| 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 | 167 | 172 | 167 | 172 | 37,300 | 6 | 104% | 103% | 46% | ▲ | 101% | 105% | 109% | 99% | 110% |
| 20250121 | 172 | 173 | 170 | 173 | 18,900 | 1 | 101% | 101% | 51% | ▲▲ | 101% | 105% | 110% | 99% | 111% |
| 20250122 | 172 | 173 | 171 | 173 | 35,100 | 0 | 100% | 101% | 186% | -- | 101% | 103% | 109% | 99% | 111% |
| 20250123 | 173 | 175 | 172 | 175 | 18,900 | 2 | 101% | 101% | 54% | ▲ | 100% | 102% | 107% | 100% | 111% |
| 20250124 | 176 | 178 | 173 | 176 | 79,400 | 1 | 101% | 100% | 420% | ▲▲ | 102% | 100% | 107% | 100% | 112% |
| 20250127 | 176 | 180 | 176 | 180 | 59,600 | 4 | 102% | 102% | 75% | ▲▲▲ | 99% | 98% | 105% | 100% | 110% |
| 20250128 | 180 | 182 | 178 | 179 | 35,700 | -1 | 99% | 99% | 60% | ▼ | 99% | 102% | 105% | 99% | 108% |
| 20250129 | 180 | 180 | 175 | 179 | 72,500 | 0 | 100% | 99% | 203% | -- | 97% | 103% | 106% | 99% | 108% |
| 20250130 | 178 | 179 | 173 | 173 | 419,600 | -6 | 97% | 97% | 579% | ▼ | 101% | 103% | 108% | 96% | 104% |
| 20250131 | 175 | 179 | 175 | 176 | 47,700 | 3 | 102% | 101% | 11% | ▲ | 100% | 104% | 107% | 98% | 106% |
| 20250203 | 177 | 180 | 175 | 177 | 30,000 | 1 | 101% | 100% | 63% | ▲▲ | 102% | 103% | 106% | 98% | 107% |
| 20250204 | 179 | 183 | 178 | 183 | 37,900 | 6 | 103% | 102% | 126% | ▲▲▲ | 99% | 101% | 104% | 100% | 110% |
| 20250205 | 181 | 183 | 180 | 180 | 24,000 | -3 | 98% | 99% | 63% | ▼ | 101% | 99% | 104% | 98% | 108% |
| 20250206 | 180 | 182 | 179 | 181 | 12,000 | 1 | 101% | 101% | 50% | ▲ | 101% | 101% | 103% | 99% | 109% |
| 20250207 | 182 | 184 | 180 | 184 | 22,800 | 3 | 102% | 101% | 190% | ▲▲ | 99% | 102% | 102% | 100% | 111% |
| 20250210 | 184 | 185 | 181 | 183 | 35,900 | -1 | 99% | 99% | 157% | ▼ | 98% | 103% | 103% | 99% | 110% |
| 20250212 | 182 | 182 | 177 | 178 | 99,900 | -5 | 97% | 98% | 278% | ▼▼ | 99% | 105% | 104% | 97% | 107% |
| 20250213 | 180 | 180 | 174 | 179 | 119,500 | 1 | 101% | 99% | 120% | ▲ | 102% | 105% | 104% | 97% | 108% |
| 20250214 | 180 | 183 | 178 | 183 | 54,900 | 4 | 102% | 102% | 46% | ▲▲ | 102% | 102% | 102% | 99% | 110% |
| 20250217 | 184 | 187 | 183 | 187 | 66,300 | 4 | 102% | 102% | 121% | ▲▲▲ | 101% | 101% | 101% | 100% | 109% |
| 20250218 | 186 | 189 | 186 | 187 | 52,800 | 0 | 100% | 101% | 80% | -- | 101% | 99% | 100% | 100% | 108% |
| 20250219 | 187 | 189 | 187 | 189 | 35,300 | 2 | 101% | 101% | 67% | ▲ | 99% | 99% | 99% | 100% | 109% |
