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 | 3,005 | 3,005 | 3,005 | 3,005 | 14,600 | 501 | 120% | 100% | 116% | ▲ | 100% | 109% | 110% | 100% | 123% |
20250311 | 3,705 | 3,705 | 3,705 | 3,705 | 17,200 | 700 | 123% | 100% | 118% | ▲▲ | 100% | 100% | 100% | 100% | 152% |
20250312 | 4,050 | 4,055 | 4,040 | 4,050 | 1,394,500 | 345 | 109% | 100% | 8108% | ▲▲▲ | 100% | 100% | 100% | 100% | 166% |
20250313 | 4,045 | 4,050 | 4,045 | 4,045 | 588,700 | -5 | 100% | 100% | 42% | ▼ | 100% | 100% | 100% | 100% | 166% |
20250314 | 4,045 | 4,050 | 4,045 | 4,045 | 184,900 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 100% | 100% | 166% |
20250317 | 4,050 | 4,050 | 4,045 | 4,045 | 412,400 | 0 | 100% | 100% | 223% | -- | 100% | 100% | 100% | 100% | 166% |
20250318 | 4,050 | 4,050 | 4,045 | 4,045 | 113,600 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 100% | 166% |
20250319 | 4,050 | 4,050 | 4,045 | 4,050 | 262,600 | 5 | 100% | 100% | 231% | ▲ | 100% | 100% | 100% | 100% | 166% |
20250321 | 4,045 | 4,050 | 4,045 | 4,050 | 188,600 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 100% | 100% | 166% |
20250324 | 4,050 | 4,055 | 4,050 | 4,050 | 190,800 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 100% | 100% | 166% |
20250325 | 4,050 | 4,055 | 4,050 | 4,050 | 130,400 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 100% | 166% |
20250326 | 4,055 | 4,055 | 4,050 | 4,055 | 170,200 | 5 | 100% | 100% | 131% | ▲ | 100% | 100% | 100% | 100% | 166% |
20250327 | 4,055 | 4,060 | 4,050 | 4,055 | 132,700 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 100% | 166% |
20250328 | 4,055 | 4,060 | 4,055 | 4,055 | 94,500 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 166% |
20250331 | 4,055 | 4,060 | 4,055 | 4,055 | 121,100 | 0 | 100% | 100% | 128% | -- | 100% | 100% | 100% | 100% | 163% |
20250401 | 4,060 | 4,060 | 4,055 | 4,055 | 119,100 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 100% | 100% | 163% |
20250402 | 4,060 | 4,065 | 4,055 | 4,060 | 42,700 | 5 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 100% | 163% |
20250403 | 4,060 | 4,065 | 4,055 | 4,065 | 69,900 | 5 | 100% | 100% | 164% | ▲▲ | 100% | 100% | 100% | 100% | 162% |
20250404 | 4,060 | 4,060 | 4,055 | 4,055 | 31,200 | -10 | 100% | 100% | 45% | ▼ | 100% | 100% | 100% | 100% | 162% |
20250408 | 4,060 | 4,060 | 4,055 | 4,060 | 69,400 | 5 | 100% | 100% | 222% | ▲ | 100% | 100% | 100% | 100% | 135% |
20250409 | 4,055 | 4,060 | 4,055 | 4,055 | 30,800 | -5 | 100% | 100% | 44% | ▼ | 100% | 100% | 100% | 100% | 109% |
20250410 | 4,055 | 4,060 | 4,055 | 4,055 | 483,000 | 0 | 100% | 100% | 1568% | -- | 100% | 100% | 100% | 100% | 100% |
