| 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 | 2,964 | 2,964 | 2,910 | 2,916 | 88,100 | -29 | 99% | 98% | 64% | ▼ | 100% | 103% | 106% | 94% | 100% |
| 20250121 | 2,930 | 2,945 | 2,921 | 2,934 | 59,600 | 18 | 101% | 100% | 68% | ▲ | 100% | 103% | 105% | 94% | 101% |
| 20250122 | 2,934 | 2,954 | 2,928 | 2,940 | 80,400 | 6 | 100% | 100% | 135% | ▲▲ | 100% | 104% | 105% | 95% | 101% |
| 20250123 | 2,935 | 2,962 | 2,928 | 2,941 | 103,000 | 1 | 100% | 100% | 128% | ▲▲▲ | 100% | 106% | 104% | 95% | 101% |
| 20250124 | 2,977 | 2,995 | 2,942 | 2,977 | 86,400 | 36 | 101% | 100% | 84% | ▲▲▲▲ | 101% | 106% | 103% | 96% | 102% |
| 20250127 | 2,998 | 3,050 | 2,981 | 3,015 | 189,000 | 38 | 101% | 101% | 219% | ▲▲▲▲▲ | 101% | 106% | 103% | 97% | 103% |
| 20250128 | 2,995 | 3,050 | 2,984 | 3,035 | 107,300 | 20 | 101% | 101% | 57% | ▲▲▲▲▲▲ | 101% | 101% | 102% | 98% | 104% |
| 20250129 | 3,030 | 3,080 | 3,015 | 3,050 | 142,400 | 15 | 100% | 101% | 133% | ▲▲▲▲▲▲▲ | 103% | 100% | 100% | 98% | 105% |
| 20250130 | 3,070 | 3,175 | 3,070 | 3,150 | 195,700 | 100 | 103% | 103% | 137% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 95% | 100% | 108% |
| 20250131 | 3,150 | 3,185 | 3,145 | 3,165 | 195,700 | 15 | 100% | 100% | 100% | ▲▲▲▲▲▲▲▲▲ | 97% | 98% | 96% | 100% | 109% |
| 20250203 | 3,130 | 3,155 | 3,045 | 3,050 | 303,300 | -115 | 96% | 97% | 155% | ▼ | 99% | 99% | 96% | 96% | 105% |
| 20250204 | 3,095 | 3,120 | 3,050 | 3,055 | 206,700 | 5 | 100% | 99% | 68% | ▲ | 98% | 100% | 96% | 97% | 105% |
| 20250205 | 3,085 | 3,085 | 3,020 | 3,025 | 93,100 | -30 | 99% | 98% | 45% | ▼ | 100% | 101% | 97% | 96% | 104% |
| 20250206 | 3,060 | 3,090 | 3,050 | 3,055 | 104,300 | 30 | 101% | 100% | 112% | ▲ | 99% | 101% | 97% | 97% | 105% |
| 20250207 | 3,065 | 3,080 | 3,035 | 3,040 | 91,200 | -15 | 100% | 99% | 87% | ▼ | 100% | 100% | 97% | 96% | 104% |
| 20250210 | 3,060 | 3,090 | 3,055 | 3,070 | 105,800 | 30 | 101% | 100% | 116% | ▲ | 99% | 97% | 96% | 97% | 105% |
| 20250212 | 3,075 | 3,085 | 3,040 | 3,045 | 93,000 | -25 | 99% | 99% | 88% | ▼ | 101% | 98% | 96% | 96% | 104% |
| 20250213 | 3,070 | 3,110 | 3,055 | 3,095 | 92,700 | 50 | 102% | 101% | 100% | ▲ | 100% | 95% | 96% | 98% | 106% |
| 20250214 | 3,070 | 3,080 | 3,020 | 3,055 | 182,100 | -40 | 99% | 100% | 196% | ▼ | 103% | 103% | 102% | 97% | 105% |
| 20250217 | 2,835 | 2,938 | 2,760 | 2,920 | 437,900 | -135 | 96% | 103% | 240% | ▼▼ | 104% | 100% | 100% | 92% | 100% |
| 20250218 | 2,890 | 3,015 | 2,884 | 2,994 | 305,300 | 74 | 103% | 104% | 70% | ▲ | 98% | 99% | 96% | 95% | 103% |
| 20250219 | 2,972 | 2,978 | 2,878 | 2,916 | 254,200 | -78 | 97% | 98% | 83% | ▼ | 100% | 101% | 97% | 92% | 100% |
| 20250220 | 2,914 | 2,946 | 2,888 | 2,924 | 196,400 | 8 | 100% | 100% | 77% | ▲ | 101% | 103% | 98% | 92% | 100% |
| 20250225 | 2,880 | 2,917 | 2,862 | 2,904 | 260,100 | -20 | 99% | 101% | 132% | ▼ | 98% | 101% | 96% | 92% | 100% |
| 20250226 | 2,925 | 2,948 | 2,824 | 2,860 | 206,500 | -44 | 98% | 98% | 79% | ▼▼ | 101% | 102% | 97% | 90% | 100% |
