| 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 | 2,450 | 2,490 | 2,433 | 2,479 | 50,100 | 41 | 102% | 101% | 121% | ▲▲▲▲ | 101% | 101% | 105% | 99% | 105% |
| 20240925 | 2,473 | 2,518 | 2,464 | 2,489 | 50,600 | 10 | 100% | 101% | 101% | ▲▲▲▲▲ | 100% | 98% | 102% | 100% | 105% |
| 20240926 | 2,539 | 2,577 | 2,506 | 2,549 | 96,300 | 60 | 102% | 100% | 190% | ▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 108% |
| 20240927 | 2,549 | 2,552 | 2,506 | 2,528 | 57,800 | -21 | 99% | 99% | 60% | ▼ | 102% | 105% | 106% | 99% | 107% |
| 20240930 | 2,454 | 2,525 | 2,435 | 2,491 | 72,800 | -37 | 99% | 102% | 126% | ▼▼ | 100% | 106% | 104% | 98% | 106% |
| 20241001 | 2,491 | 2,502 | 2,467 | 2,489 | 46,000 | -2 | 100% | 100% | 63% | ▼▼▼ | 100% | 106% | 105% | 98% | 105% |
| 20241002 | 2,477 | 2,513 | 2,469 | 2,486 | 52,500 | -3 | 100% | 100% | 114% | ▼▼▼▼ | 99% | 101% | 100% | 98% | 105% |
| 20241003 | 2,586 | 2,601 | 2,546 | 2,560 | 101,800 | 74 | 103% | 99% | 194% | ▲ | 101% | 101% | 100% | 100% | 108% |
| 20241004 | 2,560 | 2,595 | 2,560 | 2,588 | 61,900 | 28 | 101% | 101% | 61% | ▲▲ | 101% | 98% | 97% | 100% | 110% |
| 20241007 | 2,610 | 2,648 | 2,591 | 2,632 | 77,500 | 44 | 102% | 101% | 125% | ▲▲▲ | 101% | 99% | 97% | 100% | 111% |
| 20241008 | 2,594 | 2,639 | 2,594 | 2,611 | 66,700 | -21 | 99% | 101% | 86% | ▼ | 99% | 99% | 96% | 99% | 111% |
| 20241009 | 2,611 | 2,625 | 2,555 | 2,575 | 64,600 | -36 | 99% | 99% | 97% | ▼▼ | 99% | 99% | 97% | 98% | 109% |
| 20241010 | 2,593 | 2,593 | 2,528 | 2,563 | 52,600 | -12 | 100% | 99% | 81% | ▼▼▼ | 100% | 101% | 100% | 97% | 109% |
| 20241011 | 2,563 | 2,568 | 2,540 | 2,554 | 56,000 | -9 | 100% | 100% | 106% | ▼▼▼▼ | 100% | 101% | 103% | 97% | 108% |
| 20241015 | 2,579 | 2,589 | 2,550 | 2,580 | 52,300 | 26 | 101% | 100% | 93% | ▲ | 101% | 100% | 107% | 98% | 109% |
| 20241016 | 2,548 | 2,599 | 2,548 | 2,577 | 55,400 | -3 | 100% | 101% | 106% | ▼ | 99% | 97% | 105% | 98% | 109% |
| 20241017 | 2,599 | 2,599 | 2,564 | 2,571 | 27,200 | -6 | 100% | 99% | 49% | ▼▼ | 101% | 97% | 107% | 98% | 106% |
| 20241018 | 2,572 | 2,600 | 2,572 | 2,594 | 39,700 | 23 | 101% | 101% | 146% | ▲ | 99% | 96% | 106% | 99% | 107% |
| 20241021 | 2,593 | 2,597 | 2,550 | 2,556 | 25,400 | -38 | 99% | 99% | 64% | ▼ | 99% | 97% | 110% | 97% | 105% |
| 20241022 | 2,552 | 2,552 | 2,510 | 2,530 | 36,700 | -26 | 99% | 99% | 144% | ▼▼ | 100% | 100% | 112% | 96% | 102% |
