| 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 | 1,297 | 1,311 | 1,292 | 1,311 | 18,100 | 15 | 101% | 101% | 83% | ▲▲ | 101% | 102% | 100% | 94% | 103% |
| 20250121 | 1,300 | 1,322 | 1,299 | 1,309 | 27,400 | -2 | 100% | 101% | 151% | ▼ | 99% | 101% | 99% | 94% | 103% |
| 20250122 | 1,309 | 1,312 | 1,297 | 1,298 | 19,100 | -11 | 99% | 99% | 70% | ▼▼ | 99% | 101% | 98% | 93% | 102% |
| 20250123 | 1,317 | 1,317 | 1,298 | 1,304 | 17,700 | 6 | 100% | 99% | 93% | ▲ | 100% | 101% | 98% | 93% | 103% |
| 20250124 | 1,317 | 1,349 | 1,309 | 1,318 | 26,400 | 14 | 101% | 100% | 149% | ▲▲ | 100% | 97% | 98% | 94% | 104% |
| 20250127 | 1,326 | 1,327 | 1,320 | 1,327 | 13,800 | 9 | 101% | 100% | 52% | ▲▲▲ | 99% | 97% | 97% | 95% | 104% |
| 20250128 | 1,327 | 1,335 | 1,320 | 1,320 | 19,400 | -7 | 99% | 99% | 141% | ▼ | 100% | 98% | 97% | 94% | 104% |
| 20250129 | 1,320 | 1,324 | 1,316 | 1,324 | 13,500 | 4 | 100% | 100% | 70% | ▲ | 97% | 97% | 97% | 95% | 104% |
| 20250130 | 1,318 | 1,320 | 1,285 | 1,285 | 156,800 | -39 | 97% | 97% | 1161% | ▼ | 99% | 99% | 99% | 92% | 101% |
| 20250131 | 1,298 | 1,298 | 1,284 | 1,285 | 33,000 | 0 | 100% | 99% | 21% | -- | 101% | 100% | 100% | 92% | 101% |
| 20250203 | 1,280 | 1,293 | 1,279 | 1,291 | 31,000 | 6 | 100% | 101% | 94% | ▲ | 99% | 100% | 99% | 92% | 101% |
| 20250204 | 1,291 | 1,294 | 1,269 | 1,272 | 43,800 | -19 | 99% | 99% | 141% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20250205 | 1,275 | 1,285 | 1,270 | 1,273 | 11,100 | 1 | 100% | 100% | 25% | ▲ | 101% | 101% | 100% | 91% | 100% |
| 20250206 | 1,274 | 1,282 | 1,274 | 1,282 | 13,000 | 9 | 101% | 101% | 117% | ▲▲ | 99% | 100% | 99% | 92% | 101% |
| 20250207 | 1,288 | 1,290 | 1,281 | 1,281 | 10,600 | -1 | 100% | 99% | 82% | ▼ | 101% | 100% | 95% | 92% | 101% |
| 20250210 | 1,281 | 1,326 | 1,281 | 1,294 | 18,600 | 13 | 101% | 101% | 175% | ▲ | 99% | 99% | 94% | 92% | 102% |
| 20250212 | 1,292 | 1,295 | 1,281 | 1,281 | 24,800 | -13 | 99% | 99% | 133% | ▼ | 99% | 99% | 95% | 97% | 101% |
| 20250213 | 1,288 | 1,288 | 1,277 | 1,278 | 26,500 | -3 | 100% | 99% | 107% | ▼▼ | 100% | 100% | 95% | 96% | 100% |
| 20250214 | 1,279 | 1,287 | 1,278 | 1,284 | 11,700 | 6 | 100% | 100% | 44% | ▲ | 99% | 98% | 95% | 97% | 101% |
| 20250217 | 1,288 | 1,290 | 1,278 | 1,281 | 23,300 | -3 | 100% | 99% | 199% | ▼ | 100% | 100% | 96% | 97% | 101% |