20250411 | 4,055 | 4,060 | 4,050 | 4,055 | 67,000 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 100% | 100% | 100% |
20250414 | 4,060 | 4,060 | 4,050 | 4,055 | 76,400 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 100% | 100% |
20250415 | 4,055 | 4,060 | 4,055 | 4,055 | 17,400 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 100% | 100% | 100% |
20250416 | 4,055 | 4,060 | 4,055 | 4,055 | 49,200 | 0 | 100% | 100% | 283% | -- | 100% | 100% | 100% | 100% | 100% |
20250417 | 4,055 | 4,060 | 4,055 | 4,055 | 94,000 | 0 | 100% | 100% | 191% | -- | 100% | 100% | 100% | 100% | 100% |
20250418 | 4,055 | 4,055 | 4,045 | 4,055 | 26,500 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 100% | 100% |
20250421 | 4,045 | 4,050 | 4,045 | 4,045 | 18,400 | -10 | 100% | 100% | 69% | ▼ | 100% | 100% | 100% | 100% | 100% |
20250422 | 4,045 | 4,055 | 4,045 | 4,055 | 15,800 | 10 | 100% | 100% | 86% | ▲ | 100% | 100% | 100% | 100% | 100% |
20250423 | 4,050 | 4,060 | 4,050 | 4,050 | 22,900 | -5 | 100% | 100% | 145% | ▼ | 100% | 100% | 100% | 100% | 100% |
20250424 | 4,055 | 4,055 | 4,050 | 4,050 | 23,300 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 100% | 100% | 100% |
20250425 | 4,050 | 4,055 | 4,050 | 4,050 | 7,000 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 100% | 100% |
20250428 | 4,050 | 4,055 | 4,050 | 4,050 | 15,800 | 0 | 100% | 100% | 226% | -- | 100% | 100% | 100% | 100% | 100% |
20250430 | 4,050 | 4,055 | 4,045 | 4,045 | 16,100 | -5 | 100% | 100% | 102% | ▼ | 100% | 100% | 100% | 100% | 100% |
20250501 | 4,045 | 4,050 | 4,045 | 4,045 | 10,900 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 100% | 100% |
20250502 | 4,045 | 4,050 | 4,045 | 4,045 | 20,100 | 0 | 100% | 100% | 184% | -- | 100% | 100% | 100% | 100% | 100% |
20250507 | 4,045 | 4,050 | 4,045 | 4,045 | 10,000 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 100% | 100% |
20250508 | 4,045 | 4,050 | 4,045 | 4,045 | 8,700 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 100% | 100% | 100% |
20250509 | 4,050 | 4,050 | 4,045 | 4,045 | 9,600 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 100% | 100% | 100% |
20250512 | 4,045 | 4,050 | 4,045 | 4,045 | 8,900 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 100% | 100% | 100% |
20250513 | 4,050 | 4,050 | 4,045 | 4,045 | 8,200 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 100% | 100% | 100% |
20250514 | 4,050 | 4,050 | 4,045 | 4,045 | 14,400 | 0 | 100% | 100% | 176% | -- | 100% | 100% | 100% | 100% | 100% |
20250515 | 4,045 | 4,050 | 4,045 | 4,045 | 5,900 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 100% | 100% | 100% |
20250516 | 4,050 | 4,050 | 4,045 | 4,045 | 3,400 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 100% | 100% | 100% |