| 20250220 | 189 | 191 | 187 | 188 | 42,400 | -1 | 99% | 99% | 120% | ▼ | 99% | 99% | 99% | 99% | 109% |
| 20250225 | 189 | 189 | 186 | 187 | 39,500 | -1 | 99% | 99% | 93% | ▼▼ | 99% | 101% | 102% | 99% | 108% |
| 20250226 | 186 | 187 | 184 | 185 | 47,200 | -2 | 99% | 99% | 119% | ▼▼▼ | 101% | 99% | 102% | 98% | 107% |
| 20250227 | 185 | 187 | 185 | 186 | 12,700 | 1 | 101% | 101% | 27% | ▲ | 100% | 99% | 101% | 98% | 108% |
| 20250228 | 188 | 188 | 185 | 188 | 17,400 | 2 | 101% | 100% | 137% | ▲▲ | 99% | 98% | 100% | 99% | 109% |
| 20250303 | 189 | 190 | 187 | 188 | 57,100 | 0 | 100% | 99% | 328% | -- | 97% | 99% | 101% | 99% | 109% |
| 20250304 | 188 | 188 | 182 | 183 | 64,000 | -5 | 97% | 97% | 112% | ▼ | 101% | 102% | 103% | 97% | 104% |
| 20250305 | 183 | 184 | 181 | 184 | 21,500 | 1 | 101% | 101% | 34% | ▲ | 101% | 102% | 103% | 97% | 104% |
| 20250306 | 184 | 187 | 184 | 186 | 15,200 | 2 | 101% | 101% | 71% | ▲▲ | 101% | 102% | 103% | 98% | 104% |
| 20250307 | 183 | 186 | 182 | 184 | 51,200 | -2 | 99% | 101% | 337% | ▼ | 101% | 99% | 102% | 97% | 103% |
| 20250310 | 185 | 190 | 183 | 187 | 60,700 | 3 | 102% | 101% | 119% | ▲ | 101% | 99% | 103% | 99% | 105% |
| 20250311 | 184 | 186 | 182 | 186 | 24,700 | -1 | 99% | 101% | 41% | ▼ | 102% | 99% | 102% | 98% | 104% |
| 20250312 | 184 | 187 | 184 | 187 | 28,200 | 1 | 101% | 102% | 114% | ▲ | 98% | 97% | 97% | 99% | 105% |
| 20250313 | 187 | 187 | 184 | 184 | 22,000 | -3 | 98% | 98% | 78% | ▼ | 99% | 100% | 95% | 97% | 103% |
| 20250314 | 184 | 185 | 182 | 183 | 29,300 | -1 | 99% | 99% | 133% | ▼▼ | 99% | 101% | 97% | 97% | 102% |
| 20250317 | 183 | 185 | 181 | 182 | 34,200 | -1 | 99% | 99% | 117% | ▼▼▼ | 101% | 103% | 98% | 96% | 100% |
| 20250318 | 181 | 184 | 181 | 182 | 33,000 | 0 | 100% | 101% | 96% | -- | 99% | 103% | 97% | 96% | 100% |
| 20250319 | 183 | 183 | 180 | 181 | 39,600 | -1 | 99% | 99% | 120% | ▼ | 101% | 103% | 97% | 96% | 100% |
| 20250321 | 183 | 185 | 181 | 184 | 45,000 | 3 | 102% | 101% | 114% | ▲ | 99% | 102% | 96% | 97% | 102% |
| 20250324 | 185 | 185 | 182 | 184 | 25,600 | 0 | 100% | 99% | 57% | -- | 102% | 99% | 96% | 98% | 102% |
| 20250325 | 184 | 188 | 182 | 187 | 88,300 | 3 | 102% | 102% | 345% | ▲ | 101% | 94% | 95% | 99% | 103% |
| 20250326 | 187 | 189 | 185 | 189 | 49,200 | 2 | 101% | 101% | 56% | ▲▲ | 99% | 92% | 94% | 100% | 104% |
| 20250327 | 189 | 189 | 186 | 188 | 16,300 | -1 | 99% | 99% | 33% | ▼ | 98% | 93% | 95% | 99% | 104% |
