9034--南総通運-【陸運業】【物流】東金・千葉・茂原・佐倉市に支店茨城県もカバー
売上高:154800-当期純利益:15830-総資産:351770-時価:12780000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,1001,1011,0961,1005,0009101%100%200%100%104%103%100%103%
202503111,0951,0951,0901,0953,100-5100%100%62%101%104%102%100%103%
202503121,0951,1031,0951,1029,1007101%101%294%102%103%100%100%103%
202503131,1051,1291,1041,12612,10024102%102%133%▲▲99%99%95%100%105%
202503141,1481,1501,1311,13710,70011101%99%88%▲▲▲99%100%95%100%106%
202503171,1491,1551,1381,1385,8001100%99%54%▲▲▲▲99%100%95%100%107%
202503181,1451,1461,1381,1383,7000100%99%64%--99%101%96%100%107%
202503191,1341,1341,1231,12411,400-1499%99%308%100%99%96%99%105%
202503211,1391,1451,1351,1399,20015101%100%81%100%97%96%100%107%
202503241,1431,1461,1411,1465,8007101%100%63%▲▲100%96%95%100%107%
202503251,1461,1461,1401,1434,300-3100%100%74%99%95%95%100%107%
202503261,1451,1451,1331,1333,100-1099%99%72%▼▼99%96%97%99%106%
202503271,1301,1331,1111,11420,200-1998%99%652%▼▼▼100%99%100%97%103%
202503281,0951,1001,0841,10010,200-1499%100%50%▼▼▼▼99%97%100%96%102%
202503311,0971,0971,0851,08913,500-1199%99%132%▼▼▼▼▼99%96%101%95%100%
202504011,0971,0981,0851,0862,800-3100%99%21%▼▼▼▼▼▼100%97%101%95%100%
202504021,0921,0951,0851,0881,4002100%100%50%101%100%105%95%100%
202504031,0561,0771,0561,0696,800-1998%101%486%98%100%105%93%100%
202504041,0601,0611,0051,03920,300-3097%98%299%▼▼104%106%109%91%100%
202504081,0181,0601,0181,05518,00016102%104%89%100%106%109%92%102%
202504091,0341,0431,0261,0345,800-2198%100%32%97%100%103%90%100%
202504101,0941,0941,0601,0606,10026103%97%105%100%102%109%92%103%
202504111,0511,0551,0491,0555,300-5100%100%87%102%102%109%92%102%
202504141,0601,0791,0601,0795,20024102%102%98%101%101%114%94%104%
202504151,0791,0921,0791,0915,60012101%101%108%▲▲98%100%112%95%106%
202504161,0971,0971,0691,0778,600-1499%98%154%100%101%114%94%104%
202504171,0771,0831,0701,0755,300-2100%100%62%▼▼100%101%113%94%104%
202504181,0821,0881,0821,0861,10011101%100%21%100%100%112%95%105%
202504211,0901,0941,0861,0923,4006101%100%309%▲▲100%101%112%95%106%
202504221,0921,0921,0901,090900-2100%100%26%100%101%112%95%105%
202504231,0911,0941,0881,0901,8000100%100%200%--100%101%112%96%105%
202504241,0941,0941,0891,089700-1100%100%39%100%102%112%98%105%
202504251,0891,0951,0891,0932,3004100%100%329%100%103%112%99%106%
202504281,0961,1101,0831,10015,0007101%100%652%▲▲100%102%115%100%106%
202504301,1001,1031,0981,1032,1003100%100%14%▲▲▲101%103%116%100%107%
202505011,0971,1071,0971,1052,5002100%101%119%▲▲▲▲100%104%115%100%107%
202505021,1051,1121,0991,1095,4004100%100%216%▲▲▲▲▲101%104%114%100%107%
202505071,1131,1251,1121,1246,40015101%101%119%▲▲▲▲▲▲100%103%113%100%109%
202505081,1251,1251,1201,1251,7001100%100%27%▲▲▲▲▲▲▲100%109%113%100%109%
202505091,1251,1361,1211,1304,1005100%100%241%▲▲▲▲▲▲▲▲101%108%113%100%109%
202505121,1351,1461,1351,1456,60015101%101%161%▲▲▲▲▲▲▲▲▲100%105%110%100%109%
202505131,1591,1601,1451,1567,20011101%100%109%▲▲▲▲▲▲▲▲▲▲100%105%110%100%110%
202505141,1641,1651,1471,1605,3004100%100%74%▲▲▲▲▲▲▲▲▲▲▲106%106%110%100%108%
202505151,1591,2401,1471,22525,50065106%106%481%▲▲▲▲▲▲▲▲▲▲▲▲98%100%104%100%114%
202505161,2241,2241,2021,20312,100-2298%98%47%101%101%106%98%112%
202505191,2051,2211,2051,2126,3009101%101%52%100%101%105%99%113%
202505201,2121,2211,2121,2183,2006100%100%51%▲▲101%101%105%99%112%
202505211,2181,2251,2181,2254,0007101%101%125%▲▲▲100%101%105%100%112%
202505221,2161,2241,2161,2202,100-5100%100%53%99%103%104%100%112%
202505231,2231,2251,2151,2163,400-4100%99%162%▼▼100%104%0%99%112%
202505261,2221,2251,2181,2251,7009101%100%50%100%104%0%100%112%
202505271,2281,2281,2131,2253,8000100%100%224%--100%103%0%100%112%
202505281,2211,2321,2211,2261,8001100%100%47%103%104%0%100%111%
202505291,2281,2691,2281,26510,20039103%103%567%▲▲100%100%0%100%115%
202505301,2701,2771,2601,2715,7006100%100%56%▲▲▲98%100%0%100%115%
202506021,2831,2841,2511,2564,100-1599%98%72%99%101%0%99%113%
202506031,2681,2681,2511,2572,7001100%99%66%100%0%0%99%112%
202506041,2701,2781,2701,2763,30019102%100%122%▲▲100%0%0%100%113%
202506051,2711,2751,2611,2703,600-6100%100%109%101%0%0%100%112%
202506061,2701,2781,2701,2783,2008101%101%89%%%%100%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30048,200033,300014,900
2025-05-23047,900033,100014,800
2025-05-16049,300034,100015,200
2025-05-09044,700031,200013,500
2025-05-02042,200029,900012,300
2025-04-25041,200029,400011,800
2025-04-18043,900029,500014,400
2025-04-11041,200026,300014,900
2025-04-04037,300025,200012,100
2025-03-28044,900030,200014,700
2025-03-21044,300031,400012,900
2025-03-14041,100028,500012,600
2025-03-07041,800030,300011,500
2025-02-28045,700032,600013,100
2025-02-21045,500032,600012,900
2025-02-14047,400034,900012,500
2025-02-07052,100036,400015,700
2025-01-31061,600038,100023,500
2025-01-24067,800037,100030,700
2025-01-17069,700036,200033,500
2025-01-10076,900040,900036,000
2024-12-27052,600034,800017,800
2024-12-20056,400035,200021,200
2024-12-13044,400029,600014,800
2024-12-06041,600029,300012,300
2024-11-29040,500027,800012,700
2024-11-22040,600027,200013,400
2024-11-15045,100025,500019,600
2024-11-08051,000026,700024,300
2024-11-010100,600083,700016,900
2024-10-25039,900023,200016,700
2024-10-18039,300023,200016,100
2024-10-11039,500024,100015,400
2024-10-04039,000023,900015,100
2024-09-27039,900025,300014,600
2024-09-20041,000024,200016,800
2024-09-13042,500026,200016,300
2024-09-06040,700025,500015,200
2024-08-30042,700027,100015,600
2024-08-23041,600025,500016,100
2024-08-16040,600024,800015,800
2024-08-09040,300024,800015,500
2024-08-020123,400091,500031,900
2024-07-260129,900098,500031,400
2024-07-19086,200051,700034,500
2024-07-12070,400038,900031,500
2024-07-05088,200056,600031,600
2024-06-28093,700059,100034,600
2024-06-21099,900063,400036,500
2024-06-140105,700067,400038,300
2024-06-070123,900081,200042,700
2024-05-310126,300084,300042,000
2024-05-242,400120,1002,40086,400033,700
2024-05-17700103,20070069,000034,200
2024-05-10094,500050,600043,900
2024-05-02099,200039,100060,100
2024-04-260104,300039,600064,700
2024-04-190104,300038,700065,600
2024-04-120115,700046,500069,200
2024-04-050118,800050,400068,400
2024-03-290114,100056,500057,600
2024-03-220115,000053,300061,700
2024-03-150115,300047,200068,100
2024-03-080116,300043,500072,800
2024-03-010119,800041,000078,800
2024-02-22200116,80020040,100076,700
2024-02-164,50091,7004,50036,500055,200
2024-02-0970097,40070042,900054,500
2024-02-020103,500044,900058,600
2024-01-26097,000045,500051,500
2024-01-19083,600041,300042,300
2024-01-12087,000040,900046,100

