| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,100 | 1,101 | 1,096 | 1,100 | 5,000 | 9 | 101% | 100% | 200% | ▲ | 100% | 104% | 103% | 100% | 103% |
| 20250311 | 1,095 | 1,095 | 1,090 | 1,095 | 3,100 | -5 | 100% | 100% | 62% | ▼ | 101% | 104% | 102% | 100% | 103% |
| 20250312 | 1,095 | 1,103 | 1,095 | 1,102 | 9,100 | 7 | 101% | 101% | 294% | ▲ | 102% | 103% | 100% | 100% | 103% |
| 20250313 | 1,105 | 1,129 | 1,104 | 1,126 | 12,100 | 24 | 102% | 102% | 133% | ▲▲ | 99% | 99% | 95% | 100% | 105% |
| 20250314 | 1,148 | 1,150 | 1,131 | 1,137 | 10,700 | 11 | 101% | 99% | 88% | ▲▲▲ | 99% | 100% | 95% | 100% | 106% |
| 20250317 | 1,149 | 1,155 | 1,138 | 1,138 | 5,800 | 1 | 100% | 99% | 54% | ▲▲▲▲ | 99% | 100% | 95% | 100% | 107% |
| 20250318 | 1,145 | 1,146 | 1,138 | 1,138 | 3,700 | 0 | 100% | 99% | 64% | -- | 99% | 101% | 96% | 100% | 107% |
| 20250319 | 1,134 | 1,134 | 1,123 | 1,124 | 11,400 | -14 | 99% | 99% | 308% | ▼ | 100% | 99% | 96% | 99% | 105% |
| 20250321 | 1,139 | 1,145 | 1,135 | 1,139 | 9,200 | 15 | 101% | 100% | 81% | ▲ | 100% | 97% | 96% | 100% | 107% |
| 20250324 | 1,143 | 1,146 | 1,141 | 1,146 | 5,800 | 7 | 101% | 100% | 63% | ▲▲ | 100% | 96% | 95% | 100% | 107% |
| 20250325 | 1,146 | 1,146 | 1,140 | 1,143 | 4,300 | -3 | 100% | 100% | 74% | ▼ | 99% | 95% | 95% | 100% | 107% |
| 20250326 | 1,145 | 1,145 | 1,133 | 1,133 | 3,100 | -10 | 99% | 99% | 72% | ▼▼ | 99% | 96% | 97% | 99% | 106% |
| 20250327 | 1,130 | 1,133 | 1,111 | 1,114 | 20,200 | -19 | 98% | 99% | 652% | ▼▼▼ | 100% | 99% | 100% | 97% | 103% |
| 20250328 | 1,095 | 1,100 | 1,084 | 1,100 | 10,200 | -14 | 99% | 100% | 50% | ▼▼▼▼ | 99% | 97% | 100% | 96% | 102% |
| 20250331 | 1,097 | 1,097 | 1,085 | 1,089 | 13,500 | -11 | 99% | 99% | 132% | ▼▼▼▼▼ | 99% | 96% | 101% | 95% | 100% |
| 20250401 | 1,097 | 1,098 | 1,085 | 1,086 | 2,800 | -3 | 100% | 99% | 21% | ▼▼▼▼▼▼ | 100% | 97% | 101% | 95% | 100% |
| 20250402 | 1,092 | 1,095 | 1,085 | 1,088 | 1,400 | 2 | 100% | 100% | 50% | ▲ | 101% | 100% | 105% | 95% | 100% |
| 20250403 | 1,056 | 1,077 | 1,056 | 1,069 | 6,800 | -19 | 98% | 101% | 486% | ▼ | 98% | 100% | 105% | 93% | 100% |
| 20250404 | 1,060 | 1,061 | 1,005 | 1,039 | 20,300 | -30 | 97% | 98% | 299% | ▼▼ | 104% | 106% | 109% | 91% | 100% |
| 20250408 | 1,018 | 1,060 | 1,018 | 1,055 | 18,000 | 16 | 102% | 104% | 89% | ▲ | 100% | 106% | 109% | 92% | 102% |
| 20250409 | 1,034 | 1,043 | 1,026 | 1,034 | 5,800 | -21 | 98% | 100% | 32% | ▼ | 97% | 100% | 103% | 90% | 100% |
| 20250410 | 1,094 | 1,094 | 1,060 | 1,060 | 6,100 | 26 | 103% | 97% | 105% | ▲ | 100% | 102% | 109% | 92% | 103% |
