| 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 | 5,345 | 5,357 | 5,301 | 5,335 | 317,300 | 35 | 101% | 100% | 73% | ▲ | 99% | 99% | 99% | 100% | 109% |
| 20240925 | 5,317 | 5,333 | 5,229 | 5,244 | 267,300 | -91 | 98% | 99% | 84% | ▼ | 100% | 100% | 100% | 98% | 107% |
| 20240926 | 5,269 | 5,278 | 5,212 | 5,267 | 315,200 | 23 | 100% | 100% | 118% | ▲ | 101% | 102% | 101% | 99% | 108% |
| 20240927 | 5,211 | 5,275 | 5,170 | 5,275 | 315,900 | 8 | 100% | 101% | 100% | ▲▲ | 101% | 104% | 102% | 99% | 108% |
| 20240930 | 5,145 | 5,249 | 5,125 | 5,222 | 517,200 | -53 | 99% | 101% | 164% | ▼ | 100% | 102% | 100% | 98% | 107% |
| 20241001 | 5,262 | 5,313 | 5,244 | 5,280 | 347,000 | 58 | 101% | 100% | 67% | ▲ | 100% | 102% | 100% | 99% | 108% |
| 20241002 | 5,260 | 5,337 | 5,221 | 5,265 | 400,000 | -15 | 100% | 100% | 115% | ▼ | 99% | 99% | 97% | 99% | 108% |
| 20241003 | 5,365 | 5,391 | 5,333 | 5,333 | 343,200 | 68 | 101% | 99% | 86% | ▲ | 100% | 99% | 98% | 100% | 109% |
| 20241004 | 5,317 | 5,330 | 5,268 | 5,321 | 349,400 | -12 | 100% | 100% | 102% | ▼ | 99% | 97% | 96% | 100% | 104% |
| 20241007 | 5,391 | 5,413 | 5,322 | 5,357 | 297,800 | 36 | 101% | 99% | 85% | ▲ | 100% | 99% | 98% | 100% | 105% |
| 20241008 | 5,302 | 5,340 | 5,279 | 5,302 | 295,800 | -55 | 99% | 100% | 99% | ▼ | 98% | 98% | 97% | 99% | 104% |
| 20241009 | 5,347 | 5,351 | 5,266 | 5,266 | 250,300 | -36 | 99% | 98% | 85% | ▼▼ | 99% | 99% | 98% | 98% | 103% |
| 20241010 | 5,282 | 5,294 | 5,235 | 5,235 | 198,400 | -31 | 99% | 99% | 79% | ▼▼▼ | 99% | 99% | 98% | 98% | 102% |
| 20241011 | 5,267 | 5,269 | 5,202 | 5,225 | 328,700 | -10 | 100% | 99% | 166% | ▼▼▼▼ | 101% | 100% | 99% | 98% | 101% |
| 20241015 | 5,231 | 5,284 | 5,231 | 5,258 | 259,400 | 33 | 101% | 101% | 79% | ▲ | 99% | 99% | 20% | 98% | 102% |
| 20241016 | 5,238 | 5,271 | 5,187 | 5,197 | 243,000 | -61 | 99% | 99% | 94% | ▼ | 100% | 99% | 20% | 97% | 100% |
| 20241017 | 5,229 | 5,287 | 5,214 | 5,236 | 222,900 | 39 | 101% | 100% | 92% | ▲ | 99% | 98% | 20% | 98% | 101% |
| 20241018 | 5,272 | 5,283 | 5,206 | 5,212 | 177,600 | -24 | 100% | 99% | 80% | ▼ | 100% | 99% | 20% | 97% | 100% |
| 20241021 | 5,224 | 5,243 | 5,194 | 5,207 | 145,800 | -5 | 100% | 100% | 82% | ▼▼ | 100% | 99% | 20% | 97% | 100% |
| 20241022 | 5,207 | 5,250 | 5,134 | 5,185 | 330,600 | -22 | 100% | 100% | 227% | ▼▼▼ | 100% | 100% | 20% | 97% | 100% |
| 20241023 | 5,197 | 5,252 | 5,168 | 5,180 | 220,400 | -5 | 100% | 100% | 67% | ▼▼▼▼ | 100% | 100% | 20% | 97% | 100% |
| 20241024 | 5,169 | 5,199 | 5,120 | 5,157 | 247,800 | -23 | 100% | 100% | 112% | ▼▼▼▼▼ | 98% | 20% | 21% | 96% | 100% |
| 20241025 | 5,158 | 5,189 | 5,065 | 5,079 | 213,400 | -78 | 98% | 98% | 86% | ▼▼▼▼▼▼ | 101% | 20% | 21% | 95% | 100% |