| 20250218 | 1,277 | 1,280 | 1,270 | 1,271 | 29,700 | -10 | 99% | 100% | 127% | ▼▼ | 100% | 100% | 96% | 96% | 100% |
| 20250219 | 1,277 | 1,278 | 1,270 | 1,276 | 15,600 | 5 | 100% | 100% | 53% | ▲ | 99% | 95% | 96% | 96% | 100% |
| 20250220 | 1,275 | 1,275 | 1,262 | 1,264 | 32,100 | -12 | 99% | 99% | 206% | ▼ | 100% | 94% | 97% | 95% | 100% |
| 20250225 | 1,265 | 1,265 | 1,247 | 1,260 | 64,900 | -4 | 100% | 100% | 202% | ▼▼ | 100% | 93% | 97% | 95% | 100% |
| 20250226 | 1,277 | 1,280 | 1,262 | 1,280 | 41,500 | 20 | 102% | 100% | 64% | ▲ | 102% | 101% | 104% | 96% | 102% |
| 20250227 | 1,195 | 1,229 | 1,195 | 1,217 | 70,300 | -63 | 95% | 102% | 169% | ▼ | 99% | 100% | 103% | 92% | 100% |
| 20250228 | 1,210 | 1,210 | 1,172 | 1,192 | 53,000 | -25 | 98% | 99% | 75% | ▼▼ | 99% | 101% | 104% | 90% | 100% |
| 20250303 | 1,198 | 1,199 | 1,180 | 1,190 | 21,800 | -2 | 100% | 99% | 41% | ▼▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20250304 | 1,181 | 1,192 | 1,173 | 1,188 | 21,600 | -2 | 100% | 101% | 99% | ▼▼▼▼ | 101% | 101% | 105% | 92% | 100% |
| 20250305 | 1,188 | 1,220 | 1,188 | 1,201 | 21,700 | 13 | 101% | 101% | 100% | ▲ | 101% | 101% | 103% | 93% | 101% |
| 20250306 | 1,201 | 1,213 | 1,201 | 1,210 | 11,900 | 9 | 101% | 101% | 55% | ▲▲ | 101% | 102% | 104% | 94% | 102% |
| 20250307 | 1,198 | 1,210 | 1,194 | 1,207 | 14,400 | -3 | 100% | 101% | 121% | ▼ | 99% | 100% | 103% | 93% | 102% |
| 20250310 | 1,210 | 1,211 | 1,200 | 1,201 | 8,700 | -6 | 100% | 99% | 60% | ▼▼ | 101% | 102% | 104% | 93% | 101% |
| 20250311 | 1,195 | 1,205 | 1,195 | 1,205 | 9,300 | 4 | 100% | 101% | 107% | ▲ | 101% | 101% | 103% | 93% | 101% |
| 20250312 | 1,205 | 1,218 | 1,204 | 1,218 | 18,200 | 13 | 101% | 101% | 196% | ▲▲ | 99% | 100% | 102% | 94% | 103% |
| 20250313 | 1,218 | 1,224 | 1,208 | 1,208 | 8,800 | -10 | 99% | 99% | 48% | ▼ | 101% | 102% | 101% | 94% | 102% |
| 20250314 | 1,208 | 1,218 | 1,208 | 1,215 | 4,900 | 7 | 101% | 101% | 56% | ▲ | 100% | 101% | 100% | 95% | 102% |
| 20250317 | 1,217 | 1,220 | 1,215 | 1,219 | 6,000 | 4 | 100% | 100% | 122% | ▲▲ | 100% | 102% | 98% | 95% | 103% |
| 20250318 | 1,217 | 1,223 | 1,216 | 1,222 | 11,000 | 3 | 100% | 100% | 183% | ▲▲▲ | 100% | 101% | 96% | 95% | 103% |
| 20250319 | 1,222 | 1,228 | 1,218 | 1,221 | 8,900 | -1 | 100% | 100% | 81% | ▼ | 100% | 101% | 95% | 95% | 103% |