| 20250328 | 186 | 187 | 181 | 182 | 60,900 | -6 | 97% | 98% | 374% | ▼▼ | 95% | 91% | 96% | 96% | 101% |
| 20250331 | 185 | 185 | 174 | 175 | 100,300 | -7 | 96% | 95% | 165% | ▼▼▼ | 99% | 90% | 99% | 93% | 100% |
| 20250401 | 175 | 176 | 172 | 173 | 30,900 | -2 | 99% | 99% | 31% | ▼▼▼▼ | 101% | 89% | 101% | 92% | 100% |
| 20250402 | 172 | 174 | 172 | 173 | 38,900 | 0 | 100% | 101% | 126% | -- | 100% | 99% | 104% | 92% | 100% |
| 20250403 | 168 | 171 | 168 | 168 | 36,900 | -5 | 97% | 100% | 95% | ▼ | 95% | 101% | 0% | 89% | 100% |
| 20250404 | 165 | 166 | 156 | 157 | 103,100 | -11 | 93% | 95% | 279% | ▼▼ | 105% | 115% | 0% | 83% | 100% |
| 20250408 | 143 | 184 | 143 | 150 | 1,623,600 | -7 | 96% | 105% | 1575% | ▼▼▼ | 99% | 115% | 0% | 79% | 100% |
| 20250409 | 154 | 174 | 148 | 153 | 1,503,500 | 3 | 102% | 99% | 93% | ▲ | 99% | 106% | 0% | 81% | 102% |
| 20250410 | 167 | 180 | 155 | 166 | 1,332,600 | 13 | 108% | 99% | 89% | ▲▲ | 103% | 109% | 0% | 88% | 111% |
| 20250411 | 158 | 166 | 158 | 163 | 106,500 | -3 | 98% | 103% | 8% | ▼ | 98% | 104% | 0% | 86% | 109% |
| 20250414 | 168 | 171 | 164 | 165 | 84,200 | 2 | 101% | 98% | 79% | ▲ | 106% | 104% | 0% | 87% | 110% |
| 20250415 | 167 | 185 | 165 | 177 | 923,400 | 12 | 107% | 106% | 1097% | ▲▲ | 96% | 0% | 0% | 94% | 118% |
| 20250416 | 180 | 180 | 171 | 173 | 58,700 | -4 | 98% | 96% | 6% | ▼ | 100% | 0% | 0% | 92% | 115% |
| 20250417 | 173 | 184 | 169 | 173 | 293,000 | 0 | 100% | 100% | 499% | -- | 100% | 0% | 0% | 92% | 115% |
| 20250418 | 174 | 177 | 173 | 174 | 44,800 | 1 | 101% | 100% | 15% | ▲ | % | % | % | 92% | 116% |
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 | 0 | 463,800 | 0 | 203,400 | 0 | 260,400 |
| 2025-04-04 | 0 | 502,700 | 0 | 221,800 | 0 | 280,900 |
| 2025-03-28 | 0 | 505,000 | 0 | 252,600 | 0 | 252,400 |
| 2025-03-21 | 0 | 527,200 | 0 | 253,000 | 0 | 274,200 |
| 2025-03-14 | 0 | 532,800 | 0 | 254,400 | 0 | 278,400 |
| 2025-03-07 | 0 | 529,200 | 0 | 253,200 | 0 | 276,000 |
| 2025-02-28 | 0 | 491,100 | 0 | 231,600 | 0 | 259,500 |
| 2025-02-21 | 0 | 501,900 | 0 | 234,100 | 0 | 267,800 |
| 2025-02-14 | 0 | 518,000 | 0 | 234,700 | 0 | 283,300 |
| 2025-02-07 | 0 | 580,500 | 0 | 236,000 | 0 | 344,500 |
| 2025-01-31 | 0 | 605,100 | 0 | 236,200 | 0 | 368,900 |
| 2025-01-24 | 0 | 622,900 | 0 | 236,400 | 0 | 386,500 |
| 2025-01-17 | 0 | 694,600 | 0 | 240,200 | 0 | 454,400 |