| 20250227 | 2,909 | 2,953 | 2,886 | 2,951 | 273,200 | 91 | 103% | 101% | 132% | ▲ | 101% | 99% | 97% | 93% | 103% |
| 20250228 | 2,910 | 2,964 | 2,903 | 2,944 | 162,100 | -7 | 100% | 101% | 59% | ▼ | 99% | 97% | 95% | 93% | 103% |
| 20250303 | 2,978 | 2,990 | 2,948 | 2,961 | 93,300 | 17 | 101% | 99% | 58% | ▲ | 99% | 96% | 95% | 94% | 104% |
| 20250304 | 2,980 | 2,990 | 2,929 | 2,961 | 99,100 | 0 | 100% | 99% | 106% | -- | 97% | 94% | 95% | 94% | 104% |
| 20250305 | 2,961 | 2,970 | 2,860 | 2,875 | 235,100 | -86 | 97% | 97% | 237% | ▼ | 100% | 96% | 98% | 93% | 101% |
| 20250306 | 2,881 | 2,901 | 2,870 | 2,895 | 169,300 | 20 | 101% | 100% | 72% | ▲ | 100% | 96% | 98% | 94% | 101% |
| 20250307 | 2,855 | 2,884 | 2,823 | 2,863 | 155,800 | -32 | 99% | 100% | 92% | ▼ | 98% | 96% | 98% | 93% | 100% |
| 20250310 | 2,850 | 2,857 | 2,772 | 2,789 | 257,400 | -74 | 97% | 98% | 165% | ▼▼ | 99% | 101% | 103% | 90% | 100% |
| 20250311 | 2,723 | 2,737 | 2,647 | 2,701 | 277,600 | -88 | 97% | 99% | 108% | ▼▼▼ | 101% | 102% | 102% | 87% | 100% |
| 20250312 | 2,738 | 2,797 | 2,717 | 2,755 | 296,100 | 54 | 102% | 101% | 107% | ▲ | 100% | 103% | 100% | 89% | 102% |
| 20250313 | 2,740 | 2,749 | 2,716 | 2,732 | 132,500 | -23 | 99% | 100% | 45% | ▼ | 101% | 104% | 99% | 88% | 101% |
| 20250314 | 2,713 | 2,737 | 2,710 | 2,733 | 164,100 | 1 | 100% | 101% | 124% | ▲ | 101% | 103% | 98% | 88% | 101% |
| 20250317 | 2,734 | 2,776 | 2,718 | 2,760 | 143,200 | 27 | 101% | 101% | 87% | ▲▲ | 101% | 101% | 97% | 90% | 102% |
| 20250318 | 2,750 | 2,815 | 2,742 | 2,787 | 150,700 | 27 | 101% | 101% | 105% | ▲▲▲ | 100% | 99% | 91% | 93% | 103% |
| 20250319 | 2,812 | 2,839 | 2,800 | 2,819 | 117,100 | 32 | 101% | 100% | 78% | ▲▲▲▲ | 100% | 100% | 91% | 94% | 104% |
| 20250321 | 2,807 | 2,844 | 2,807 | 2,811 | 134,000 | -8 | 100% | 100% | 114% | ▼ | 99% | 99% | 91% | 95% | 104% |
| 20250324 | 2,816 | 2,816 | 2,780 | 2,786 | 118,900 | -25 | 99% | 99% | 89% | ▼▼ | 100% | 99% | 93% | 94% | 103% |
| 20250325 | 2,766 | 2,792 | 2,755 | 2,773 | 134,200 | -13 | 100% | 100% | 113% | ▼▼▼ | 100% | 97% | 92% | 94% | 103% |
| 20250326 | 2,773 | 2,785 | 2,751 | 2,765 | 127,300 | -8 | 100% | 100% | 95% | ▼▼▼▼ | 102% | 97% | 93% | 93% | 102% |
| 20250327 | 2,751 | 2,794 | 2,751 | 2,794 | 160,300 | 29 | 101% | 102% | 126% | ▲ | 101% | 99% | 94% | 94% | 103% |
| 20250328 | 2,710 | 2,742 | 2,701 | 2,736 | 154,000 | -58 | 98% | 101% | 96% | ▼ | 100% | 95% | 95% | 92% | 101% |
| 20250331 | 2,687 | 2,710 | 2,635 | 2,684 | 146,000 | -52 | 98% | 100% | 95% | ▼▼ | 98% | 91% | 94% | 91% | 100% |
| 20250401 | 2,722 | 2,736 | 2,673 | 2,676 | 96,400 | -8 | 100% | 98% | 66% | ▼▼▼ | 99% | 92% | 95% | 90% | 100% |
| 20250402 | 2,690 | 2,698 | 2,657 | 2,676 | 129,700 | 0 | 100% | 99% | 135% | -- | 99% | 99% | 99% | 92% | 100% |
| 20250403 | 2,580 | 2,593 | 2,528 | 2,555 | 108,900 | -121 | 95% | 99% | 84% | ▼ | 101% | 104% | 0% | 88% | 100% |
| 20250404 | 2,455 | 2,483 | 2,419 | 2,470 | 170,400 | -85 | 97% | 101% | 156% | ▼▼ | 102% | 103% | 0% | 86% | 100% |