| 20250321 | 1,226 | 1,235 | 1,226 | 1,227 | 11,200 | 6 | 100% | 100% | 126% | ▲ | 100% | 101% | 94% | 96% | 103% |
| 20250324 | 1,231 | 1,239 | 1,229 | 1,229 | 16,700 | 2 | 100% | 100% | 149% | ▲▲ | 101% | 101% | 94% | 96% | 103% |
| 20250325 | 1,227 | 1,239 | 1,224 | 1,239 | 7,700 | 10 | 101% | 101% | 46% | ▲▲▲ | 100% | 98% | 94% | 97% | 104% |
| 20250326 | 1,239 | 1,240 | 1,233 | 1,238 | 5,800 | -1 | 100% | 100% | 75% | ▼ | 100% | 98% | 93% | 97% | 104% |
| 20250327 | 1,241 | 1,255 | 1,239 | 1,243 | 16,900 | 5 | 100% | 100% | 291% | ▲ | 100% | 96% | 93% | 100% | 105% |
| 20250328 | 1,246 | 1,251 | 1,236 | 1,243 | 10,400 | 0 | 100% | 100% | 62% | -- | 98% | 95% | 94% | 100% | 105% |
| 20250331 | 1,239 | 1,239 | 1,217 | 1,219 | 13,600 | -24 | 98% | 98% | 131% | ▼ | 99% | 93% | 95% | 98% | 103% |
| 20250401 | 1,223 | 1,226 | 1,213 | 1,215 | 6,100 | -4 | 100% | 99% | 45% | ▼▼ | 98% | 89% | 95% | 98% | 102% |
| 20250402 | 1,221 | 1,221 | 1,196 | 1,196 | 10,600 | -19 | 98% | 98% | 174% | ▼▼▼ | 100% | 95% | 98% | 96% | 100% |
| 20250403 | 1,180 | 1,197 | 1,155 | 1,175 | 28,500 | -21 | 98% | 100% | 269% | ▼▼▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20250404 | 1,151 | 1,156 | 1,100 | 1,134 | 43,200 | -41 | 97% | 99% | 152% | ▼▼▼▼▼ | 103% | 109% | 0% | 91% | 100% |
| 20250408 | 1,063 | 1,133 | 1,063 | 1,090 | 25,500 | -44 | 96% | 103% | 59% | ▼▼▼▼▼▼ | 99% | 106% | 0% | 88% | 100% |
| 20250409 | 1,090 | 1,092 | 1,071 | 1,076 | 13,500 | -14 | 99% | 99% | 53% | ▼▼▼▼▼▼▼ | 102% | 104% | 0% | 87% | 100% |
| 20250410 | 1,102 | 1,146 | 1,102 | 1,119 | 9,800 | 43 | 104% | 102% | 73% | ▲ | 100% | 103% | 0% | 90% | 104% |
| 20250411 | 1,118 | 1,139 | 1,101 | 1,122 | 9,500 | 3 | 100% | 100% | 97% | ▲▲ | 102% | 102% | 0% | 90% | 104% |
| 20250414 | 1,136 | 1,155 | 1,132 | 1,155 | 13,100 | 33 | 103% | 102% | 138% | ▲▲▲ | 100% | 100% | 0% | 93% | 107% |
| 20250415 | 1,155 | 1,155 | 1,143 | 1,151 | 6,300 | -4 | 100% | 100% | 48% | ▼ | 99% | 0% | 0% | 93% | 107% |
| 20250416 | 1,153 | 1,155 | 1,139 | 1,140 | 12,100 | -11 | 99% | 99% | 192% | ▼▼ | 101% | 0% | 0% | 92% | 106% |
| 20250417 | 1,140 | 1,151 | 1,140 | 1,151 | 4,400 | 11 | 101% | 101% | 36% | ▲ | 101% | 0% | 0% | 93% | 107% |
| 20250418 | 1,152 | 1,160 | 1,152 | 1,159 | 5,700 | 8 | 101% | 101% | 130% | ▲▲ | % | % | % | 93% | 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 | 1,400 | 31,000 | 0 | 9,500 | 1,400 | 21,500 |
