| 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 | 2,998 | 3,020 | 2,986 | 2,999 | 8,600 | 33 | 101% | 100% | 86% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20250121 | 3,020 | 3,045 | 2,985 | 3,020 | 7,700 | 21 | 101% | 100% | 90% | ▲▲ | 100% | 100% | 103% | 97% | 102% |
| 20250122 | 3,040 | 3,055 | 3,025 | 3,030 | 3,300 | 10 | 100% | 100% | 43% | ▲▲▲ | 100% | 100% | 103% | 97% | 102% |
| 20250123 | 3,030 | 3,055 | 3,030 | 3,035 | 3,200 | 5 | 100% | 100% | 97% | ▲▲▲▲ | 100% | 100% | 103% | 97% | 102% |
| 20250124 | 3,030 | 3,050 | 3,005 | 3,030 | 7,800 | -5 | 100% | 100% | 244% | ▼ | 100% | 99% | 103% | 97% | 102% |
| 20250127 | 3,030 | 3,040 | 3,020 | 3,040 | 3,800 | 10 | 100% | 100% | 49% | ▲ | 100% | 100% | 104% | 97% | 102% |
| 20250128 | 3,010 | 3,040 | 3,005 | 3,005 | 6,400 | -35 | 99% | 100% | 168% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20250129 | 3,010 | 3,045 | 3,010 | 3,015 | 6,300 | 10 | 100% | 100% | 98% | ▲ | 98% | 100% | 104% | 96% | 102% |
| 20250130 | 3,010 | 3,020 | 2,936 | 2,936 | 41,100 | -79 | 97% | 98% | 652% | ▼ | 101% | 101% | 105% | 94% | 100% |
| 20250131 | 2,978 | 3,035 | 2,978 | 3,010 | 14,000 | 74 | 103% | 101% | 34% | ▲ | 100% | 100% | 103% | 96% | 103% |
| 20250203 | 3,000 | 3,000 | 2,986 | 2,998 | 6,000 | -12 | 100% | 100% | 43% | ▼ | 99% | 103% | 103% | 97% | 102% |
| 20250204 | 3,010 | 3,010 | 2,990 | 2,990 | 4,100 | -8 | 100% | 99% | 68% | ▼▼ | 101% | 105% | 104% | 96% | 102% |
| 20250205 | 2,982 | 3,010 | 2,982 | 3,000 | 4,200 | 10 | 100% | 101% | 102% | ▲ | 98% | 103% | 102% | 97% | 102% |
| 20250206 | 3,035 | 3,090 | 2,920 | 2,970 | 72,000 | -30 | 99% | 98% | 1714% | ▼ | 100% | 104% | 103% | 97% | 101% |
| 20250207 | 2,998 | 3,025 | 2,974 | 3,010 | 17,000 | 40 | 101% | 100% | 24% | ▲ | 102% | 103% | 101% | 99% | 103% |
| 20250210 | 3,025 | 3,140 | 3,020 | 3,095 | 22,100 | 85 | 103% | 102% | 130% | ▲▲ | 100% | 101% | 99% | 100% | 105% |
| 20250212 | 3,110 | 3,160 | 3,100 | 3,125 | 9,100 | 30 | 101% | 100% | 41% | ▲▲▲ | 99% | 98% | 98% | 100% | 106% |
| 20250213 | 3,145 | 3,165 | 3,110 | 3,110 | 13,300 | -15 | 100% | 99% | 146% | ▼ | 99% | 97% | 97% | 100% | 106% |
| 20250214 | 3,135 | 3,160 | 3,105 | 3,115 | 16,800 | 5 | 100% | 99% | 126% | ▲ | 99% | 97% | 97% | 100% | 106% |
| 20250217 | 3,160 | 3,175 | 3,130 | 3,130 | 10,000 | 15 | 100% | 99% | 60% | ▲▲ | 98% | 99% | 98% | 100% | 107% |
| 20250218 | 3,125 | 3,125 | 3,070 | 3,075 | 21,100 | -55 | 98% | 98% | 211% | ▼ | 99% | 101% | 100% | 98% | 105% |