| 20250411 | 1,051 | 1,055 | 1,049 | 1,055 | 5,300 | -5 | 100% | 100% | 87% | ▼ | 102% | 102% | 109% | 92% | 102% |
| 20250414 | 1,060 | 1,079 | 1,060 | 1,079 | 5,200 | 24 | 102% | 102% | 98% | ▲ | 101% | 101% | 114% | 94% | 104% |
| 20250415 | 1,079 | 1,092 | 1,079 | 1,091 | 5,600 | 12 | 101% | 101% | 108% | ▲▲ | 98% | 100% | 112% | 95% | 106% |
| 20250416 | 1,097 | 1,097 | 1,069 | 1,077 | 8,600 | -14 | 99% | 98% | 154% | ▼ | 100% | 101% | 114% | 94% | 104% |
| 20250417 | 1,077 | 1,083 | 1,070 | 1,075 | 5,300 | -2 | 100% | 100% | 62% | ▼▼ | 100% | 101% | 113% | 94% | 104% |
| 20250418 | 1,082 | 1,088 | 1,082 | 1,086 | 1,100 | 11 | 101% | 100% | 21% | ▲ | 100% | 100% | 112% | 95% | 105% |
| 20250421 | 1,090 | 1,094 | 1,086 | 1,092 | 3,400 | 6 | 101% | 100% | 309% | ▲▲ | 100% | 101% | 112% | 95% | 106% |
| 20250422 | 1,092 | 1,092 | 1,090 | 1,090 | 900 | -2 | 100% | 100% | 26% | ▼ | 100% | 101% | 112% | 95% | 105% |
| 20250423 | 1,091 | 1,094 | 1,088 | 1,090 | 1,800 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 112% | 96% | 105% |
| 20250424 | 1,094 | 1,094 | 1,089 | 1,089 | 700 | -1 | 100% | 100% | 39% | ▼ | 100% | 102% | 112% | 98% | 105% |
| 20250425 | 1,089 | 1,095 | 1,089 | 1,093 | 2,300 | 4 | 100% | 100% | 329% | ▲ | 100% | 103% | 112% | 99% | 106% |
| 20250428 | 1,096 | 1,110 | 1,083 | 1,100 | 15,000 | 7 | 101% | 100% | 652% | ▲▲ | 100% | 102% | 115% | 100% | 106% |
| 20250430 | 1,100 | 1,103 | 1,098 | 1,103 | 2,100 | 3 | 100% | 100% | 14% | ▲▲▲ | 101% | 103% | 116% | 100% | 107% |
| 20250501 | 1,097 | 1,107 | 1,097 | 1,105 | 2,500 | 2 | 100% | 101% | 119% | ▲▲▲▲ | 100% | 104% | 115% | 100% | 107% |
| 20250502 | 1,105 | 1,112 | 1,099 | 1,109 | 5,400 | 4 | 100% | 100% | 216% | ▲▲▲▲▲ | 101% | 104% | 114% | 100% | 107% |
| 20250507 | 1,113 | 1,125 | 1,112 | 1,124 | 6,400 | 15 | 101% | 101% | 119% | ▲▲▲▲▲▲ | 100% | 103% | 113% | 100% | 109% |
| 20250508 | 1,125 | 1,125 | 1,120 | 1,125 | 1,700 | 1 | 100% | 100% | 27% | ▲▲▲▲▲▲▲ | 100% | 109% | 113% | 100% | 109% |
| 20250509 | 1,125 | 1,136 | 1,121 | 1,130 | 4,100 | 5 | 100% | 100% | 241% | ▲▲▲▲▲▲▲▲ | 101% | 108% | 113% | 100% | 109% |
| 20250512 | 1,135 | 1,146 | 1,135 | 1,145 | 6,600 | 15 | 101% | 101% | 161% | ▲▲▲▲▲▲▲▲▲ | 100% | 105% | 110% | 100% | 109% |
| 20250513 | 1,159 | 1,160 | 1,145 | 1,156 | 7,200 | 11 | 101% | 100% | 109% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 105% | 110% | 100% | 110% |
| 20250514 | 1,164 | 1,165 | 1,147 | 1,160 | 5,300 | 4 | 100% | 100% | 74% | ▲▲▲▲▲▲▲▲▲▲▲ | 106% | 106% | 110% | 100% | 108% |
| 20250515 | 1,159 | 1,240 | 1,147 | 1,225 | 25,500 | 65 | 106% | 106% | 481% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 98% | 100% | 104% | 100% | 114% |