| 20241028 | 5,085 | 5,180 | 5,072 | 5,161 | 264,500 | 82 | 102% | 101% | 124% | ▲ | 101% | 20% | 21% | 96% | 102% |
| 20241029 | 5,142 | 5,200 | 5,127 | 5,186 | 197,500 | 25 | 100% | 101% | 75% | ▲▲ | 101% | 97% | 105% | 97% | 102% |
| 20241030 | 1,041 | 1,068 | 1,035 | 1,056 | 1,280,600 | -4,130 | 20% | 101% | 648% | ▼ | 99% | 98% | 105% | 20% | 100% |
| 20241031 | 1,045 | 1,049 | 1,007 | 1,030 | 4,181,700 | -26 | 98% | 99% | 327% | ▼▼ | 101% | 103% | 109% | 19% | 100% |
| 20241101 | 1,004 | 1,030 | 1,003 | 1,013 | 2,436,800 | -18 | 98% | 101% | 58% | ▼▼▼ | 101% | 103% | 110% | 19% | 100% |
| 20241105 | 1,000 | 1,025 | 999 | 1,013 | 1,954,000 | 0 | 100% | 101% | 80% | -- | 100% | 102% | 111% | 19% | 100% |
| 20241106 | 1,008 | 1,023 | 1,003 | 1,008 | 1,901,300 | -5 | 100% | 100% | 97% | ▼ | 101% | 101% | 113% | 19% | 100% |
| 20241107 | 1,011 | 1,026 | 1,008 | 1,021 | 1,955,500 | 14 | 101% | 101% | 103% | ▲ | 101% | 98% | 112% | 19% | 101% |
| 20241108 | 1,028 | 1,041 | 1,023 | 1,034 | 1,609,600 | 13 | 101% | 101% | 82% | ▲▲ | 100% | 99% | 113% | 20% | 103% |
| 20241111 | 1,028 | 1,043 | 1,022 | 1,026 | 793,500 | -8 | 99% | 100% | 49% | ▼ | 99% | 101% | 114% | 20% | 102% |
| 20241112 | 1,031 | 1,037 | 1,020 | 1,025 | 808,500 | -1 | 100% | 99% | 102% | ▼▼ | 99% | 103% | 115% | 19% | 102% |
| 20241113 | 1,019 | 1,029 | 1,007 | 1,010 | 1,127,300 | -15 | 99% | 99% | 139% | ▼▼▼ | 100% | 104% | 117% | 19% | 100% |
| 20241114 | 1,014 | 1,019 | 1,005 | 1,010 | 805,700 | 1 | 100% | 100% | 71% | ▲ | 101% | 104% | 118% | 19% | 100% |
| 20241115 | 1,013 | 1,027 | 1,012 | 1,022 | 1,022,600 | 12 | 101% | 101% | 127% | ▲▲ | 102% | 105% | 117% | 20% | 101% |
| 20241118 | 1,022 | 1,042 | 1,022 | 1,038 | 1,122,800 | 16 | 102% | 102% | 110% | ▲▲▲ | 101% | 104% | 115% | 20% | 103% |
| 20241119 | 1,038 | 1,053 | 1,031 | 1,050 | 717,300 | 13 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 104% | 114% | 20% | 104% |
| 20241120 | 1,050 | 1,059 | 1,038 | 1,055 | 1,018,900 | 5 | 100% | 100% | 142% | ▲▲▲▲▲ | 99% | 103% | 113% | 20% | 105% |
| 20241121 | 1,059 | 1,064 | 1,051 | 1,053 | 918,100 | -2 | 100% | 99% | 90% | ▼ | 102% | 104% | 113% | 20% | 105% |
| 20241122 | 1,053 | 1,073 | 1,053 | 1,072 | 838,300 | 19 | 102% | 102% | 91% | ▲ | 100% | 102% | 111% | 21% | 106% |
| 20241125 | 1,081 | 1,091 | 1,074 | 1,079 | 2,069,400 | 7 | 101% | 100% | 247% | ▲▲ | 101% | 101% | 110% | 21% | 107% |
| 20241126 | 1,088 | 1,107 | 1,081 | 1,095 | 2,111,600 | 16 | 101% | 101% | 102% | ▲▲▲ | 99% | 103% | 110% | 21% | 109% |
| 20241127 | 1,089 | 1,091 | 1,065 | 1,078 | 1,354,600 | -17 | 98% | 99% | 64% | ▼ | 101% | 107% | 111% | 98% | 107% |