| 20250219 | 3,060 | 3,100 | 3,030 | 3,035 | 17,200 | -40 | 99% | 99% | 82% | ▼▼ | 99% | 100% | 100% | 97% | 103% |
| 20250220 | 3,040 | 3,070 | 3,010 | 3,010 | 12,400 | -25 | 99% | 99% | 72% | ▼▼▼ | 101% | 102% | 101% | 96% | 103% |
| 20250225 | 3,020 | 3,120 | 3,020 | 3,065 | 12,900 | 55 | 102% | 101% | 104% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20250226 | 3,075 | 3,105 | 3,040 | 3,090 | 9,000 | 25 | 101% | 100% | 70% | ▲▲ | 98% | 98% | 100% | 99% | 105% |
| 20250227 | 3,105 | 3,105 | 3,020 | 3,050 | 10,800 | -40 | 99% | 98% | 120% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20250228 | 3,040 | 3,040 | 3,020 | 3,040 | 6,500 | -10 | 100% | 100% | 60% | ▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20250303 | 3,055 | 3,070 | 3,040 | 3,070 | 4,800 | 30 | 101% | 100% | 74% | ▲ | 99% | 99% | 101% | 98% | 105% |
| 20250304 | 3,065 | 3,065 | 3,020 | 3,035 | 10,600 | -35 | 99% | 99% | 221% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20250305 | 3,035 | 3,055 | 3,035 | 3,050 | 2,400 | 15 | 100% | 100% | 23% | ▲ | 99% | 99% | 101% | 97% | 103% |
| 20250306 | 3,065 | 3,095 | 3,040 | 3,045 | 7,000 | -5 | 100% | 99% | 292% | ▼ | 100% | 99% | 102% | 97% | 103% |
| 20250307 | 3,045 | 3,070 | 3,025 | 3,035 | 8,700 | -10 | 100% | 100% | 124% | ▼▼ | 98% | 98% | 100% | 97% | 102% |
| 20250310 | 3,090 | 3,090 | 3,020 | 3,025 | 11,700 | -10 | 100% | 98% | 134% | ▼▼▼ | 100% | 101% | 104% | 97% | 102% |
| 20250311 | 2,995 | 3,005 | 2,965 | 3,005 | 23,100 | -20 | 99% | 100% | 197% | ▼▼▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20250312 | 3,005 | 3,020 | 2,984 | 3,020 | 10,100 | 15 | 100% | 100% | 44% | ▲ | 99% | 101% | 101% | 96% | 100% |
| 20250313 | 3,030 | 3,035 | 2,995 | 3,000 | 15,500 | -20 | 99% | 99% | 153% | ▼ | 101% | 101% | 100% | 96% | 100% |
| 20250314 | 3,005 | 3,035 | 2,982 | 3,035 | 9,400 | 35 | 101% | 101% | 61% | ▲ | 100% | 100% | 98% | 97% | 101% |
| 20250317 | 3,040 | 3,045 | 3,015 | 3,030 | 16,000 | -5 | 100% | 100% | 170% | ▼ | 100% | 101% | 97% | 97% | 101% |
| 20250318 | 3,040 | 3,065 | 3,030 | 3,050 | 16,100 | 20 | 101% | 100% | 101% | ▲ | 99% | 101% | 95% | 97% | 102% |
| 20250319 | 3,060 | 3,075 | 3,035 | 3,040 | 19,800 | -10 | 100% | 99% | 123% | ▼ | 100% | 102% | 97% | 98% | 101% |
| 20250321 | 3,045 | 3,090 | 3,040 | 3,045 | 16,200 | 5 | 100% | 100% | 82% | ▲ | 100% | 102% | 97% | 99% | 102% |
| 20250324 | 3,045 | 3,060 | 3,030 | 3,055 | 19,100 | 10 | 100% | 100% | 118% | ▲▲ | 100% | 100% | 96% | 99% | 102% |
| 20250325 | 3,065 | 3,065 | 3,050 | 3,060 | 9,100 | 5 | 100% | 100% | 48% | ▲▲▲ | 101% | 98% | 96% | 99% | 102% |
