフト】東大発ベンチャー手ぶれ補正ソフトなど主力
売上高:23830-当期純利益:-3000-総資産:37070-時価:5922916----Yahoo