20250519 | 4,045 | 4,050 | 4,045 | 4,050 | 4,700 | 5 | 100% | 100% | 138% | ▲ | 100% | 100% | 100% | 100% | 100% |
20250520 | 4,050 | 4,055 | 4,045 | 4,045 | 27,700 | -5 | 100% | 100% | 589% | ▼ | 100% | 100% | 100% | 100% | 100% |
20250521 | 4,050 | 4,055 | 4,050 | 4,050 | 9,900 | 5 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 100% | 100% |
20250522 | 4,050 | 4,055 | 4,050 | 4,050 | 6,700 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 100% | 100% |
20250523 | 4,055 | 4,060 | 4,050 | 4,050 | 16,400 | 0 | 100% | 100% | 245% | -- | 100% | 100% | 0% | 100% | 100% |
20250526 | 4,050 | 4,055 | 4,050 | 4,050 | 4,200 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 0% | 100% | 100% |
20250527 | 4,050 | 4,055 | 4,050 | 4,050 | 4,400 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 0% | 100% | 100% |
20250528 | 4,055 | 4,055 | 4,050 | 4,050 | 7,900 | 0 | 100% | 100% | 180% | -- | 100% | 100% | 0% | 100% | 100% |
20250529 | 4,050 | 4,055 | 4,045 | 4,045 | 414,600 | -5 | 100% | 100% | 5248% | ▼ | 100% | 100% | 0% | 100% | 100% |
20250530 | 4,045 | 4,050 | 4,045 | 4,050 | 7,400 | 5 | 100% | 100% | 2% | ▲ | 100% | 100% | 0% | 100% | 100% |
20250602 | 4,050 | 4,055 | 4,050 | 4,050 | 30,300 | 0 | 100% | 100% | 409% | -- | 100% | 100% | 0% | 100% | 100% |
20250603 | 4,050 | 4,055 | 4,050 | 4,050 | 4,200 | 0 | 100% | 100% | 14% | -- | 100% | 0% | 0% | 100% | 100% |
20250604 | 4,050 | 4,055 | 4,045 | 4,045 | 12,800 | -5 | 100% | 100% | 305% | ▼ | 100% | 0% | 0% | 100% | 100% |
20250605 | 4,050 | 4,050 | 4,045 | 4,045 | 6,200 | 0 | 100% | 100% | 48% | -- | 100% | 0% | 0% | 100% | 100% |
20250606 | 4,050 | 4,050 | 4,050 | 4,050 | 5,500 | 5 | 100% | 100% | 89% | ▲ | % | % | % | 100% | 100% |
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 | 500 | 900 | 0 | 600 | 500 | 300 |
2025-05-23 | 500 | 2,200 | 0 | 1,900 | 500 | 300 |
2025-05-16 | 500 | 3,400 | 0 | 2,300 | 500 | 1,100 |
2025-05-09 | 500 | 11,000 | 0 | 8,000 | 500 | 3,000 |
2025-05-02 | 500 | 10,700 | 0 | 6,700 | 500 | 4,000 |
2025-04-25 | 500 | 7,800 | 0 | 4,100 | 500 | 3,700 |
2025-04-18 | 500 | 6,200 | 0 | 2,000 | 500 | 4,200 |
2025-04-11 | 500 | 26,800 | 0 | 2,600 | 500 | 24,200 |
2025-04-04 | 500 | 60,300 | 0 | 47,500 | 500 | 12,800 |
2025-03-28 | 700 | 116,700 | 200 | 102,700 | 500 | 14,000 |
2025-03-21 | 700 | 98,000 | 200 | 74,500 | 500 | 23,500 |
2025-03-14 | 700 | 165,500 | 200 | 86,400 | 500 | 79,100 |
2025-03-07 | 3,900 | 32,300 | 200 | 21,100 | 3,700 | 11,200 |
2025-02-28 | 4,100 | 35,100 | 200 | 20,200 | 3,900 | 14,900 |
2025-02-21 | 4,100 | 33,600 | 200 | 19,700 | 3,900 | 13,900 |
2025-02-14 | 5,500 | 32,300 | 200 | 19,500 | 5,300 | 12,800 |
2025-02-07 | 2,600 | 23,000 | 200 | 14,100 | 2,400 | 8,900 |
