| 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 | 2,924 | 2,948 | 2,906 | 2,914 | 9,400 | -15 | 99% | 100% | 38% | ▼ | 99% | 99% | 98% | 98% | 104% |
| 20240925 | 2,930 | 2,930 | 2,896 | 2,910 | 3,400 | -4 | 100% | 99% | 36% | ▼▼ | 100% | 98% | 97% | 98% | 104% |
| 20240926 | 2,939 | 2,954 | 2,915 | 2,951 | 13,700 | 41 | 101% | 100% | 403% | ▲ | 100% | 98% | 98% | 99% | 105% |
| 20240927 | 2,921 | 2,930 | 2,885 | 2,923 | 10,200 | -28 | 99% | 100% | 74% | ▼ | 99% | 100% | 99% | 98% | 104% |
| 20240930 | 2,873 | 2,903 | 2,850 | 2,858 | 9,900 | -65 | 98% | 99% | 97% | ▼▼ | 101% | 102% | 99% | 96% | 102% |
| 20241001 | 2,866 | 2,916 | 2,866 | 2,893 | 3,900 | 35 | 101% | 101% | 39% | ▲ | 99% | 101% | 98% | 97% | 103% |
| 20241002 | 2,893 | 2,914 | 2,863 | 2,863 | 3,500 | -30 | 99% | 99% | 90% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241003 | 2,875 | 2,886 | 2,865 | 2,875 | 1,900 | 12 | 100% | 100% | 54% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20241004 | 2,875 | 2,885 | 2,875 | 2,878 | 2,100 | 3 | 100% | 100% | 111% | ▲▲ | 100% | 98% | 98% | 98% | 103% |
| 20241007 | 2,915 | 2,920 | 2,878 | 2,918 | 10,300 | 40 | 101% | 100% | 490% | ▲▲▲ | 99% | 98% | 99% | 99% | 104% |
| 20241008 | 2,905 | 2,917 | 2,870 | 2,870 | 4,700 | -48 | 98% | 99% | 46% | ▼ | 99% | 99% | 102% | 97% | 103% |
| 20241009 | 2,875 | 2,876 | 2,841 | 2,860 | 9,000 | -10 | 100% | 99% | 191% | ▼▼ | 100% | 99% | 102% | 97% | 102% |
| 20241010 | 2,859 | 2,860 | 2,830 | 2,848 | 6,800 | -12 | 100% | 100% | 76% | ▼▼▼ | 100% | 100% | 103% | 97% | 102% |
| 20241011 | 2,848 | 2,857 | 2,831 | 2,848 | 4,100 | 0 | 100% | 100% | 60% | -- | 99% | 99% | 103% | 97% | 100% |
| 20241015 | 2,860 | 2,870 | 2,828 | 2,845 | 12,600 | -3 | 100% | 99% | 307% | ▼ | 100% | 100% | 104% | 96% | 100% |
| 20241016 | 2,837 | 2,874 | 2,833 | 2,836 | 4,200 | -9 | 100% | 100% | 33% | ▼▼ | 100% | 99% | 104% | 96% | 100% |
| 20241017 | 2,842 | 2,851 | 2,836 | 2,840 | 2,800 | 4 | 100% | 100% | 67% | ▲ | 99% | 98% | 103% | 96% | 100% |
| 20241018 | 2,862 | 2,865 | 2,839 | 2,839 | 3,300 | -1 | 100% | 99% | 118% | ▼ | 100% | 98% | 104% | 96% | 100% |
| 20241021 | 2,842 | 2,863 | 2,832 | 2,832 | 3,000 | -7 | 100% | 100% | 91% | ▼▼ | 99% | 99% | 104% | 96% | 100% |
| 20241022 | 2,832 | 2,832 | 2,775 | 2,810 | 13,400 | -22 | 99% | 99% | 447% | ▼▼▼ | 99% | 100% | 105% | 95% | 100% |