| 20241128 | 1,075 | 1,096 | 1,074 | 1,091 | 847,900 | 13 | 101% | 101% | 63% | ▲ | 101% | 106% | 109% | 100% | 108% |
| 20241129 | 1,090 | 1,107 | 1,090 | 1,098 | 900,800 | 8 | 101% | 101% | 106% | ▲▲ | 101% | 106% | 108% | 100% | 109% |
| 20241202 | 1,093 | 1,104 | 1,090 | 1,104 | 1,078,500 | 6 | 101% | 101% | 120% | ▲▲▲ | 101% | 106% | 106% | 100% | 110% |
| 20241203 | 1,105 | 1,125 | 1,105 | 1,118 | 1,368,300 | 14 | 101% | 101% | 127% | ▲▲▲▲ | 102% | 104% | 104% | 100% | 111% |
| 20241204 | 1,127 | 1,151 | 1,125 | 1,146 | 1,432,300 | 29 | 103% | 102% | 105% | ▲▲▲▲▲ | 99% | 102% | 101% | 100% | 114% |
| 20241205 | 1,162 | 1,170 | 1,152 | 1,156 | 1,642,900 | 10 | 101% | 99% | 115% | ▲▲▲▲▲▲ | 100% | 103% | 100% | 100% | 114% |
| 20241206 | 1,159 | 1,168 | 1,144 | 1,160 | 1,077,600 | 4 | 100% | 100% | 66% | ▲▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 115% |
| 20241209 | 1,166 | 1,176 | 1,163 | 1,171 | 1,212,100 | 11 | 101% | 100% | 112% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 116% |
| 20241210 | 1,185 | 1,187 | 1,168 | 1,173 | 1,441,300 | 2 | 100% | 99% | 119% | ▲▲▲▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 116% |
| 20241211 | 1,178 | 1,197 | 1,176 | 1,191 | 1,252,500 | 18 | 102% | 101% | 87% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 98% | 0% | 100% | 118% |
| 20241212 | 1,199 | 1,207 | 1,193 | 1,195 | 1,185,700 | 4 | 100% | 100% | 95% | ▲▲▲▲▲▲▲▲▲▲▲ | 97% | 98% | 0% | 100% | 117% |
| 20241213 | 1,200 | 1,214 | 1,169 | 1,170 | 1,690,500 | -25 | 98% | 97% | 143% | ▼ | 101% | 100% | 0% | 98% | 113% |
| 20241216 | 1,175 | 1,189 | 1,173 | 1,184 | 881,700 | 14 | 101% | 101% | 52% | ▲ | 98% | 98% | 0% | 99% | 113% |
| 20241217 | 1,184 | 1,185 | 1,154 | 1,159 | 1,495,500 | -25 | 98% | 98% | 170% | ▼ | 101% | 0% | 0% | 97% | 110% |
| 20241218 | 1,161 | 1,178 | 1,161 | 1,169 | 867,800 | 10 | 101% | 101% | 58% | ▲ | 101% | 0% | 0% | 98% | 111% |
| 20241219 | 1,164 | 1,182 | 1,161 | 1,175 | 966,900 | 6 | 101% | 101% | 111% | ▲▲ | 98% | 0% | 0% | 98% | 110% |
| 20241220 | 1,185 | 1,187 | 1,156 | 1,160 | 1,233,500 | -16 | 99% | 98% | 128% | ▼ | % | % | % | 97% | 108% |
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 | 120,500 | 351,100 | 37,900 | 182,300 | 82,600 | 168,800 |
| 2024-12-06 | 108,600 | 313,500 | 40,500 | 180,400 | 68,100 | 133,100 |
| 2024-11-29 | 68,200 | 297,300 | 1,400 | 133,100 | 66,800 | 164,200 |
| 2024-11-22 | 64,100 | 309,400 | 1,500 | 140,500 | 62,600 | 168,900 |
| 2024-11-15 | 65,100 | 374,500 | 1,600 | 146,900 | 63,500 | 227,600 |
| 2024-11-08 | 47,900 | 387,200 | 1,400 | 122,800 | 46,500 | 264,400 |
| 2024-11-01 | 49,700 | 413,700 | 1,900 | 132,900 | 47,800 | 280,800 |