| 2025-04-04 | 600 | 36,500 | 0 | 11,400 | 600 | 25,100 |
| 2025-03-28 | 700 | 41,200 | 0 | 13,600 | 700 | 27,600 |
| 2025-03-21 | 3,700 | 39,700 | 0 | 11,000 | 3,700 | 28,700 |
| 2025-03-14 | 5,100 | 40,600 | 100 | 10,900 | 5,000 | 29,700 |
| 2025-03-07 | 10,500 | 42,700 | 100 | 11,000 | 10,400 | 31,700 |
| 2025-02-28 | 16,800 | 46,100 | 100 | 10,600 | 16,700 | 35,500 |
| 2025-02-21 | 50,400 | 44,600 | 1,100 | 10,500 | 49,300 | 34,100 |
| 2025-02-14 | 29,800 | 44,500 | 1,100 | 14,500 | 28,700 | 30,000 |
| 2025-02-07 | 20,800 | 39,100 | 800 | 12,700 | 20,000 | 26,400 |
| 2025-01-31 | 5,700 | 41,800 | 900 | 11,200 | 4,800 | 30,600 |
| 2025-01-24 | 3,900 | 44,400 | 900 | 12,500 | 3,000 | 31,900 |
| 2025-01-17 | 3,200 | 38,500 | 900 | 13,900 | 2,300 | 24,600 |
| 2025-01-10 | 2,900 | 49,500 | 1,000 | 13,300 | 1,900 | 36,200 |
| 2024-12-27 | 1,300 | 44,000 | 0 | 15,300 | 1,300 | 28,700 |
| 2024-12-20 | 600 | 41,500 | 0 | 16,500 | 600 | 25,000 |
| 2024-12-13 | 1,100 | 40,800 | 0 | 18,200 | 1,100 | 22,600 |
| 2024-12-06 | 1,100 | 41,700 | 0 | 18,800 | 1,100 | 22,900 |
| 2024-11-29 | 1,100 | 39,900 | 0 | 18,700 | 1,100 | 21,200 |
| 2024-11-22 | 400 | 40,100 | 0 | 19,400 | 400 | 20,700 |
| 2024-11-15 | 300 | 42,700 | 0 | 19,500 | 300 | 23,200 |
| 2024-11-08 | 100 | 43,000 | 0 | 18,900 | 100 | 24,100 |
| 2024-11-01 | 100 | 41,300 | 0 | 19,000 | 100 | 22,300 |
| 2024-10-25 | 200 | 41,500 | 0 | 19,200 | 200 | 22,300 |
| 2024-10-18 | 200 | 41,100 | 0 | 18,700 | 200 | 22,400 |
| 2024-10-11 | 2,600 | 38,000 | 0 | 16,800 | 2,600 | 21,200 |
| 2024-10-04 | 2,700 | 41,700 | 0 | 21,900 | 2,700 | 19,800 |
| 2024-09-27 | 3,300 | 37,800 | 0 | 15,400 | 3,300 | 22,400 |
| 2024-09-20 | 3,100 | 39,500 | 0 | 15,000 | 3,100 | 24,500 |
| 2024-09-13 | 3,300 | 42,700 | 0 | 16,100 | 3,300 | 26,600 |
| 2024-09-06 | 4,100 | 42,600 | 0 | 16,100 | 4,100 | 26,500 |
| 2024-08-30 | 5,100 | 44,200 | 0 | 15,500 | 5,100 | 28,700 |
| 2024-08-23 | 5,500 | 44,100 | 300 | 14,700 | 5,200 | 29,400 |
| 2024-08-16 | 4,000 | 39,900 | 300 | 16,700 | 3,700 | 23,200 |
| 2024-08-09 | 3,900 | 39,100 | 0 | 14,800 | 3,900 | 24,300 |
| 2024-08-02 | 2,800 | 53,700 | 0 | 26,900 | 2,800 | 26,800 |
| 2024-07-26 | 2,800 | 55,200 | 0 | 27,500 | 2,800 | 27,700 |
| 2024-07-19 | 2,700 | 62,300 | 0 | 27,600 | 2,700 | 34,700 |
| 2024-07-12 | 3,200 | 65,300 | 0 | 27,000 | 3,200 | 38,300 |