| 20241023 | 2,810 | 2,816 | 2,776 | 2,783 | 12,300 | -27 | 99% | 99% | 92% | ▼▼▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20241024 | 2,782 | 2,795 | 2,770 | 2,795 | 9,600 | 12 | 100% | 100% | 78% | ▲ | 99% | 102% | 106% | 95% | 100% |
| 20241025 | 2,777 | 2,777 | 2,730 | 2,738 | 11,200 | -57 | 98% | 99% | 117% | ▼ | 103% | 103% | 108% | 94% | 100% |
| 20241028 | 2,738 | 2,810 | 2,738 | 2,807 | 9,500 | 69 | 103% | 103% | 85% | ▲ | 100% | 101% | 104% | 96% | 103% |
| 20241029 | 2,812 | 2,815 | 2,790 | 2,815 | 4,300 | 8 | 100% | 100% | 45% | ▲▲ | 99% | 102% | 104% | 96% | 103% |
| 20241030 | 2,815 | 2,837 | 2,800 | 2,800 | 27,900 | -15 | 99% | 99% | 649% | ▼ | 101% | 104% | 105% | 96% | 102% |
| 20241031 | 2,800 | 2,831 | 2,793 | 2,829 | 9,200 | 29 | 101% | 101% | 33% | ▲ | 100% | 104% | 104% | 97% | 103% |
| 20241101 | 2,807 | 2,845 | 2,802 | 2,811 | 7,700 | -18 | 99% | 100% | 84% | ▼ | 101% | 104% | 103% | 96% | 103% |
| 20241105 | 2,829 | 2,849 | 2,815 | 2,849 | 5,400 | 38 | 101% | 101% | 70% | ▲ | 100% | 103% | 102% | 98% | 104% |
| 20241106 | 2,863 | 2,930 | 2,845 | 2,875 | 12,800 | 26 | 101% | 100% | 237% | ▲▲ | 101% | 102% | 101% | 100% | 105% |
| 20241107 | 2,880 | 2,941 | 2,880 | 2,923 | 8,500 | 48 | 102% | 101% | 66% | ▲▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20241108 | 2,935 | 2,967 | 2,913 | 2,927 | 38,700 | 4 | 100% | 100% | 455% | ▲▲▲▲ | 99% | 98% | 100% | 100% | 107% |
| 20241111 | 2,962 | 2,964 | 2,904 | 2,933 | 18,300 | 6 | 100% | 99% | 47% | ▲▲▲▲▲ | 101% | 99% | 101% | 100% | 107% |
| 20241112 | 2,925 | 2,945 | 2,919 | 2,944 | 22,100 | 11 | 100% | 101% | 121% | ▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20241113 | 2,943 | 2,955 | 2,911 | 2,929 | 9,800 | -15 | 99% | 100% | 44% | ▼ | 100% | 100% | 101% | 99% | 107% |
| 20241114 | 2,921 | 2,939 | 2,913 | 2,915 | 7,900 | -14 | 100% | 100% | 81% | ▼▼ | 99% | 99% | 103% | 99% | 106% |
| 20241115 | 2,915 | 2,915 | 2,892 | 2,892 | 7,100 | -23 | 99% | 99% | 90% | ▼▼▼ | 100% | 101% | 104% | 98% | 106% |
| 20241118 | 2,890 | 2,900 | 2,870 | 2,900 | 10,400 | 8 | 100% | 100% | 146% | ▲ | 101% | 100% | 106% | 99% | 106% |
| 20241119 | 2,904 | 2,932 | 2,904 | 2,927 | 7,400 | 27 | 101% | 101% | 71% | ▲▲ | 99% | 99% | 105% | 99% | 107% |
| 20241120 | 2,927 | 2,927 | 2,890 | 2,890 | 10,800 | -37 | 99% | 99% | 146% | ▼ | 100% | 100% | 107% | 98% | 106% |
| 20241121 | 2,890 | 2,898 | 2,879 | 2,888 | 3,300 | -2 | 100% | 100% | 31% | ▼▼ | 101% | 100% | 107% | 98% | 105% |
| 20241122 | 2,887 | 2,910 | 2,885 | 2,908 | 6,000 | 20 | 101% | 101% | 182% | ▲ | 99% | 99% | 106% | 99% | 106% |