| 2024-10-25 | 10,500 | 81,200 | 300 | 26,500 | 10,200 | 54,700 |
| 2024-10-18 | 17,100 | 80,300 | 6,300 | 28,500 | 10,800 | 51,800 |
| 2024-10-11 | 18,300 | 80,400 | 6,300 | 26,300 | 12,000 | 54,100 |
| 2024-10-04 | 19,800 | 70,200 | 6,400 | 22,200 | 13,400 | 48,000 |
| 2024-09-27 | 20,300 | 58,200 | 6,300 | 20,200 | 14,000 | 38,000 |
| 2024-09-20 | 19,300 | 62,800 | 6,200 | 12,000 | 13,100 | 50,800 |
| 2024-09-13 | 17,400 | 69,500 | 6,400 | 17,700 | 11,000 | 51,800 |
| 2024-09-06 | 24,200 | 71,500 | 6,500 | 17,700 | 17,700 | 53,800 |
| 2024-08-30 | 13,800 | 75,100 | 6,700 | 18,900 | 7,100 | 56,200 |
| 2024-08-23 | 12,200 | 72,500 | 7,700 | 17,200 | 4,500 | 55,300 |
| 2024-08-16 | 10,900 | 71,800 | 7,900 | 19,500 | 3,000 | 52,300 |
| 2024-08-09 | 14,600 | 65,500 | 7,900 | 16,500 | 6,700 | 49,000 |
| 2024-08-02 | 19,300 | 68,900 | 8,600 | 26,500 | 10,700 | 42,400 |
| 2024-07-26 | 19,000 | 62,500 | 9,600 | 24,700 | 9,400 | 37,800 |
| 2024-07-19 | 18,400 | 68,200 | 9,800 | 24,300 | 8,600 | 43,900 |
| 2024-07-12 | 17,400 | 65,700 | 9,900 | 20,100 | 7,500 | 45,600 |
| 2024-07-05 | 23,800 | 72,000 | 16,600 | 20,100 | 7,200 | 51,900 |
| 2024-06-28 | 24,600 | 67,700 | 16,600 | 20,300 | 8,000 | 47,400 |
| 2024-06-21 | 24,700 | 55,000 | 16,800 | 18,800 | 7,900 | 36,200 |
| 2024-06-14 | 25,700 | 53,800 | 17,400 | 18,800 | 8,300 | 35,000 |
| 2024-06-07 | 27,200 | 52,700 | 17,500 | 15,100 | 9,700 | 37,600 |
| 2024-05-31 | 26,400 | 59,800 | 17,500 | 17,300 | 8,900 | 42,500 |
| 2024-05-24 | 26,600 | 50,800 | 17,300 | 17,200 | 9,300 | 33,600 |
| 2024-05-17 | 26,400 | 46,600 | 17,300 | 14,400 | 9,100 | 32,200 |
| 2024-05-10 | 27,700 | 53,900 | 19,300 | 19,100 | 8,400 | 34,800 |
| 2024-05-02 | 30,300 | 62,800 | 19,300 | 19,500 | 11,000 | 43,300 |
| 2024-04-26 | 28,100 | 42,300 | 19,400 | 13,900 | 8,700 | 28,400 |
| 2024-04-19 | 30,300 | 46,500 | 23,200 | 16,200 | 7,100 | 30,300 |
| 2024-04-12 | 31,900 | 41,100 | 26,200 | 11,600 | 5,700 | 29,500 |
| 2024-04-05 | 50,200 | 46,300 | 33,400 | 13,500 | 16,800 | 32,800 |
| 2024-03-29 | 33,300 | 48,600 | 26,200 | 13,600 | 7,100 | 35,000 |
| 2024-03-22 | 37,000 | 48,200 | 26,300 | 11,100 | 10,700 | 37,100 |
| 2024-03-15 | 34,800 | 39,300 | 25,700 | 7,600 | 9,100 | 31,700 |
| 2024-03-08 | 25,700 | 37,600 | 19,700 | 9,900 | 6,000 | 27,700 |
| 2024-03-01 | 15,100 | 27,400 | 10,700 | 7,600 | 4,400 | 19,800 |
| 2024-02-22 | 16,200 | 30,000 | 10,700 | 8,000 | 5,500 | 22,000 |
| 2024-02-16 | 15,100 | 27,900 | 9,700 | 7,500 | 5,400 | 20,400 |
| 2024-02-09 | 16,600 | 25,200 | 11,500 | 7,500 | 5,100 | 17,700 |
| 2024-02-02 | 18,700 | 26,800 | 11,300 | 8,300 | 7,400 | 18,500 |
| 2024-01-26 | 18,900 | 27,400 | 11,600 | 8,300 | 7,300 | 19,100 |