| 2025-01-10 | 0 | 774,700 | 0 | 277,300 | 0 | 497,400 |
| 2024-12-27 | 0 | 821,800 | 0 | 280,100 | 0 | 541,700 |
| 2024-12-20 | 0 | 827,700 | 0 | 286,300 | 0 | 541,400 |
| 2024-12-13 | 0 | 758,500 | 0 | 277,900 | 0 | 480,600 |
| 2024-12-06 | 0 | 736,000 | 0 | 251,500 | 0 | 484,500 |
| 2024-11-29 | 0 | 688,900 | 0 | 252,900 | 0 | 436,000 |
| 2024-11-22 | 0 | 746,800 | 0 | 247,200 | 0 | 499,600 |
| 2024-11-15 | 0 | 725,800 | 0 | 249,800 | 0 | 476,000 |
| 2024-11-08 | 0 | 741,200 | 0 | 244,300 | 0 | 496,900 |
| 2024-11-01 | 0 | 707,200 | 0 | 246,400 | 0 | 460,800 |
| 2024-10-25 | 0 | 739,400 | 0 | 246,700 | 0 | 492,700 |
| 2024-10-18 | 0 | 692,500 | 0 | 241,000 | 0 | 451,500 |
| 2024-10-11 | 0 | 714,700 | 0 | 240,000 | 0 | 474,700 |
| 2024-10-04 | 0 | 661,900 | 0 | 237,700 | 0 | 424,200 |
| 2024-09-27 | 0 | 660,800 | 0 | 242,500 | 0 | 418,300 |
| 2024-09-20 | 0 | 678,600 | 0 | 249,600 | 0 | 429,000 |
| 2024-09-13 | 0 | 686,000 | 0 | 244,300 | 0 | 441,700 |
| 2024-09-06 | 0 | 693,900 | 0 | 236,700 | 0 | 457,200 |
| 2024-08-30 | 0 | 692,700 | 0 | 260,100 | 0 | 432,600 |
| 2024-08-23 | 0 | 688,700 | 0 | 234,900 | 0 | 453,800 |
| 2024-08-16 | 0 | 692,600 | 0 | 215,300 | 0 | 477,300 |
| 2024-08-09 | 0 | 698,600 | 0 | 220,300 | 0 | 478,300 |
| 2024-08-02 | 0 | 792,700 | 0 | 299,600 | 0 | 493,100 |
| 2024-07-26 | 0 | 743,900 | 0 | 286,100 | 0 | 457,800 |
| 2024-07-19 | 0 | 706,800 | 0 | 279,600 | 0 | 427,200 |
| 2024-07-12 | 0 | 715,000 | 0 | 279,600 | 0 | 435,400 |
| 2024-07-05 | 0 | 650,400 | 0 | 262,600 | 0 | 387,800 |
| 2024-06-28 | 0 | 641,000 | 0 | 264,400 | 0 | 376,600 |
| 2024-06-21 | 0 | 699,000 | 0 | 253,800 | 0 | 445,200 |
| 2024-06-14 | 0 | 717,300 | 0 | 257,000 | 0 | 460,300 |
| 2024-06-07 | 0 | 699,300 | 0 | 252,800 | 0 | 446,500 |
| 2024-05-31 | 0 | 670,600 | 0 | 252,000 | 0 | 418,600 |
| 2024-05-24 | 0 | 644,800 | 0 | 251,200 | 0 | 393,600 |
| 2024-05-17 | 0 | 649,500 | 0 | 246,500 | 0 | 403,000 |
| 2024-05-10 | 0 | 597,800 | 0 | 245,200 | 0 | 352,600 |
| 2024-05-02 | 0 | 609,300 | 0 | 245,100 | 0 | 364,200 |
| 2024-04-26 | 0 | 603,700 | 0 | 242,200 | 0 | 361,500 |
| 2024-04-19 | 0 | 653,700 | 0 | 244,800 | 0 | 408,900 |
| 2024-04-12 | 0 | 580,700 | 0 | 242,700 | 0 | 338,000 |
| 2024-04-05 | 0 | 625,800 | 0 | 251,000 | 0 | 374,800 |
| 2024-03-29 | 0 | 560,400 | 0 | 261,800 | 0 | 298,600 |
| 2024-03-22 | 0 | 570,200 | 0 | 263,700 | 0 | 306,500 |
| 2024-03-15 | 0 | 597,600 | 0 | 267,900 | 0 | 329,700 |
