| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,017 | 2,020 | 1,998 | 2,016 | 78,000 | 23 | 101% | 100% | 76% | ▲▲ | 99% | 109% | 103% | 100% | 112% |
| 20240925 | 2,020 | 2,021 | 1,991 | 2,000 | 59,100 | -16 | 99% | 99% | 76% | ▼ | 100% | 106% | 101% | 99% | 109% |
| 20240926 | 2,020 | 2,024 | 2,001 | 2,024 | 102,900 | 24 | 101% | 100% | 174% | ▲ | 100% | 109% | 102% | 100% | 111% |
| 20240927 | 2,000 | 2,016 | 1,997 | 2,003 | 76,200 | -21 | 99% | 100% | 74% | ▼ | 102% | 101% | 94% | 99% | 108% |
| 20240930 | 2,153 | 2,232 | 2,153 | 2,203 | 768,000 | 200 | 110% | 102% | 1008% | ▲ | 95% | 96% | 89% | 100% | 119% |
| 20241001 | 2,245 | 2,253 | 2,122 | 2,141 | 368,000 | -62 | 97% | 95% | 48% | ▼ | 101% | 101% | 94% | 97% | 116% |
| 20241002 | 2,129 | 2,167 | 2,120 | 2,150 | 169,200 | 9 | 100% | 101% | 46% | ▲ | 99% | 97% | 94% | 98% | 116% |
| 20241003 | 2,191 | 2,210 | 2,166 | 2,171 | 135,200 | 21 | 101% | 99% | 80% | ▲▲ | 99% | 95% | 96% | 99% | 117% |
| 20241004 | 2,180 | 2,196 | 2,159 | 2,159 | 96,000 | -12 | 99% | 99% | 71% | ▼ | 99% | 93% | 97% | 98% | 116% |
| 20241007 | 2,170 | 2,170 | 2,131 | 2,146 | 161,000 | -13 | 99% | 99% | 168% | ▼▼ | 101% | 97% | 101% | 97% | 111% |
| 20241008 | 2,098 | 2,135 | 2,086 | 2,125 | 92,800 | -21 | 99% | 101% | 58% | ▼▼▼ | 98% | 96% | 101% | 96% | 110% |
| 20241009 | 2,125 | 2,125 | 2,078 | 2,078 | 137,700 | -47 | 98% | 98% | 148% | ▼▼▼▼ | 98% | 97% | 104% | 94% | 108% |
| 20241010 | 2,070 | 2,078 | 2,013 | 2,024 | 138,200 | -54 | 97% | 98% | 100% | ▼▼▼▼▼ | 99% | 100% | 106% | 92% | 105% |
| 20241011 | 2,014 | 2,020 | 1,990 | 1,999 | 148,500 | -25 | 99% | 99% | 107% | ▼▼▼▼▼▼ | 101% | 99% | 106% | 91% | 102% |
| 20241015 | 2,019 | 2,039 | 1,980 | 2,032 | 120,700 | 33 | 102% | 101% | 81% | ▲ | 98% | 98% | 106% | 92% | 104% |
| 20241016 | 2,020 | 2,027 | 1,982 | 1,986 | 64,500 | -46 | 98% | 98% | 53% | ▼ | 101% | 100% | 108% | 90% | 101% |
| 20241017 | 1,986 | 2,012 | 1,986 | 2,005 | 80,000 | 19 | 101% | 101% | 124% | ▲ | 100% | 99% | 108% | 91% | 102% |
| 20241018 | 1,990 | 2,010 | 1,990 | 1,998 | 57,800 | -7 | 100% | 100% | 72% | ▼ | 99% | 97% | 107% | 91% | 102% |
| 20241021 | 2,011 | 2,011 | 1,984 | 1,989 | 54,500 | -9 | 100% | 99% | 94% | ▼▼ | 99% | 98% | 108% | 90% | 100% |
| 20241022 | 1,985 | 1,985 | 1,948 | 1,962 | 90,600 | -27 | 99% | 99% | 166% | ▼▼▼ | 100% | 100% | 108% | 89% | 100% |
| 20241023 | 1,979 | 1,994 | 1,966 | 1,978 | 67,100 | 16 | 101% | 100% | 74% | ▲ | 99% | 101% | 109% | 90% | 101% |
| 20241024 | 1,969 | 1,975 | 1,940 | 1,958 | 80,000 | -20 | 99% | 99% | 119% | ▼ | 98% | 103% | 108% | 89% | 100% |
| 20241025 | 1,985 | 1,990 | 1,924 | 1,937 | 87,800 | -21 | 99% | 98% | 110% | ▼▼ | 100% | 108% | 110% | 88% | 100% |
| 20241028 | 1,946 | 1,972 | 1,937 | 1,942 | 83,200 | 5 | 100% | 100% | 95% | ▲ | 102% | 108% | 109% | 88% | 100% |
| 20241029 | 1,943 | 1,980 | 1,940 | 1,974 | 86,300 | 32 | 102% | 102% | 104% | ▲▲ | 102% | 109% | 109% | 91% | 102% |
| 20241030 | 1,953 | 1,996 | 1,953 | 1,987 | 423,100 | 13 | 101% | 102% | 490% | ▲▲▲ | 99% | 104% | 103% | 92% | 103% |