| 20250326 | 3,060 | 3,090 | 3,060 | 3,090 | 10,800 | 30 | 101% | 101% | 119% | ▲▲▲▲ | 101% | 96% | 95% | 100% | 103% |
| 20250327 | 3,080 | 3,100 | 3,050 | 3,100 | 12,200 | 10 | 100% | 101% | 113% | ▲▲▲▲▲ | 101% | 97% | 97% | 100% | 103% |
| 20250328 | 3,030 | 3,075 | 3,030 | 3,050 | 12,800 | -50 | 98% | 101% | 105% | ▼ | 98% | 95% | 97% | 98% | 102% |
| 20250331 | 3,045 | 3,045 | 2,985 | 2,993 | 19,300 | -57 | 98% | 98% | 151% | ▼▼ | 98% | 91% | 97% | 97% | 100% |
| 20250401 | 3,025 | 3,025 | 2,950 | 2,965 | 21,900 | -28 | 99% | 98% | 113% | ▼▼▼ | 99% | 90% | 98% | 96% | 100% |
| 20250402 | 2,994 | 2,994 | 2,934 | 2,952 | 16,200 | -13 | 100% | 99% | 74% | ▼▼▼▼ | 101% | 95% | 103% | 95% | 100% |
| 20250403 | 2,867 | 2,911 | 2,867 | 2,898 | 18,100 | -54 | 98% | 101% | 112% | ▼▼▼▼▼ | 98% | 97% | 0% | 93% | 100% |
| 20250404 | 2,808 | 2,826 | 2,650 | 2,741 | 58,900 | -157 | 95% | 98% | 325% | ▼▼▼▼▼▼ | 103% | 107% | 0% | 88% | 100% |
| 20250408 | 2,605 | 2,725 | 2,600 | 2,687 | 19,300 | -54 | 98% | 103% | 33% | ▼▼▼▼▼▼▼ | 99% | 110% | 0% | 87% | 100% |
| 20250409 | 2,637 | 2,656 | 2,558 | 2,614 | 26,500 | -73 | 97% | 99% | 137% | ▼▼▼▼▼▼▼▼ | 96% | 102% | 0% | 84% | 100% |
| 20250410 | 2,829 | 2,829 | 2,710 | 2,710 | 16,700 | 96 | 104% | 96% | 63% | ▲ | 101% | 108% | 0% | 87% | 104% |
| 20250411 | 2,683 | 2,723 | 2,625 | 2,723 | 9,700 | 13 | 100% | 101% | 58% | ▲▲ | 101% | 107% | 0% | 88% | 104% |
| 20250414 | 2,756 | 2,839 | 2,739 | 2,796 | 21,800 | 73 | 103% | 101% | 225% | ▲▲▲ | 102% | 103% | 0% | 90% | 107% |
| 20250415 | 2,846 | 2,893 | 2,845 | 2,891 | 18,200 | 95 | 103% | 102% | 83% | ▲▲▲▲ | 99% | 0% | 0% | 93% | 111% |
| 20250416 | 2,891 | 2,891 | 2,845 | 2,863 | 10,900 | -28 | 99% | 99% | 60% | ▼ | 100% | 0% | 0% | 92% | 110% |
| 20250417 | 2,877 | 2,891 | 2,851 | 2,891 | 6,900 | 28 | 101% | 100% | 63% | ▲ | 101% | 0% | 0% | 93% | 111% |
| 20250418 | 2,906 | 2,940 | 2,906 | 2,940 | 6,800 | 49 | 102% | 101% | 99% | ▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,400 | 85,400 | 0 | 65,700 | 3,400 | 19,700 |
| 2025-04-04 | 900 | 94,800 | 0 | 72,800 | 900 | 22,000 |
| 2025-03-28 | 1,900 | 85,300 | 0 | 61,800 | 1,900 | 23,500 |
| 2025-03-21 | 1,100 | 97,300 | 0 | 74,900 | 1,100 | 22,400 |
| 2025-03-14 | 1,200 | 88,700 | 0 | 68,400 | 1,200 | 20,300 |
| 2025-03-07 | 900 | 71,500 | 0 | 56,300 | 900 | 15,200 |
| 2025-02-28 | 1,200 | 65,800 | 0 | 52,500 | 1,200 | 13,300 |
| 2025-02-21 | 1,400 | 67,400 | 0 | 54,600 | 1,400 | 12,800 |