| 2024-03-08 | 0 | 596,400 | 0 | 272,400 | 0 | 324,000 |
| 2024-03-01 | 0 | 626,100 | 0 | 271,100 | 0 | 355,000 |
| 2024-02-22 | 0 | 646,800 | 0 | 268,700 | 0 | 378,100 |
| 2024-02-16 | 0 | 622,400 | 0 | 268,400 | 0 | 354,000 |
| 2024-02-09 | 0 | 857,200 | 0 | 294,500 | 0 | 562,700 |
| 2024-02-02 | 100 | 854,400 | 0 | 288,800 | 100 | 565,600 |
| 2024-01-26 | 20,100 | 869,900 | 0 | 288,400 | 20,100 | 581,500 |
| 2024-01-19 | 30,100 | 865,600 | 0 | 280,500 | 30,100 | 585,100 |
| 2024-01-12 | 30,100 | 864,000 | 0 | 280,600 | 30,100 | 583,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 18:00 | モリテック | 役員の異動等に関するお知らせ |
| 20250324 | 18:00 | モリテック | 執行役員人事に関するお知らせ |
| 20250213 | 14:00 | モリテック | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | モリテック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | モリテック | 営業外費用及び特別利益の計上並びに第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240809 | 14:00 | モリテック | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240524 | 18:00 | モリテック | 株主総会の議決権行使の電子化に関するお知らせ |
| 20240524 | 19:00 | モリテック | 定款一部変更に関するお知らせ |
| 20240513 | 14:00 | モリテック | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240513 | 14:00 | モリテック | 営業外収益（為替差益）の計上及び2024年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240513 | 14:00 | モリテック | 剰余金の配当および別途積立金の取り崩しに関するお知らせ |
| 20240325 | 18:00 | モリテック | 執行役員人事に関するお知らせ |
| 20240325 | 18:00 | モリテック | 監査等委員会設置会社への移行に関するお知らせ |
| 20240325 | 18:00 | モリテック | 役員の異動に関するお知らせ |
| 20240209 | 14:00 | モリテック | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3L0 | 350 | 2024-07-29 12:17 | モリテック スチール株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5986 | 1 | モリテックスチール株式会社｜トップページ | 2025-04-20 01:24:51 |
| 5986 | 2 | 2024.06.03第83回定時株主総会招集ご通知NEW | 2024-06-19 12:21:19 |
| 5986 | 3 | 新着情報 | 精華町役場内PRブース掲載のお知らせ | モリテックスチール株式会社 | 2025-04-09 16:29:30 |
| 5986 | 3 | 2025.03.24役員の異動に関するお知らせNEW | 2025-03-25 01:29:40 |
| 5986 | 3 | 2025.03.24執行役員人事に関するお知らせNEW | 2025-03-25 01:29:39 |
| 5986 | 3 | 新着情報 | EVカーシェアリング用充電器設置のお知らせ | モリテックスチール株式会社 | 2024-12-10 22:28:58 |
| 5986 | 3 | 2024.11.08営業外費用及び特別利益の計上並びに第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせNEW | 2024-11-08 18:30:36 |
| 5986 | 3 | 新着情報 | JAPAN MOBILITY SHOW BIZWEEK 2024出展のお知らせ | モリテックスチール株式会社 | 2024-08-23 00:29:30 |
| 5986 | 3 | 新着情報 | VEEMOアプリと連動したケーブル自動巻き取り6kW普通充電器導入のお知らせ | モリテックスチール株式会社 | 2024-08-03 01:28:26 |
| 5986 | 3 | 2024.05.13剰余金の配当および別途積立金の取り崩しに関するお知らせ | 2024-06-18 13:44:59 |