| 20241031 | 2,063 | 2,100 | 2,000 | 2,050 | 309,600 | 63 | 103% | 99% | 73% | ▲▲▲▲ | 102% | 105% | 104% | 94% | 106% |
| 20241101 | 2,050 | 2,120 | 1,979 | 2,095 | 290,000 | 45 | 102% | 102% | 94% | ▲▲▲▲▲ | 99% | 100% | 102% | 97% | 108% |
| 20241105 | 2,103 | 2,129 | 2,075 | 2,088 | 147,800 | -7 | 100% | 99% | 51% | ▼ | 102% | 103% | 103% | 97% | 108% |
| 20241106 | 2,088 | 2,149 | 2,056 | 2,124 | 121,700 | 36 | 102% | 102% | 82% | ▲ | 100% | 100% | 100% | 100% | 110% |
| 20241107 | 2,150 | 2,171 | 2,130 | 2,143 | 73,800 | 19 | 101% | 100% | 61% | ▲▲ | 98% | 98% | 100% | 100% | 111% |
| 20241108 | 2,149 | 2,158 | 2,094 | 2,101 | 52,900 | -42 | 98% | 98% | 72% | ▼ | 101% | 101% | 103% | 98% | 108% |
| 20241111 | 2,082 | 2,116 | 2,062 | 2,110 | 62,200 | 9 | 100% | 101% | 118% | ▲ | 101% | 100% | 101% | 98% | 109% |
| 20241112 | 2,117 | 2,158 | 2,117 | 2,141 | 54,500 | 31 | 101% | 101% | 88% | ▲▲ | 99% | 99% | 101% | 100% | 111% |
| 20241113 | 2,134 | 2,134 | 2,086 | 2,103 | 53,600 | -38 | 98% | 99% | 98% | ▼ | 101% | 101% | 103% | 98% | 109% |
| 20241114 | 2,089 | 2,136 | 2,088 | 2,107 | 44,900 | 4 | 100% | 101% | 84% | ▲ | 99% | 97% | 101% | 98% | 109% |
| 20241115 | 2,128 | 2,138 | 2,106 | 2,106 | 30,300 | -1 | 100% | 99% | 67% | ▼ | 101% | 99% | 103% | 98% | 109% |
| 20241118 | 2,090 | 2,123 | 2,090 | 2,117 | 35,100 | 11 | 101% | 101% | 116% | ▲ | 99% | 97% | 101% | 99% | 109% |
| 20241119 | 2,126 | 2,133 | 2,091 | 2,105 | 46,100 | -12 | 99% | 99% | 131% | ▼ | 98% | 101% | 102% | 98% | 109% |
| 20241120 | 2,105 | 2,111 | 2,052 | 2,071 | 61,000 | -34 | 98% | 98% | 132% | ▼▼ | 100% | 102% | 104% | 97% | 107% |
| 20241121 | 2,071 | 2,083 | 2,051 | 2,063 | 39,500 | -8 | 100% | 100% | 65% | ▼▼▼ | 100% | 103% | 104% | 96% | 107% |
| 20241122 | 2,073 | 2,084 | 2,057 | 2,072 | 49,100 | 9 | 100% | 100% | 124% | ▲ | 99% | 102% | 102% | 97% | 107% |
| 20241125 | 2,097 | 2,100 | 2,072 | 2,072 | 42,900 | 0 | 100% | 99% | 87% | -- | 102% | 103% | 103% | 97% | 107% |
| 20241126 | 2,072 | 2,122 | 2,072 | 2,122 | 61,000 | 50 | 102% | 102% | 142% | ▲ | 98% | 101% | 101% | 99% | 107% |
| 20241127 | 2,129 | 2,138 | 2,050 | 2,093 | 71,700 | -29 | 99% | 98% | 118% | ▼ | 101% | 102% | 102% | 98% | 105% |
| 20241128 | 2,106 | 2,145 | 2,104 | 2,134 | 42,100 | 41 | 102% | 101% | 59% | ▲ | 99% | 100% | 100% | 100% | 104% |
| 20241129 | 2,139 | 2,150 | 2,113 | 2,115 | 54,600 | -19 | 99% | 99% | 130% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20241202 | 2,115 | 2,150 | 2,100 | 2,138 | 57,400 | 23 | 101% | 101% | 105% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241203 | 2,142 | 2,162 | 2,125 | 2,147 | 65,700 | 9 | 100% | 100% | 114% | ▲▲ | 98% | 101% | 100% | 100% | 104% |
| 20241204 | 2,128 | 2,130 | 2,052 | 2,080 | 90,800 | -67 | 97% | 98% | 138% | ▼ | 102% | 101% | 102% | 97% | 101% |
| 20241205 | 2,099 | 2,140 | 2,090 | 2,140 | 50,200 | 60 | 103% | 102% | 55% | ▲ | 98% | 100% | 98% | 100% | 104% |