| 20241023 | 2,504 | 2,529 | 2,489 | 2,502 | 42,200 | -28 | 99% | 100% | 115% | ▼▼▼ | 101% | 101% | 113% | 95% | 101% |
| 20241024 | 2,473 | 2,507 | 2,461 | 2,489 | 42,100 | -13 | 99% | 101% | 100% | ▼▼▼▼ | 98% | 100% | 113% | 95% | 100% |
| 20241025 | 2,504 | 2,517 | 2,451 | 2,452 | 35,900 | -37 | 99% | 98% | 85% | ▼▼▼▼▼ | 101% | 102% | 117% | 93% | 100% |
| 20241028 | 2,451 | 2,497 | 2,447 | 2,473 | 36,400 | 21 | 101% | 101% | 101% | ▲ | 101% | 99% | 119% | 94% | 101% |
| 20241029 | 2,474 | 2,500 | 2,466 | 2,500 | 38,200 | 27 | 101% | 101% | 105% | ▲▲ | 100% | 98% | 118% | 95% | 102% |
| 20241030 | 2,507 | 2,531 | 2,487 | 2,506 | 117,500 | 6 | 100% | 100% | 308% | ▲▲▲ | 100% | 99% | 120% | 95% | 102% |
| 20241031 | 2,505 | 2,532 | 2,478 | 2,511 | 58,700 | 5 | 100% | 100% | 50% | ▲▲▲▲ | 98% | 101% | 121% | 95% | 102% |
| 20241101 | 2,485 | 2,507 | 2,447 | 2,447 | 47,400 | -64 | 97% | 98% | 81% | ▼ | 99% | 104% | 121% | 93% | 100% |
| 20241105 | 2,483 | 2,483 | 2,452 | 2,453 | 40,600 | 6 | 100% | 99% | 86% | ▲ | 99% | 108% | 124% | 93% | 100% |
| 20241106 | 2,455 | 2,514 | 2,429 | 2,442 | 60,400 | -11 | 100% | 99% | 149% | ▼ | 102% | 112% | 125% | 94% | 100% |
| 20241107 | 2,436 | 2,500 | 2,436 | 2,474 | 76,800 | 32 | 101% | 102% | 127% | ▲ | 100% | 110% | 123% | 95% | 101% |
| 20241108 | 2,503 | 2,525 | 2,476 | 2,510 | 70,600 | 36 | 101% | 100% | 92% | ▲▲ | 101% | 107% | 120% | 97% | 103% |
| 20241111 | 2,550 | 2,578 | 2,527 | 2,575 | 142,100 | 65 | 103% | 101% | 201% | ▲▲▲ | 98% | 101% | 114% | 99% | 105% |
| 20241112 | 2,700 | 2,723 | 2,600 | 2,649 | 355,000 | 74 | 103% | 98% | 250% | ▲▲▲▲ | 103% | 106% | 116% | 100% | 108% |
| 20241113 | 2,637 | 2,723 | 2,626 | 2,718 | 142,400 | 69 | 103% | 103% | 40% | ▲▲▲▲▲ | 100% | 102% | 112% | 100% | 111% |
| 20241114 | 2,730 | 2,767 | 2,710 | 2,741 | 147,300 | 23 | 101% | 100% | 103% | ▲▲▲▲▲▲ | 99% | 103% | 114% | 100% | 112% |
| 20241115 | 2,702 | 2,719 | 2,649 | 2,666 | 106,900 | -75 | 97% | 99% | 73% | ▼ | 103% | 107% | 116% | 97% | 109% |
| 20241118 | 2,639 | 2,735 | 2,632 | 2,714 | 99,100 | 48 | 102% | 103% | 93% | ▲ | 102% | 105% | 112% | 99% | 111% |
| 20241119 | 2,730 | 2,805 | 2,720 | 2,797 | 78,100 | 83 | 103% | 102% | 79% | ▲▲ | 100% | 107% | 112% | 100% | 115% |
| 20241120 | 2,751 | 2,768 | 2,731 | 2,751 | 83,300 | -46 | 98% | 100% | 107% | ▼ | 100% | 107% | 111% | 98% | 113% |
| 20241121 | 2,769 | 2,792 | 2,742 | 2,778 | 72,900 | 27 | 101% | 100% | 88% | ▲ | 102% | 108% | 109% | 99% | 114% |