| 2025-02-14 | 1,600 | 86,300 | 100 | 68,000 | 1,500 | 18,300 |
| 2025-02-07 | 1,100 | 96,200 | 0 | 70,600 | 1,100 | 25,600 |
| 2025-01-31 | 1,300 | 88,700 | 0 | 60,200 | 1,300 | 28,500 |
| 2025-01-24 | 1,100 | 77,400 | 0 | 53,300 | 1,100 | 24,100 |
| 2025-01-17 | 1,200 | 77,200 | 100 | 53,400 | 1,100 | 23,800 |
| 2025-01-10 | 1,300 | 69,300 | 100 | 49,100 | 1,200 | 20,200 |
| 2024-12-27 | 2,000 | 64,700 | 100 | 47,200 | 1,900 | 17,500 |
| 2024-12-20 | 1,800 | 47,800 | 0 | 28,900 | 1,800 | 18,900 |
| 2024-12-13 | 1,800 | 64,900 | 0 | 33,800 | 1,800 | 31,100 |
| 2024-12-06 | 1,400 | 76,000 | 0 | 42,700 | 1,400 | 33,300 |
| 2024-11-29 | 1,400 | 73,500 | 0 | 46,600 | 1,400 | 26,900 |
| 2024-11-22 | 1,100 | 71,200 | 0 | 47,400 | 1,100 | 23,800 |
| 2024-11-15 | 600 | 66,100 | 0 | 45,400 | 600 | 20,700 |
| 2024-11-08 | 1,400 | 61,200 | 0 | 39,900 | 1,400 | 21,300 |
| 2024-11-01 | 1,200 | 61,500 | 0 | 44,300 | 1,200 | 17,200 |
| 2024-10-25 | 1,000 | 60,500 | 0 | 41,400 | 1,000 | 19,100 |
| 2024-10-18 | 1,300 | 54,400 | 0 | 39,300 | 1,300 | 15,100 |
| 2024-10-11 | 1,300 | 55,500 | 0 | 38,300 | 1,300 | 17,200 |
| 2024-10-04 | 1,300 | 51,700 | 0 | 36,900 | 1,300 | 14,800 |
| 2024-09-27 | 1,800 | 52,500 | 0 | 38,100 | 1,800 | 14,400 |
| 2024-09-20 | 2,200 | 48,600 | 0 | 33,300 | 2,200 | 15,300 |
| 2024-09-13 | 1,200 | 45,800 | 0 | 29,500 | 1,200 | 16,300 |
| 2024-09-06 | 1,400 | 47,400 | 0 | 30,200 | 1,400 | 17,200 |
| 2024-08-30 | 1,300 | 48,800 | 0 | 33,100 | 1,300 | 15,700 |
| 2024-08-23 | 1,500 | 47,900 | 0 | 32,300 | 1,500 | 15,600 |
| 2024-08-16 | 1,400 | 46,100 | 0 | 30,600 | 1,400 | 15,500 |
| 2024-08-09 | 1,300 | 34,600 | 0 | 17,600 | 1,300 | 17,000 |
| 2024-08-02 | 800 | 48,600 | 0 | 26,100 | 800 | 22,500 |
| 2024-07-26 | 400 | 43,100 | 0 | 25,400 | 400 | 17,700 |
| 2024-07-19 | 1,100 | 45,900 | 0 | 28,000 | 1,100 | 17,900 |
| 2024-07-12 | 1,000 | 44,300 | 0 | 27,100 | 1,000 | 17,200 |
| 2024-07-05 | 1,400 | 48,800 | 0 | 28,800 | 1,400 | 20,000 |
| 2024-06-28 | 1,400 | 46,700 | 0 | 26,900 | 1,400 | 19,800 |
| 2024-06-21 | 1,100 | 48,700 | 0 | 31,700 | 1,100 | 17,000 |
| 2024-06-14 | 1,300 | 71,500 | 0 | 54,000 | 1,300 | 17,500 |
| 2024-06-07 | 1,500 | 71,200 | 0 | 52,200 | 1,500 | 19,000 |
| 2024-05-31 | 1,400 | 71,900 | 0 | 51,600 | 1,400 | 20,300 |
| 2024-05-24 | 1,900 | 68,400 | 0 | 48,300 | 1,900 | 20,100 |
| 2024-05-17 | 2,900 | 63,700 | 0 | 43,900 | 2,900 | 19,800 |
| 2024-05-10 | 5,100 | 87,200 | 0 | 65,800 | 5,100 | 21,400 |
| 2024-05-02 | 3,600 | 87,900 | 0 | 64,300 | 3,600 | 23,600 |