| 20241206 | 2,139 | 2,147 | 2,088 | 2,103 | 43,000 | -37 | 98% | 98% | 86% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241209 | 2,128 | 2,155 | 2,111 | 2,147 | 58,500 | 44 | 102% | 101% | 136% | ▲ | 97% | 99% | 0% | 100% | 104% |
| 20241210 | 2,164 | 2,164 | 2,093 | 2,107 | 41,700 | -40 | 98% | 97% | 71% | ▼ | 102% | 101% | 0% | 98% | 102% |
| 20241211 | 2,081 | 2,124 | 2,081 | 2,115 | 29,600 | 8 | 100% | 102% | 71% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241212 | 2,155 | 2,155 | 2,105 | 2,142 | 55,200 | 27 | 101% | 99% | 186% | ▲▲ | 101% | 100% | 0% | 100% | 104% |
| 20241213 | 2,124 | 2,152 | 2,112 | 2,144 | 79,900 | 2 | 100% | 101% | 145% | ▲▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241216 | 2,128 | 2,130 | 2,077 | 2,103 | 67,500 | -41 | 98% | 99% | 84% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241217 | 2,103 | 2,105 | 2,076 | 2,079 | 67,800 | -24 | 99% | 99% | 100% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 2,079 | 2,115 | 2,069 | 2,109 | 65,000 | 30 | 101% | 101% | 96% | ▲ | 103% | 0% | 0% | 98% | 102% |
| 20241219 | 2,068 | 2,131 | 2,061 | 2,131 | 45,800 | 22 | 101% | 103% | 70% | ▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 2,126 | 2,131 | 2,100 | 2,101 | 80,700 | -30 | 99% | 99% | 176% | ▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,000 | 202,500 | 600 | 111,000 | 2,400 | 91,500 |
| 2024-12-06 | 3,100 | 206,400 | 600 | 111,100 | 2,500 | 95,300 |
| 2024-11-29 | 3,800 | 210,000 | 600 | 107,500 | 3,200 | 102,500 |
| 2024-11-22 | 3,600 | 209,100 | 600 | 105,400 | 3,000 | 103,700 |
| 2024-11-15 | 5,000 | 205,600 | 600 | 102,300 | 4,400 | 103,300 |
| 2024-11-08 | 6,400 | 209,700 | 1,100 | 103,700 | 5,300 | 106,000 |
| 2024-11-01 | 6,700 | 226,900 | 700 | 103,400 | 6,000 | 123,500 |
| 2024-10-25 | 7,400 | 181,700 | 100 | 86,600 | 7,300 | 95,100 |
| 2024-10-18 | 5,800 | 180,800 | 300 | 87,800 | 5,500 | 93,000 |
| 2024-10-11 | 11,800 | 176,300 | 200 | 95,200 | 11,600 | 81,100 |
| 2024-10-04 | 22,200 | 173,700 | 700 | 83,600 | 21,500 | 90,100 |
| 2024-09-27 | 3,500 | 113,100 | 100 | 67,100 | 3,400 | 46,000 |
| 2024-09-20 | 3,400 | 107,100 | 100 | 67,300 | 3,300 | 39,800 |
| 2024-09-13 | 4,300 | 107,100 | 100 | 68,600 | 4,200 | 38,500 |
| 2024-09-06 | 7,100 | 107,100 | 1,300 | 67,300 | 5,800 | 39,800 |
| 2024-08-30 | 2,100 | 111,700 | 100 | 66,900 | 2,000 | 44,800 |
| 2024-08-23 | 1,500 | 117,600 | 100 | 74,800 | 1,400 | 42,800 |
| 2024-08-16 | 1,500 | 119,300 | 100 | 76,000 | 1,400 | 43,300 |
| 2024-08-09 | 1,600 | 125,000 | 100 | 76,800 | 1,500 | 48,200 |
| 2024-08-02 | 3,100 | 89,400 | 100 | 36,200 | 3,000 | 53,200 |
| 2024-07-26 | 2,400 | 53,700 | 100 | 13,800 | 2,300 | 39,900 |
| 2024-07-19 | 1,400 | 50,000 | 100 | 11,900 | 1,300 | 38,100 |
| 2024-07-12 | 900 | 56,100 | 100 | 15,300 | 800 | 40,800 |
| 2024-07-05 | 600 | 55,100 | 100 | 14,100 | 500 | 41,000 |
| 2024-06-28 | 1,100 | 48,200 | 100 | 9,700 | 1,000 | 38,500 |
| 2024-06-21 | 700 | 59,700 | 100 | 17,200 | 600 | 42,500 |
| 2024-06-14 | 1,200 | 49,000 | 100 | 9,200 | 1,100 | 39,800 |
| 2024-06-07 | 700 | 54,500 | 100 | 9,700 | 600 | 44,800 |