| 20241122 | 2,778 | 2,852 | 2,770 | 2,825 | 131,500 | 47 | 102% | 102% | 180% | ▲▲ | 99% | 103% | 105% | 100% | 116% |
| 20241125 | 2,900 | 2,950 | 2,865 | 2,865 | 304,500 | 40 | 101% | 99% | 232% | ▲▲▲ | 103% | 105% | 106% | 100% | 117% |
| 20241126 | 2,866 | 2,950 | 2,866 | 2,945 | 127,300 | 80 | 103% | 103% | 42% | ▲▲▲▲ | 102% | 104% | 104% | 100% | 121% |
| 20241127 | 2,917 | 2,974 | 2,886 | 2,961 | 173,800 | 16 | 101% | 102% | 137% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 121% |
| 20241128 | 2,980 | 3,020 | 2,967 | 3,000 | 178,200 | 39 | 101% | 101% | 103% | ▲▲▲▲▲▲ | 98% | 102% | 100% | 100% | 123% |
| 20241129 | 3,020 | 3,035 | 2,939 | 2,970 | 190,500 | -30 | 99% | 98% | 107% | ▼ | 101% | 103% | 101% | 99% | 122% |
| 20241202 | 2,972 | 3,005 | 2,931 | 3,000 | 116,000 | 30 | 101% | 101% | 61% | ▲ | 99% | 99% | 98% | 100% | 123% |
| 20241203 | 3,070 | 3,090 | 3,025 | 3,045 | 205,300 | 45 | 102% | 99% | 177% | ▲▲ | 100% | 101% | 100% | 100% | 125% |
| 20241204 | 3,015 | 3,040 | 2,996 | 3,015 | 111,700 | -30 | 99% | 100% | 54% | ▼ | 102% | 100% | 100% | 99% | 122% |
| 20241205 | 3,015 | 3,085 | 3,000 | 3,070 | 129,600 | 55 | 102% | 102% | 116% | ▲ | 98% | 98% | 98% | 100% | 122% |
| 20241206 | 3,070 | 3,070 | 2,998 | 3,010 | 100,900 | -60 | 98% | 98% | 78% | ▼ | 101% | 100% | 0% | 98% | 117% |
| 20241209 | 3,020 | 3,065 | 3,000 | 3,040 | 98,200 | 30 | 101% | 101% | 97% | ▲ | 98% | 99% | 0% | 99% | 115% |
| 20241210 | 3,065 | 3,065 | 3,000 | 3,005 | 105,600 | -35 | 99% | 98% | 108% | ▼ | 102% | 100% | 0% | 98% | 113% |
| 20241211 | 2,967 | 3,035 | 2,951 | 3,015 | 133,600 | 10 | 100% | 102% | 127% | ▲ | 99% | 98% | 0% | 98% | 113% |
| 20241212 | 3,025 | 3,040 | 3,005 | 3,005 | 104,800 | -10 | 100% | 99% | 78% | ▼ | 101% | 100% | 0% | 98% | 113% |
| 20241213 | 3,000 | 3,045 | 3,000 | 3,030 | 100,100 | 25 | 101% | 101% | 96% | ▲ | 98% | 99% | 0% | 99% | 112% |
| 20241216 | 3,030 | 3,030 | 2,955 | 2,965 | 128,300 | -65 | 98% | 98% | 128% | ▼ | 100% | 101% | 0% | 97% | 108% |
| 20241217 | 2,980 | 2,994 | 2,951 | 2,971 | 68,200 | 6 | 100% | 100% | 53% | ▲ | 99% | 0% | 0% | 97% | 108% |
| 20241218 | 2,970 | 2,970 | 2,918 | 2,954 | 68,100 | -17 | 99% | 99% | 100% | ▼ | 102% | 0% | 0% | 96% | 106% |
| 20241219 | 2,937 | 3,000 | 2,937 | 2,989 | 141,000 | 35 | 101% | 102% | 207% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20241220 | 3,010 | 3,040 | 2,992 | 3,005 | 110,300 | 16 | 101% | 100% | 78% | ▲▲ | % | % | % | 98% | 105% |