| 20250408 | 2,420 | 2,486 | 2,420 | 2,476 | 177,500 | 6 | 100% | 102% | 104% | ▲ | 100% | 104% | 0% | 88% | 100% |
| 20250409 | 2,400 | 2,450 | 2,362 | 2,390 | 139,100 | -86 | 97% | 100% | 78% | ▼ | 98% | 96% | 0% | 85% | 100% |
| 20250410 | 2,590 | 2,590 | 2,490 | 2,542 | 124,400 | 152 | 106% | 98% | 89% | ▲ | 103% | 104% | 0% | 90% | 106% |
| 20250411 | 2,401 | 2,467 | 2,398 | 2,465 | 82,700 | -77 | 97% | 103% | 66% | ▼ | 100% | 103% | 0% | 87% | 103% |
| 20250414 | 2,482 | 2,495 | 2,476 | 2,484 | 49,900 | 19 | 101% | 100% | 60% | ▲ | 99% | 102% | 0% | 88% | 104% |
| 20250415 | 2,505 | 2,505 | 2,464 | 2,469 | 68,300 | -15 | 99% | 99% | 137% | ▼ | 100% | 0% | 0% | 88% | 103% |
| 20250416 | 2,485 | 2,489 | 2,469 | 2,474 | 92,600 | 5 | 100% | 100% | 136% | ▲ | 101% | 0% | 0% | 88% | 104% |
| 20250417 | 2,465 | 2,497 | 2,462 | 2,487 | 47,000 | 13 | 101% | 101% | 51% | ▲▲ | 102% | 0% | 0% | 88% | 104% |
| 20250418 | 2,513 | 2,570 | 2,506 | 2,559 | 63,600 | 72 | 103% | 102% | 135% | ▲▲▲ | % | % | % | 91% | 107% |
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 | 4,000 | 47,000 | 3,400 | 10,200 | 600 | 36,800 |
| 2025-04-04 | 4,300 | 64,800 | 3,400 | 14,500 | 900 | 50,300 |
| 2025-03-28 | 4,200 | 75,300 | 3,400 | 23,000 | 800 | 52,300 |
| 2025-03-21 | 5,200 | 70,300 | 3,400 | 18,400 | 1,800 | 51,900 |
| 2025-03-14 | 5,200 | 70,200 | 3,500 | 18,300 | 1,700 | 51,900 |
| 2025-03-07 | 1,500 | 64,200 | 300 | 16,700 | 1,200 | 47,500 |
| 2025-02-28 | 1,000 | 67,600 | 100 | 17,500 | 900 | 50,100 |
| 2025-02-21 | 59,200 | 72,200 | 5,500 | 20,100 | 53,700 | 52,100 |
| 2025-02-14 | 8,300 | 59,500 | 2,800 | 14,600 | 5,500 | 44,900 |
| 2025-02-07 | 12,900 | 52,500 | 5,300 | 18,400 | 7,600 | 34,100 |
| 2025-01-31 | 84,800 | 55,300 | 13,700 | 17,900 | 71,100 | 37,400 |
| 2025-01-24 | 13,900 | 51,000 | 9,300 | 17,500 | 4,600 | 33,500 |
| 2025-01-17 | 14,300 | 56,500 | 9,300 | 18,400 | 5,000 | 38,100 |
| 2025-01-10 | 16,600 | 62,100 | 9,300 | 18,200 | 7,300 | 43,900 |
| 2024-12-27 | 16,800 | 78,000 | 9,300 | 27,900 | 7,500 | 50,100 |
| 2024-12-20 | 14,500 | 56,800 | 6,100 | 16,300 | 8,400 | 40,500 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -462,568 | 2,400 | 2,450 | 2,362 | 2,390 | 139,100 |
| 2025-04-08 | BNP Paribas Financial Markets SNC | 462,568 | 0.81% | ▲ | 60,100 | 2,420 | 2,486 | 2,420 | 2,476 | 177,500 |
| 2025-03-27 | BNP Paribas Financial Markets SNC | 402,468 | 0.70% | ▲ | 31,700 | 2,751 | 2,794 | 2,751 | 2,794 | 160,300 |
| 2025-03-26 | BNP Paribas Financial Markets SNC | 370,768 | 0.65% | ▲ | 81,100 | 2,773 | 2,785 | 2,751 | 2,765 | 127,300 |
| 2025-03-24 | BNP Paribas Financial Markets SNC | 289,668 | 0.50% | ▲ | 2,816 | 2,816 | 2,780 | 2,786 | 118,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250123 | 11:30 | 鴻池運輸 | （開示事項の経過）「Ferro Scrap Nigam Limited」の株式取得完了（完全子会社化）に関するお知らせ |
| 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 | 2025-04-19 18:24:16 |
| 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 |