| 2024-07-05 | 2,600 | 60,800 | 0 | 26,700 | 2,600 | 34,100 |
| 2024-06-28 | 2,700 | 56,200 | 0 | 20,200 | 2,700 | 36,000 |
| 2024-06-21 | 3,300 | 71,100 | 0 | 20,400 | 3,300 | 50,700 |
| 2024-06-14 | 3,300 | 71,400 | 0 | 19,100 | 3,300 | 52,300 |
| 2024-06-07 | 2,900 | 66,700 | 0 | 16,500 | 2,900 | 50,200 |
| 2024-05-31 | 2,900 | 64,700 | 0 | 16,600 | 2,900 | 48,100 |
| 2024-05-24 | 2,600 | 80,500 | 100 | 17,000 | 2,500 | 63,500 |
| 2024-05-17 | 3,000 | 79,200 | 100 | 15,800 | 2,900 | 63,400 |
| 2024-05-10 | 2,200 | 78,500 | 100 | 16,700 | 2,100 | 61,800 |
| 2024-05-02 | 2,300 | 80,900 | 100 | 16,300 | 2,200 | 64,600 |
| 2024-04-26 | 2,200 | 81,100 | 100 | 16,400 | 2,100 | 64,700 |
| 2024-04-19 | 2,300 | 78,200 | 0 | 17,200 | 2,300 | 61,000 |
| 2024-04-12 | 3,400 | 78,000 | 0 | 18,300 | 3,400 | 59,700 |
| 2024-04-05 | 2,300 | 61,900 | 0 | 17,200 | 2,300 | 44,700 |
| 2024-03-29 | 3,500 | 59,200 | 0 | 17,300 | 3,500 | 41,900 |
| 2024-03-22 | 3,400 | 75,400 | 0 | 20,600 | 3,400 | 54,800 |
| 2024-03-15 | 4,800 | 60,300 | 0 | 15,700 | 4,800 | 44,600 |
| 2024-03-08 | 7,400 | 69,400 | 0 | 16,300 | 7,400 | 53,100 |
| 2024-03-01 | 24,600 | 79,100 | 0 | 17,300 | 24,600 | 61,800 |
| 2024-02-22 | 57,300 | 56,500 | 0 | 16,600 | 57,300 | 39,900 |
| 2024-02-16 | 21,500 | 32,800 | 0 | 14,800 | 21,500 | 18,000 |
| 2024-02-09 | 12,900 | 31,200 | 0 | 14,300 | 12,900 | 16,900 |
| 2024-02-02 | 9,400 | 38,800 | 0 | 17,500 | 9,400 | 21,300 |
| 2024-01-26 | 4,200 | 44,800 | 0 | 15,200 | 4,200 | 29,600 |
| 2024-01-19 | 2,600 | 33,400 | 0 | 12,100 | 2,600 | 21,300 |
| 2024-01-12 | 3,300 | 29,900 | 0 | 10,200 | 3,300 | 19,700 |
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 |
|---|---|---|---|
| 5018 | 1 | 株式会社MORESCO | 2025-04-20 00:28:17 |
| 5018 | 2 | 株式会社MORESCO | 2025-04-18 15:28:43 |
| 5018 | 2 | 2025年4月11日IR情報2025年２月期 決算短信〔日本基準〕（連結） | 2025-04-12 00:30:09 |
| 5018 | 2 | 2025年4月11日IR情報取締役の異動および人事異動に関するお知らせ | 2025-04-12 00:30:07 |
| 5018 | 2 | 2025年4月1日IR情報組織変更に関するお知らせ | 2025-04-01 15:31:03 |
| 5018 | 2 | スポンサードリサーチレポートを掲載しました | 更新情報 || 株式会社MORESCO | 2025-02-17 23:29:41 |
| 5018 | 2 | 2025年2月14日IR情報人事異動に関するお知らせ | 2025-02-15 01:30:48 |
| 5018 | 2 | 2025年２月期 第３四半期決算説明資料を掲載しました | 更新情報 || 株式会社MORESCO | 2025-01-21 02:29:56 |
| 5018 | 2 | 2025年1月14日IR情報組織変更および人事異動に関するお知らせ | 2025-01-14 16:30:11 |
| 5018 | 2 | 2025年1月14日IR情報2025年２月期第３四半期決算短信〔日本基準〕（連結） | 2025-01-14 16:30:10 |