| 20250516 | 1,224 | 1,224 | 1,202 | 1,203 | 12,100 | -22 | 98% | 98% | 47% | ▼ | 101% | 101% | 106% | 98% | 112% |
| 20250519 | 1,205 | 1,221 | 1,205 | 1,212 | 6,300 | 9 | 101% | 101% | 52% | ▲ | 100% | 101% | 105% | 99% | 113% |
| 20250520 | 1,212 | 1,221 | 1,212 | 1,218 | 3,200 | 6 | 100% | 100% | 51% | ▲▲ | 101% | 101% | 105% | 99% | 112% |
| 20250521 | 1,218 | 1,225 | 1,218 | 1,225 | 4,000 | 7 | 101% | 101% | 125% | ▲▲▲ | 100% | 101% | 105% | 100% | 112% |
| 20250522 | 1,216 | 1,224 | 1,216 | 1,220 | 2,100 | -5 | 100% | 100% | 53% | ▼ | 99% | 103% | 104% | 100% | 112% |
| 20250523 | 1,223 | 1,225 | 1,215 | 1,216 | 3,400 | -4 | 100% | 99% | 162% | ▼▼ | 100% | 104% | 0% | 99% | 112% |
| 20250526 | 1,222 | 1,225 | 1,218 | 1,225 | 1,700 | 9 | 101% | 100% | 50% | ▲ | 100% | 104% | 0% | 100% | 112% |
| 20250527 | 1,228 | 1,228 | 1,213 | 1,225 | 3,800 | 0 | 100% | 100% | 224% | -- | 100% | 103% | 0% | 100% | 112% |
| 20250528 | 1,221 | 1,232 | 1,221 | 1,226 | 1,800 | 1 | 100% | 100% | 47% | ▲ | 103% | 104% | 0% | 100% | 111% |
| 20250529 | 1,228 | 1,269 | 1,228 | 1,265 | 10,200 | 39 | 103% | 103% | 567% | ▲▲ | 100% | 100% | 0% | 100% | 115% |
| 20250530 | 1,270 | 1,277 | 1,260 | 1,271 | 5,700 | 6 | 100% | 100% | 56% | ▲▲▲ | 98% | 100% | 0% | 100% | 115% |
| 20250602 | 1,283 | 1,284 | 1,251 | 1,256 | 4,100 | -15 | 99% | 98% | 72% | ▼ | 99% | 101% | 0% | 99% | 113% |
| 20250603 | 1,268 | 1,268 | 1,251 | 1,257 | 2,700 | 1 | 100% | 99% | 66% | ▲ | 100% | 0% | 0% | 99% | 112% |
| 20250604 | 1,270 | 1,278 | 1,270 | 1,276 | 3,300 | 19 | 102% | 100% | 122% | ▲▲ | 100% | 0% | 0% | 100% | 113% |
| 20250605 | 1,271 | 1,275 | 1,261 | 1,270 | 3,600 | -6 | 100% | 100% | 109% | ▼ | 101% | 0% | 0% | 100% | 112% |
| 20250606 | 1,270 | 1,278 | 1,270 | 1,278 | 3,200 | 8 | 101% | 101% | 89% | ▲ | % | % | % | 100% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 48,200 | 0 | 33,300 | 0 | 14,900 |
| 2025-05-23 | 0 | 47,900 | 0 | 33,100 | 0 | 14,800 |
| 2025-05-16 | 0 | 49,300 | 0 | 34,100 | 0 | 15,200 |
| 2025-05-09 | 0 | 44,700 | 0 | 31,200 | 0 | 13,500 |
| 2025-05-02 | 0 | 42,200 | 0 | 29,900 | 0 | 12,300 |
| 2025-04-25 | 0 | 41,200 | 0 | 29,400 | 0 | 11,800 |
| 2025-04-18 | 0 | 43,900 | 0 | 29,500 | 0 | 14,400 |
| 2025-04-11 | 0 | 41,200 | 0 | 26,300 | 0 | 14,900 |
| 2025-04-04 | 0 | 37,300 | 0 | 25,200 | 0 | 12,100 |
| 2025-03-28 | 0 | 44,900 | 0 | 30,200 | 0 | 14,700 |
| 2025-03-21 | 0 | 44,300 | 0 | 31,400 | 0 | 12,900 |
| 2025-03-14 | 0 | 41,100 | 0 | 28,500 | 0 | 12,600 |
| 2025-03-07 | 0 | 41,800 | 0 | 30,300 | 0 | 11,500 |
| 2025-02-28 | 0 | 45,700 | 0 | 32,600 | 0 | 13,100 |