| 20241125 | 2,909 | 2,914 | 2,891 | 2,891 | 7,000 | -17 | 99% | 99% | 117% | ▼ | 100% | 100% | 106% | 98% | 103% |
| 20241126 | 2,905 | 2,917 | 2,882 | 2,900 | 5,900 | 9 | 100% | 100% | 84% | ▲ | 99% | 100% | 106% | 99% | 104% |
| 20241127 | 2,895 | 2,929 | 2,880 | 2,880 | 10,000 | -20 | 99% | 99% | 169% | ▼ | 100% | 101% | 107% | 98% | 103% |
| 20241128 | 2,880 | 2,897 | 2,873 | 2,876 | 4,300 | -4 | 100% | 100% | 43% | ▼▼ | 100% | 101% | 107% | 98% | 102% |
| 20241129 | 2,885 | 2,885 | 2,851 | 2,875 | 6,900 | -1 | 100% | 100% | 160% | ▼▼▼ | 100% | 102% | 106% | 98% | 102% |
| 20241202 | 2,899 | 2,906 | 2,875 | 2,900 | 7,900 | 25 | 101% | 100% | 114% | ▲ | 100% | 102% | 106% | 99% | 102% |
| 20241203 | 2,900 | 2,914 | 2,896 | 2,896 | 7,100 | -4 | 100% | 100% | 90% | ▼ | 99% | 102% | 106% | 98% | 101% |
| 20241204 | 2,895 | 2,905 | 2,873 | 2,873 | 8,900 | -23 | 99% | 99% | 125% | ▼▼ | 100% | 102% | 106% | 98% | 100% |
| 20241205 | 2,899 | 2,903 | 2,883 | 2,901 | 9,900 | 28 | 101% | 100% | 111% | ▲ | 102% | 104% | 106% | 99% | 101% |
| 20241206 | 2,902 | 2,971 | 2,902 | 2,962 | 23,700 | 61 | 102% | 102% | 239% | ▲▲ | 99% | 102% | 0% | 100% | 103% |
| 20241209 | 2,960 | 2,980 | 2,939 | 2,939 | 19,400 | -23 | 99% | 99% | 82% | ▼ | 100% | 105% | 0% | 99% | 102% |
| 20241210 | 2,939 | 2,946 | 2,918 | 2,940 | 4,300 | 1 | 100% | 100% | 22% | ▲ | 100% | 105% | 0% | 99% | 102% |
| 20241211 | 2,936 | 2,951 | 2,925 | 2,943 | 2,900 | 3 | 100% | 100% | 67% | ▲▲ | 102% | 104% | 0% | 99% | 102% |
| 20241212 | 2,954 | 3,010 | 2,950 | 3,010 | 23,200 | 67 | 102% | 102% | 800% | ▲▲▲ | 101% | 103% | 0% | 100% | 105% |
| 20241213 | 2,981 | 3,010 | 2,981 | 3,010 | 13,700 | 0 | 100% | 101% | 59% | -- | 102% | 102% | 0% | 100% | 105% |
| 20241216 | 3,010 | 3,110 | 3,000 | 3,080 | 29,300 | 70 | 102% | 102% | 214% | ▲ | 99% | 100% | 0% | 100% | 107% |
| 20241217 | 3,075 | 3,080 | 3,035 | 3,055 | 10,000 | -25 | 99% | 99% | 34% | ▼ | 101% | 0% | 0% | 99% | 106% |
| 20241218 | 3,055 | 3,115 | 3,055 | 3,075 | 7,300 | 20 | 101% | 101% | 73% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20241219 | 3,030 | 3,085 | 3,015 | 3,050 | 16,700 | -25 | 99% | 101% | 229% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241220 | 3,070 | 3,120 | 3,065 | 3,065 | 12,500 | 15 | 100% | 100% | 75% | ▲ | % | % | % | 100% | 107% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 03:26:20 |
| 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 |