2025-01-31 | 2,800 | 16,600 | 300 | 8,500 | 2,500 | 8,100 |
2025-01-24 | 2,900 | 20,500 | 300 | 8,400 | 2,600 | 12,100 |
2025-01-17 | 2,800 | 21,000 | 300 | 8,500 | 2,500 | 12,500 |
2025-01-10 | 5,700 | 21,500 | 2,300 | 10,800 | 3,400 | 10,700 |
2024-12-27 | 22,400 | 19,000 | 15,100 | 6,500 | 7,300 | 12,500 |
2024-12-20 | 413,300 | 19,400 | 405,200 | 4,300 | 8,100 | 15,100 |
2024-12-13 | 339,300 | 21,400 | 333,100 | 5,900 | 6,200 | 15,500 |
2024-12-06 | 160,400 | 17,300 | 156,100 | 5,900 | 4,300 | 11,400 |
2024-11-29 | 74,200 | 19,400 | 71,400 | 6,100 | 2,800 | 13,300 |
2024-11-22 | 38,800 | 14,700 | 36,500 | 5,300 | 2,300 | 9,400 |
2024-11-15 | 24,800 | 12,500 | 22,100 | 4,600 | 2,700 | 7,900 |
2024-11-08 | 19,700 | 12,100 | 17,800 | 4,700 | 1,900 | 7,400 |
2024-11-01 | 14,000 | 12,600 | 11,900 | 4,900 | 2,100 | 7,700 |
2024-10-25 | 8,900 | 10,600 | 6,300 | 4,700 | 2,600 | 5,900 |
2024-10-18 | 8,000 | 10,700 | 6,000 | 4,900 | 2,000 | 5,800 |
2024-10-11 | 6,500 | 13,600 | 3,800 | 7,700 | 2,700 | 5,900 |
2024-10-04 | 2,700 | 13,100 | 1,100 | 6,300 | 1,600 | 6,800 |
2024-09-27 | 1,400 | 14,000 | 200 | 6,800 | 1,200 | 7,200 |
2024-09-20 | 2,400 | 12,900 | 200 | 5,700 | 2,200 | 7,200 |
2024-09-13 | 2,300 | 10,700 | 200 | 4,300 | 2,100 | 6,400 |
2024-09-06 | 2,300 | 11,500 | 200 | 4,400 | 2,100 | 7,100 |
2024-08-30 | 2,400 | 11,600 | 200 | 4,500 | 2,200 | 7,100 |
2024-08-23 | 2,500 | 11,800 | 200 | 4,300 | 2,300 | 7,500 |
2024-08-16 | 2,300 | 9,600 | 200 | 3,800 | 2,100 | 5,800 |
2024-08-09 | 2,100 | 8,900 | 200 | 3,300 | 1,900 | 5,600 |
2024-08-02 | 10,400 | 11,200 | 9,200 | 4,900 | 1,200 | 6,300 |
2024-07-26 | 12,500 | 13,400 | 9,200 | 6,500 | 3,300 | 6,900 |
2024-07-19 | 12,400 | 15,200 | 9,200 | 6,800 | 3,200 | 8,400 |
2024-07-12 | 12,500 | 15,300 | 9,200 | 7,000 | 3,300 | 8,300 |
2024-07-05 | 11,700 | 15,900 | 9,200 | 6,800 | 2,500 | 9,100 |
2024-06-28 | 11,700 | 13,100 | 9,200 | 5,600 | 2,500 | 7,500 |
2024-06-21 | 13,200 | 13,400 | 9,200 | 5,400 | 4,000 | 8,000 |
2024-06-14 | 10,600 | 12,000 | 9,200 | 6,200 | 1,400 | 5,800 |
2024-06-07 | 10,800 | 14,000 | 9,200 | 7,300 | 1,600 | 6,700 |
2024-05-31 | 10,600 | 12,700 | 9,200 | 7,100 | 1,400 | 5,600 |
2024-05-24 | 10,400 | 14,300 | 9,200 | 6,800 | 1,200 | 7,500 |
2024-05-17 | 9,900 | 15,100 | 9,200 | 6,700 | 700 | 8,400 |
2024-05-10 | 10,000 | 15,700 | 9,200 | 6,900 | 800 | 8,800 |
2024-05-02 | 10,000 | 19,200 | 9,200 | 10,600 | 800 | 8,600 |
2024-04-26 | 10,000 | 16,300 | 9,200 | 8,300 | 800 | 8,000 |
2024-04-19 | 9,700 | 15,000 | 9,200 | 8,000 | 500 | 7,000 |
2024-04-12 | 10,800 | 18,200 | 9,200 | 9,900 | 1,600 | 8,300 |
2024-04-05 | 10,700 | 17,900 | 9,200 | 9,900 | 1,500 | 8,000 |