| 2025-02-21 | 0 | 45,500 | 0 | 32,600 | 0 | 12,900 |
| 2025-02-14 | 0 | 47,400 | 0 | 34,900 | 0 | 12,500 |
| 2025-02-07 | 0 | 52,100 | 0 | 36,400 | 0 | 15,700 |
| 2025-01-31 | 0 | 61,600 | 0 | 38,100 | 0 | 23,500 |
| 2025-01-24 | 0 | 67,800 | 0 | 37,100 | 0 | 30,700 |
| 2025-01-17 | 0 | 69,700 | 0 | 36,200 | 0 | 33,500 |
| 2025-01-10 | 0 | 76,900 | 0 | 40,900 | 0 | 36,000 |
| 2024-12-27 | 0 | 52,600 | 0 | 34,800 | 0 | 17,800 |
| 2024-12-20 | 0 | 56,400 | 0 | 35,200 | 0 | 21,200 |
| 2024-12-13 | 0 | 44,400 | 0 | 29,600 | 0 | 14,800 |
| 2024-12-06 | 0 | 41,600 | 0 | 29,300 | 0 | 12,300 |
| 2024-11-29 | 0 | 40,500 | 0 | 27,800 | 0 | 12,700 |
| 2024-11-22 | 0 | 40,600 | 0 | 27,200 | 0 | 13,400 |
| 2024-11-15 | 0 | 45,100 | 0 | 25,500 | 0 | 19,600 |
| 2024-11-08 | 0 | 51,000 | 0 | 26,700 | 0 | 24,300 |
| 2024-11-01 | 0 | 100,600 | 0 | 83,700 | 0 | 16,900 |
| 2024-10-25 | 0 | 39,900 | 0 | 23,200 | 0 | 16,700 |
| 2024-10-18 | 0 | 39,300 | 0 | 23,200 | 0 | 16,100 |
| 2024-10-11 | 0 | 39,500 | 0 | 24,100 | 0 | 15,400 |
| 2024-10-04 | 0 | 39,000 | 0 | 23,900 | 0 | 15,100 |
| 2024-09-27 | 0 | 39,900 | 0 | 25,300 | 0 | 14,600 |
| 2024-09-20 | 0 | 41,000 | 0 | 24,200 | 0 | 16,800 |
| 2024-09-13 | 0 | 42,500 | 0 | 26,200 | 0 | 16,300 |
| 2024-09-06 | 0 | 40,700 | 0 | 25,500 | 0 | 15,200 |
| 2024-08-30 | 0 | 42,700 | 0 | 27,100 | 0 | 15,600 |
| 2024-08-23 | 0 | 41,600 | 0 | 25,500 | 0 | 16,100 |
| 2024-08-16 | 0 | 40,600 | 0 | 24,800 | 0 | 15,800 |
| 2024-08-09 | 0 | 40,300 | 0 | 24,800 | 0 | 15,500 |
| 2024-08-02 | 0 | 123,400 | 0 | 91,500 | 0 | 31,900 |
| 2024-07-26 | 0 | 129,900 | 0 | 98,500 | 0 | 31,400 |
| 2024-07-19 | 0 | 86,200 | 0 | 51,700 | 0 | 34,500 |
| 2024-07-12 | 0 | 70,400 | 0 | 38,900 | 0 | 31,500 |
| 2024-07-05 | 0 | 88,200 | 0 | 56,600 | 0 | 31,600 |
| 2024-06-28 | 0 | 93,700 | 0 | 59,100 | 0 | 34,600 |
| 2024-06-21 | 0 | 99,900 | 0 | 63,400 | 0 | 36,500 |
| 2024-06-14 | 0 | 105,700 | 0 | 67,400 | 0 | 38,300 |
| 2024-06-07 | 0 | 123,900 | 0 | 81,200 | 0 | 42,700 |
| 2024-05-31 | 0 | 126,300 | 0 | 84,300 | 0 | 42,000 |
| 2024-05-24 | 2,400 | 120,100 | 2,400 | 86,400 | 0 | 33,700 |
| 2024-05-17 | 700 | 103,200 | 700 | 69,000 | 0 | 34,200 |
| 2024-05-10 | 0 | 94,500 | 0 | 50,600 | 0 | 43,900 |
| 2024-05-02 | 0 | 99,200 | 0 | 39,100 | 0 | 60,100 |
| 2024-04-26 | 0 | 104,300 | 0 | 39,600 | 0 | 64,700 |
| 2024-04-19 | 0 | 104,300 | 0 | 38,700 | 0 | 65,600 |
| 2024-04-12 | 0 | 115,700 | 0 | 46,500 | 0 | 69,200 |
| 2024-04-05 | 0 | 118,800 | 0 | 50,400 | 0 | 68,400 |
| 2024-03-29 | 0 | 114,100 | 0 | 56,500 | 0 | 57,600 |
| 2024-03-22 | 0 | 115,000 | 0 | 53,300 | 0 | 61,700 |
| 2024-03-15 | 0 | 115,300 | 0 | 47,200 | 0 | 68,100 |