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 | 14,200 | 67,400 | 6,100 | 20,100 | 8,100 | 47,300 |
| 2024-12-06 | 13,400 | 89,000 | 6,100 | 36,900 | 7,300 | 52,100 |
| 2024-11-29 | 12,700 | 91,000 | 6,100 | 36,600 | 6,600 | 54,400 |
| 2024-11-22 | 8,600 | 57,200 | 5,900 | 19,900 | 2,700 | 37,300 |
| 2024-11-15 | 7,900 | 64,900 | 5,900 | 20,100 | 2,000 | 44,800 |
| 2024-11-08 | 12,300 | 49,400 | 9,100 | 7,200 | 3,200 | 42,200 |
| 2024-11-01 | 10,700 | 36,200 | 9,100 | 7,400 | 1,600 | 28,800 |
| 2024-10-25 | 10,300 | 35,400 | 9,100 | 8,800 | 1,200 | 26,600 |
| 2024-10-18 | 10,500 | 32,700 | 9,100 | 10,000 | 1,400 | 22,700 |
| 2024-10-11 | 10,100 | 36,500 | 9,100 | 9,900 | 1,000 | 26,600 |
| 2024-10-04 | 12,400 | 28,100 | 9,100 | 6,800 | 3,300 | 21,300 |
| 2024-09-27 | 10,200 | 29,900 | 9,100 | 6,400 | 1,100 | 23,500 |
| 2024-09-20 | 10,100 | 24,700 | 9,100 | 5,000 | 1,000 | 19,700 |
| 2024-09-13 | 10,500 | 26,000 | 9,300 | 5,500 | 1,200 | 20,500 |
| 2024-09-06 | 10,800 | 27,500 | 9,300 | 5,800 | 1,500 | 21,700 |
| 2024-08-30 | 14,900 | 40,200 | 11,800 | 6,500 | 3,100 | 33,700 |
| 2024-08-23 | 13,500 | 22,700 | 11,800 | 6,300 | 1,700 | 16,400 |
| 2024-08-16 | 16,000 | 28,800 | 12,000 | 7,400 | 4,000 | 21,400 |
| 2024-08-09 | 12,600 | 20,800 | 11,600 | 4,500 | 1,000 | 16,300 |
| 2024-08-02 | 13,100 | 18,200 | 12,100 | 3,200 | 1,000 | 15,000 |
| 2024-07-26 | 17,500 | 25,300 | 14,000 | 5,300 | 3,500 | 20,000 |
| 2024-07-19 | 22,200 | 25,700 | 17,700 | 5,700 | 4,500 | 20,000 |
| 2024-07-12 | 22,600 | 29,500 | 17,100 | 7,400 | 5,500 | 22,100 |
| 2024-07-05 | 20,500 | 31,000 | 16,200 | 11,500 | 4,300 | 19,500 |
| 2024-06-28 | 22,800 | 26,300 | 15,800 | 9,600 | 7,000 | 16,700 |
| 2024-06-21 | 22,700 | 21,500 | 16,800 | 8,200 | 5,900 | 13,300 |
| 2024-06-14 | 18,400 | 30,800 | 13,900 | 13,000 | 4,500 | 17,800 |
| 2024-06-07 | 14,300 | 33,300 | 10,500 | 14,000 | 3,800 | 19,300 |
| 2024-05-31 | 13,800 | 29,200 | 9,300 | 10,300 | 4,500 | 18,900 |
| 2024-05-24 | 9,000 | 30,100 | 4,500 | 8,000 | 4,500 | 22,100 |
| 2024-05-17 | 9,600 | 26,500 | 5,100 | 7,900 | 4,500 | 18,600 |
| 2024-05-10 | 13,900 | 28,900 | 5,400 | 5,500 | 8,500 | 23,400 |
| 2024-05-02 | 14,900 | 22,600 | 6,100 | 5,700 | 8,800 | 16,900 |
| 2024-04-26 | 15,800 | 25,600 | 6,700 | 7,300 | 9,100 | 18,300 |
| 2024-04-19 | 15,100 | 24,000 | 5,800 | 10,800 | 9,300 | 13,200 |
| 2024-04-12 | 17,300 | 23,800 | 6,500 | 7,800 | 10,800 | 16,000 |
| 2024-04-05 | 18,600 | 28,700 | 6,400 | 8,300 | 12,200 | 20,400 |