| 2024-04-26 | 2,700 | 91,700 | 0 | 71,400 | 2,700 | 20,300 |
| 2024-04-19 | 2,700 | 88,200 | 0 | 73,800 | 2,700 | 14,400 |
| 2024-04-12 | 3,800 | 86,900 | 0 | 74,500 | 3,800 | 12,400 |
| 2024-04-05 | 4,100 | 84,300 | 0 | 72,500 | 4,100 | 11,800 |
| 2024-03-29 | 3,900 | 79,300 | 0 | 69,600 | 3,900 | 9,700 |
| 2024-03-22 | 4,500 | 76,400 | 0 | 67,000 | 4,500 | 9,400 |
| 2024-03-15 | 3,800 | 67,100 | 0 | 57,800 | 3,800 | 9,300 |
| 2024-03-08 | 3,300 | 60,100 | 0 | 49,200 | 3,300 | 10,900 |
| 2024-03-01 | 2,800 | 33,100 | 0 | 17,300 | 2,800 | 15,800 |
| 2024-02-22 | 2,800 | 29,200 | 0 | 13,900 | 2,800 | 15,300 |
| 2024-02-16 | 2,700 | 36,300 | 0 | 12,900 | 2,700 | 23,400 |
| 2024-02-09 | 3,000 | 37,800 | 0 | 13,700 | 3,000 | 24,100 |
| 2024-02-02 | 2,900 | 40,000 | 0 | 20,000 | 2,900 | 20,000 |
| 2024-01-26 | 2,700 | 34,600 | 0 | 14,300 | 2,700 | 20,300 |
| 2024-01-19 | 2,300 | 25,500 | 0 | 4,200 | 2,300 | 21,300 |
| 2024-01-12 | 2,300 | 23,700 | 0 | 3,800 | 2,300 | 19,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 14:00 | 丸紅リース | 通期連結業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20250228 | 14:00 | 丸紅リース | 竹本基礎工事株式会社の株式取得（子会社化）完了に関するお知らせ （開示事項の経過報告） |
| 20250227 | 14:00 | 丸紅リース | 役員人事に関するお知らせ |
| 20250206 | 14:00 | 丸紅リース | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250206 | 14:00 | 丸紅リース | 竹本基礎工事株式会社の株式取得（子会社化）に関するお知らせ |
| 20241108 | 14:00 | 丸紅リース | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240802 | 14:00 | 丸紅リース | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240619 | 14:00 | 丸紅リース | 支配株主等に関する事項について |
| 20240530 | 13:00 | 丸紅リース | 役員人事の一部変更に関するお知らせ |
| 20240510 | 14:00 | 丸紅リース | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 14:00 | 丸紅リース | 配当方針の変更に関するお知らせ |
| 20240510 | 14:00 | 丸紅リース | 中期経営計画の策定に関するお知らせ |
| 20240510 | 14:00 | 丸紅リース | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240425 | 12:30 | 丸紅リース | 通期連結業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240207 | 14:00 | 丸紅リース | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 14:00 | 丸紅リース | 代表取締役の異動および役員人事に関するお知らせ |
| 20240207 | 14:00 | 丸紅リース | 執行役員制度（雇用型）導入に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9763 | 1 | 丸紅建材リース株式会社 | 2025-04-19 20:22:05 |
| 9763 | 2 | IRカレンダー | IR 投資家情報 | 丸紅建材リース株式会社 | 2024-06-15 13:37:18 |
| 9763 | 2 | IR 投資家情報 | 丸紅建材リース株式会社 | 2024-06-15 13:37:17 |
| 9763 | 2 | IRライブラリ | IR 投資家情報 | 丸紅建材リース株式会社 | 2024-06-14 17:05:10 |
| 9763 | 3 | 中期経営計画 | 2024-06-16 06:47:13 |
| 9763 | 3 | ニュースリリース | IR 投資家情報 | 丸紅建材リース株式会社 | 2024-06-15 12:03:17 |
| 9763 | 3 | 中期経営計画 | 2024-06-14 15:49:48 |