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025052315:00南総通運 剰余金の配当に関するお知らせ
2025051515:00南総通運 2025年3月期決算短信〔日本基準〕(連結)
2025051515:00南総通運 取締役、社外取締役、監査役及び執行役員の異動に関するお知らせ
2025051515:00南総通運 譲渡制限付株式報酬制度の導入に関するお知らせ
2025032415:00南総通運 役員の業務分掌変更に関するお知らせ
2025021010:00南総通運 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
2025020716:30南総通運 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025020716:30南総通運 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い付けに関するお知らせ
2024110715:00南総通運 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110715:00南総通運 通期連結業績予想の修正に関するお知らせ
2024110715:00南総通運 剰余金の配当(中間配当・増配)及び期末配当予想の修正(増配)に関するお知らせ
2024080715:00南総通運 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024052810:00南総通運 株式の立会外分売終了に関するお知らせ
2024052716:00南総通運 株式の立会外分売実施に関するお知らせ
2024052415:00南総通運 取締役の業務分掌変更に関するお知らせ
2024022010:00南総通運 株式の立会外分売終了に関するお知らせ
2024021916:05南総通運 株式の立会外分売実施に関するお知らせ
2024020715:00南総通運 2024年3月期 第3四半期決算短信 〔日本基準〕  (連結)
2024020715:00南総通運 株式の立会外分売に関するお知らせ

EDINEt更新情報

企業サイト更新情報