| 2024-01-19 | 17,500 | 24,400 | 11,700 | 8,300 | 5,800 | 16,100 |
| 2024-01-12 | 18,600 | 26,500 | 11,500 | 8,500 | 7,100 | 18,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 375,180 | 0.47% | ▼ | -178,661 | 4,937 | 5,201 | 4,894 | 5,157 | 1,260,700 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 553,841 | 0.69% | ▼ | -5,400 | 4,471 | 4,555 | 4,445 | 4,491 | 623,400 |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 559,241 | 0.70% | ▲ | 72,400 | 4,291 | 4,536 | 4,270 | 4,422 | 390,400 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 486,841 | 0.61% | ▲ | 4,371 | 4,558 | 4,288 | 4,418 | 512,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 15:30 | 三菱倉 | 自己株式の取得状況に関するお知らせ |
| 20241028 | 15:00 | 三菱倉 | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20241002 | 15:00 | 三菱倉 | 自己株式の取得状況に関するお知らせ |
| 20240927 | 15:00 | 三菱倉 | 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 20240903 | 15:00 | 三菱倉 | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | 三菱倉 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 15:00 | 三菱倉 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240722 | 15:00 | 三菱倉 | 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 | 三菱倉 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 17:00 | 三菱倉 | 定款一部変更に関するお知らせ |
| 20240627 | 15:00 | 三菱倉 | 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 |
| 20240604 | 15:00 | 三菱倉 | 自己株式の取得状況に関するお知らせ |
| 20240524 | 15:00 | 三菱倉 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240514 | 17:00 | 三菱倉 | （数値データ訂正）「2024年３月期 決算短信〔日本基準〕(連結)」における数値データ（XBRL）の一部訂正について |
| 20240430 | 15:00 | 三菱倉 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | 三菱倉 | 個別業績と前期実績値との差異に関するお知らせ |
| 20240430 | 15:00 | 三菱倉 | 剰余金の配当（増配）に関するお知らせ |
| 20240430 | 15:00 | 三菱倉 | 投資有価証券の売却についてのお知らせ |
| 20240430 | 15:00 | 三菱倉 | 「企業価値向上への取組み」に関するお知らせ |
| 20240318 | 15:00 | 三菱倉 | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240308 | 11:30 | 三菱倉 | 無担保社債発行に関するお知らせ |
| 20240304 | 15:00 | 三菱倉 | 自己株式の取得状況に関するお知らせ |
| 20240222 | 15:00 | 三菱倉 | 人事異動に関するお知らせ |
| 20240202 | 15:00 | 三菱倉 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9301 | 1 | 三菱倉庫株式会社 | 2024-12-22 02:21:27 |
| 9301 | 2 | 財務データ | 三菱倉庫株式会社 | 2024-06-19 11:00:38 |
| 9301 | 2 | IRカレンダー | 三菱倉庫株式会社 | 2024-06-19 11:00:37 |
| 9301 | 2 | 格付けの状況 | 三菱倉庫株式会社 | 2024-06-19 11:00:36 |
| 9301 | 2 | 株式についてのご案内 | 三菱倉庫株式会社 | 2024-06-19 11:00:35 |
| 9301 | 2 | 株主総会 | 三菱倉庫株式会社 | 2024-06-19 11:00:34 |
| 9301 | 2 | 配当情報 | 三菱倉庫株式会社 | 2024-06-19 11:00:33 |
| 9301 | 2 | 株式の状況 | 三菱倉庫株式会社 | 2024-06-19 11:00:31 |
| 9301 | 2 | 定款 | 三菱倉庫株式会社 | 2024-06-19 11:00:30 |
| 9301 | 2 | コーポレートガバナンス | 三菱倉庫株式会社 | 2024-06-19 11:00:29 |