| 2024-03-08 | 0 | 116,300 | 0 | 43,500 | 0 | 72,800 |
| 2024-03-01 | 0 | 119,800 | 0 | 41,000 | 0 | 78,800 |
| 2024-02-22 | 200 | 116,800 | 200 | 40,100 | 0 | 76,700 |
| 2024-02-16 | 4,500 | 91,700 | 4,500 | 36,500 | 0 | 55,200 |
| 2024-02-09 | 700 | 97,400 | 700 | 42,900 | 0 | 54,500 |
| 2024-02-02 | 0 | 103,500 | 0 | 44,900 | 0 | 58,600 |
| 2024-01-26 | 0 | 97,000 | 0 | 45,500 | 0 | 51,500 |
| 2024-01-19 | 0 | 83,600 | 0 | 41,300 | 0 | 42,300 |
| 2024-01-12 | 0 | 87,000 | 0 | 40,900 | 0 | 46,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 15:00 | 南総通運 | 剰余金の配当に関するお知らせ |
| 20250515 | 15:00 | 南総通運 | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250515 | 15:00 | 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 |
| 20250515 | 15:00 | 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 |
| 20250324 | 15:00 | 南総通運 | 役員の業務分掌変更に関するお知らせ |
| 20250210 | 10:00 | 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 |
| 20250207 | 16:30 | 南総通運 | 2025年３月期第3四半期決算短信〔日本基準〕(連結) |
| 20250207 | 16:30 | 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 |
| 20241107 | 15:00 | 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) |
| 20241107 | 15:00 | 南総通運 | 通期連結業績予想の修正に関するお知らせ |
| 20241107 | 15:00 | 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 |
| 20240807 | 15:00 | 南総通運 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240528 | 10:00 | 南総通運 | 株式の立会外分売終了に関するお知らせ |
| 20240527 | 16:00 | 南総通運 | 株式の立会外分売実施に関するお知らせ |
| 20240524 | 15:00 | 南総通運 | 取締役の業務分掌変更に関するお知らせ |
| 20240220 | 10:00 | 南総通運 | 株式の立会外分売終了に関するお知らせ |
| 20240219 | 16:05 | 南総通運 | 株式の立会外分売実施に関するお知らせ |
| 20240207 | 15:00 | 南総通運 | 2024年３月期 第３四半期決算短信 〔日本基準〕 （連結） |
| 20240207 | 15:00 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 9034 | 2 | 2022年度（第114期） ｜株主総会招集通知｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-21 20:46:42 |
| 9034 | 2 | 2024年/令和6年 ｜東証開示資料等｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-21 20:46:39 |
| 9034 | 2 | 2023年度（第115期） ｜決算短信｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-21 20:46:38 |
| 9034 | 2 | ３ヵ年中期経営計画｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-21 20:46:37 |
| 9034 | 2 | IR News2024.06.04 UP第115期定時株主総会招集ご通知 | 2024-06-18 17:25:49 |
| 9034 | 2 | 佐倉宮本Ⅲ期倉庫（佐倉市宮本）入居者募集！！ ｜新着情報｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:51 |
| 9034 | 2 | 電子公告｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:49 |
| 9034 | 2 | 有価証券報告書｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:47 |
| 9034 | 2 | 2022年度（第114期） ｜決算短信｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:46 |
| 9034 | 2 | 2023年/令和5年 ｜東証開示資料等｜南総通運株式会社｜千葉を中心とした総合物流・倉庫 | 2024-06-15 04:46:44 |