| 2024-03-29 | 18,200 | 28,600 | 6,600 | 11,900 | 11,600 | 16,700 |
| 2024-03-22 | 25,000 | 14,500 | 3,000 | 7,600 | 22,000 | 6,900 |
| 2024-03-15 | 25,200 | 30,700 | 3,600 | 7,100 | 21,600 | 23,600 |
| 2024-03-08 | 1,400 | 17,100 | 100 | 7,500 | 1,300 | 9,600 |
| 2024-03-01 | 4,000 | 16,300 | 100 | 6,400 | 3,900 | 9,900 |
| 2024-02-22 | 200 | 18,300 | 100 | 5,100 | 100 | 13,200 |
| 2024-02-16 | 300 | 18,700 | 100 | 4,700 | 200 | 14,000 |
| 2024-02-09 | 600 | 18,600 | 100 | 6,200 | 500 | 12,400 |
| 2024-02-02 | 400 | 13,200 | 100 | 5,100 | 300 | 8,100 |
| 2024-01-26 | 400 | 9,300 | 100 | 3,900 | 300 | 5,400 |
| 2024-01-19 | 700 | 11,100 | 100 | 4,000 | 600 | 7,100 |
| 2024-01-12 | 1,800 | 10,600 | 100 | 4,200 | 1,700 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | 鴻池運輸 | 「Ferro Scrap Nigam Limited」の株式取得（完全子会社化）に関するお知らせ |
| 20240808 | 15:30 | 鴻池運輸 | 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 |
| 20240719 | 16:45 | 鴻池運輸 | 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 |
| 20240624 | 15:00 | 鴻池運輸 | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240624 | 15:00 | 鴻池運輸 | 「内部統制報告書の訂正報告書」の提出に関するお知らせ |
| 20240617 | 15:00 | 鴻池運輸 | カナダ・メキシコにおけるデザインパッケージ事業会社の株式取得および合弁会社の設立に関するお知らせ |
| 20240520 | 15:00 | 鴻池運輸 | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | 鴻池運輸 | 内部統制調査委員会の最終調査報告書受領および再発防止策に関するお知らせ |
| 20240314 | 16:00 | 鴻池運輸 | 内部統制調査委員会の中間報告書受領に関するお知らせ |
| 20240314 | 16:00 | 鴻池運輸 | 業績予想および配当予想の修正に関するお知らせ |
| 20240314 | 16:00 | 鴻池運輸 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240314 | 16:15 | 鴻池運輸 | 2024年３月期第３四半期報告書の提出完了に関するお知らせ |
| 20240214 | 17:50 | 鴻池運輸 | 2024年3月期第3四半期報告書の提出期限延長申請に関する承認のお知らせ |
| 20240213 | 18:15 | 鴻池運輸 | 2024年3月期第3四半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20240209 | 16:00 | 鴻池運輸 | 当社従業員による不正行為の発覚および2024年3月期第3四半期決算発表の延期と当該四半期報告書の提出期限の延長申請検討について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9025 | 1 | 鴻池運輸｜KONOIKEグループ | 2024-12-22 01:27:39 |
| 9025 | 2 | オンライン健康医療相談サービス「CarnaYOKUMIRU」を開始｜ニュース｜鴻池運輸｜KONOIKEグループ | 2024-07-01 19:31:56 |
| 9025 | 2 | よくあるご質問（会社について）｜IR情報｜鴻池運輸 | 2024-06-18 21:34:55 |
| 9025 | 2 | 格付情報｜IR情報｜鴻池運輸 | 2024-06-18 21:34:48 |
| 9025 | 2 | 株式事務手続きのご案内｜IR情報｜鴻池運輸 | 2024-06-18 21:34:47 |
| 9025 | 2 | 株主の個人情報取扱い｜IR情報｜鴻池運輸 | 2024-06-18 21:34:46 |
| 9025 | 2 | 株主の状況｜IR情報｜鴻池運輸 | 2024-06-18 21:34:44 |
| 9025 | 2 | 株主総会｜IR情報｜鴻池運輸 | 2024-06-18 21:34:43 |
| 9025 | 2 | 株主還元｜IR情報｜鴻池運輸 | 2024-06-18 21:34:42 |
| 9025 | 2 | 株式基本情報｜IR情報｜鴻池運輸 | 2024-06-18 21:34:41 |