2024-03-29 | 10,100 | 18,300 | 9,200 | 8,900 | 900 | 9,400 |
2024-03-22 | 10,600 | 19,200 | 9,700 | 9,700 | 900 | 9,500 |
2024-03-15 | 12,600 | 21,800 | 9,700 | 9,900 | 2,900 | 11,900 |
2024-03-08 | 11,900 | 20,100 | 9,700 | 8,400 | 2,200 | 11,700 |
2024-03-01 | 12,500 | 20,000 | 9,700 | 8,600 | 2,800 | 11,400 |
2024-02-22 | 12,700 | 17,100 | 9,900 | 7,300 | 2,800 | 9,800 |
2024-02-16 | 12,700 | 16,300 | 9,900 | 7,300 | 2,800 | 9,000 |
2024-02-09 | 14,100 | 20,500 | 9,900 | 10,600 | 4,200 | 9,900 |
2024-02-02 | 13,600 | 22,800 | 9,800 | 14,200 | 3,800 | 8,600 |
2024-01-26 | 14,200 | 25,300 | 9,900 | 13,700 | 4,300 | 11,600 |
2024-01-19 | 15,000 | 24,000 | 9,900 | 13,200 | 5,100 | 10,800 |
2024-01-12 | 18,500 | 22,700 | 9,400 | 12,500 | 9,100 | 10,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VQRL | 360 | 2025-05-13 16:12 | 内外トランスライン株式会社 | 合同会社エーエスティ | 訂正報告書(大量保有報告書・変更報告書) |
S100VQ1N | 350 | 2025-05-09 11:41 | 内外トランスライン株式会社 | 野村アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100VPQC | 350 | 2025-05-09 10:23 | 内外トランスライン(株) | みずほ証券株式会社 | 変更報告書(特例対象株券等) |
S100VNUQ | 350 | 2025-04-24 10:43 | 内外トランスライン株式会社 | 合同会社エーエスティ | 変更報告書 |
S100VNQ3 | 350 | 2025-04-23 16:55 | 内外トランスライン株式会社 | IAPF2株式会社 | 変更報告書 |
S100VMPJ | 350 | 2025-04-23 16:52 | 内外トランスライン株式会社 | IAPF2株式会社 | 大量保有報告書 |
S100VNHN | 350 | 2025-04-22 12:49 | 内外トランスライン株式会社 | 野村アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100VN7Q | 350 | 2025-04-22 10:53 | 内外トランスライン(株) | みずほ証券株式会社 | 変更報告書(特例対象株券等) |
S100VKSX | 350 | 2025-04-07 14:16 | 内外トランスライン株式会社 | 野村アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100VKHK | 350 | 2025-04-07 10:54 | 内外トランスライン(株) | みずほ証券株式会社 | 変更報告書(特例対象株券等) |
S100VG3C | 350 | 2025-03-24 13:00 | 内外トランスライン株式会社 | 野村アセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100VFT3 | 350 | 2025-03-24 10:14 | 内外トランスライン(株) | みずほ証券株式会社 | 大量保有報告書(特例対象株券等) |
S100VEDA | 350 | 2025-03-14 15:34 | 内外トランスライン株式会社 | 合同会社エーエスティ | 変更報告書 |
S100SQQC | 350 | 2024-02-07 14:20 | 内外トランスライン株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9384 | 1 | NAIGAI TRANS LINES - 内外トランスライン株式会社 | 2025-06-07 12:20:13 |
9384 | 2 | 2024.07.30IR情報第45期中間配当金お支払いに関するお知らせ | 2024-07-30 13:29:48 |
9384 | 2 | 2024.07.01【輸出】FREIGHT CONFIRMATION MEMO廃止のご案内 | 2024-07-01 20:31:47 |
9384 | 2 | IR情報 - 内外トランスライン株式会社 | 2024-06-15 13:34:16 |
9384 | 2 | IRお問い合わせ - 内外トランスライン株式会社 | 2024-06-15 13:34:15 |
9384 | 3 | 2025.05.095/17(土) システムメンテナンスによるWEBブッキング等各種サービス停止のお知らせ | 2025-05-09 22:32:41 |
9384 | 3 | 2025.03.31人事異動に関するお知らせ | 2025-03-31 21:32:45 |
9384 | 3 | 2025.01.30NEWS人事異動に関するお知らせ | 2025-01-31 16:31:53 |
9384 | 3 | 2025.01.30NEWS人事異動に関するお知らせ | 2025-01-30 16:32:09 |
9384 | 3 | 2025.01.08【輸出】Shipper's Weight適用のお知らせ | 2025-01-08 11:31:44 |