| 2024-05-31 | 700 | 53,800 | 100 | 8,700 | 600 | 45,100 |
| 2024-05-24 | 800 | 53,700 | 200 | 8,300 | 600 | 45,400 |
| 2024-05-17 | 300 | 48,400 | 200 | 5,500 | 100 | 42,900 |
| 2024-05-10 | 1,700 | 56,200 | 100 | 12,300 | 1,600 | 43,900 |
| 2024-05-02 | 2,000 | 54,200 | 100 | 14,200 | 1,900 | 40,000 |
| 2024-04-26 | 3,700 | 42,000 | 100 | 15,300 | 3,600 | 26,700 |
| 2024-04-19 | 2,200 | 38,800 | 100 | 9,600 | 2,100 | 29,200 |
| 2024-04-12 | 3,200 | 40,200 | 100 | 8,300 | 3,100 | 31,900 |
| 2024-04-05 | 1,800 | 34,900 | 100 | 4,700 | 1,700 | 30,200 |
| 2024-03-29 | 300 | 36,700 | 100 | 5,500 | 200 | 31,200 |
| 2024-03-22 | 22,400 | 36,200 | 100 | 5,800 | 22,300 | 30,400 |
| 2024-03-15 | 23,100 | 27,800 | 100 | 5,200 | 23,000 | 22,600 |
| 2024-03-08 | 22,500 | 27,300 | 8,900 | 5,400 | 13,600 | 21,900 |
| 2024-03-01 | 21,900 | 40,500 | 8,900 | 7,900 | 13,000 | 32,600 |
| 2024-02-22 | 22,200 | 37,400 | 8,900 | 7,100 | 13,300 | 30,300 |
| 2024-02-16 | 21,400 | 34,100 | 8,900 | 4,400 | 12,500 | 29,700 |
| 2024-02-09 | 21,100 | 39,700 | 8,900 | 7,200 | 12,200 | 32,500 |
| 2024-02-02 | 25,600 | 38,700 | 8,900 | 7,600 | 16,700 | 31,100 |
| 2024-01-26 | 28,600 | 26,100 | 13,300 | 5,000 | 15,300 | 21,100 |
| 2024-01-19 | 28,000 | 27,100 | 13,300 | 4,900 | 14,700 | 22,200 |
| 2024-01-12 | 28,600 | 24,300 | 13,300 | 4,000 | 15,300 | 20,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | モリタＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | モリタＨＤ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240730 | 15:00 | モリタＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:00 | モリタＨＤ | 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 |
| 20240702 | 15:00 | モリタＨＤ | 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 |
| 20240426 | 15:00 | モリタＨＤ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240426 | 15:00 | モリタＨＤ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240229 | 10:00 | モリタＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240228 | 17:00 | モリタＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3MG | 350 | 2024-07-29 13:11 | 株式会社モリタホールディングス | 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 |
|---|---|---|---|
| 6455 | 1 | 株式会社モリタホールディングス | 2024-12-21 22:20:46 |
| 6455 | 2 | 2024年11月29日 IR 第92期中間事業報告書（1434KB） | 2024-11-29 22:31:38 |
| 6455 | 2 | 2024年10月31日 IR 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結)（521KB） | 2024-11-01 04:30:42 |
| 6455 | 2 | 2024年10月31日 IR 業績予想及び配当予想の修正に関するお知らせ | 2024-11-01 04:30:41 |
| 6455 | 2 | 2024年10月31日 IR 2024年度 第2四半期 決算説明資料（2851KB） | 2024-11-01 04:30:39 |
| 6455 | 2 | 2024年07月30日 IR 2025年３月期 第１四半期決算短信〔日本基準〕(連結)（637KB） | 2024-07-30 22:31:01 |
| 6455 | 2 | 2024年07月30日 IR 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 | 2024-07-30 22:31:00 |
| 6455 | 2 | 2024年07月30日 IR 2024年度 第1四半期 決算説明資料（2834KB） | 2024-07-30 22:30:58 |
| 6455 | 2 | 2024年07月18日 イベント 「大阪・関西万博」の運営参加にブロンズパートナーとして協賛 | 2024-07-18 17:30:32 |
| 6455 | 2 | 2024年07月02日 IR 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 | 2024-07-03 06:30:02 |