| 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 | 1,390 | 1,399 | 1,386 | 1,386 | 38,200 | 2 | 100% | 100% | 86% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 106% |
| 20240925 | 1,395 | 1,395 | 1,371 | 1,390 | 18,900 | 4 | 100% | 100% | 49% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 100% | 106% |
| 20240926 | 1,398 | 1,425 | 1,390 | 1,419 | 46,200 | 29 | 102% | 102% | 244% | ▲▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20240927 | 1,418 | 1,428 | 1,410 | 1,418 | 35,200 | -1 | 100% | 100% | 76% | ▼ | 101% | 103% | 104% | 100% | 108% |
| 20240930 | 1,378 | 1,405 | 1,373 | 1,392 | 39,100 | -26 | 98% | 101% | 111% | ▼▼ | 100% | 101% | 102% | 98% | 106% |
| 20241001 | 1,404 | 1,405 | 1,393 | 1,401 | 21,200 | 9 | 101% | 100% | 54% | ▲ | 100% | 101% | 102% | 99% | 107% |
| 20241002 | 1,405 | 1,417 | 1,401 | 1,409 | 38,900 | 8 | 101% | 100% | 183% | ▲▲ | 99% | 99% | 101% | 99% | 108% |
| 20241003 | 1,422 | 1,425 | 1,398 | 1,402 | 33,800 | -7 | 100% | 99% | 87% | ▼ | 101% | 100% | 102% | 99% | 107% |
| 20241004 | 1,412 | 1,426 | 1,412 | 1,424 | 28,800 | 22 | 102% | 101% | 85% | ▲ | 100% | 98% | 101% | 100% | 109% |
| 20241007 | 1,430 | 1,432 | 1,420 | 1,424 | 42,400 | 0 | 100% | 100% | 147% | -- | 99% | 100% | 101% | 100% | 109% |
| 20241008 | 1,419 | 1,419 | 1,407 | 1,407 | 21,300 | -17 | 99% | 99% | 50% | ▼ | 100% | 102% | 103% | 99% | 108% |
| 20241009 | 1,409 | 1,418 | 1,409 | 1,411 | 19,700 | 4 | 100% | 100% | 92% | ▲ | 99% | 101% | 102% | 99% | 108% |
| 20241010 | 1,422 | 1,422 | 1,400 | 1,407 | 24,700 | -4 | 100% | 99% | 125% | ▼ | 99% | 101% | 103% | 99% | 108% |
| 20241011 | 1,401 | 1,403 | 1,388 | 1,389 | 56,300 | -18 | 99% | 99% | 228% | ▼▼ | 100% | 100% | 102% | 98% | 105% |
| 20241015 | 1,419 | 1,434 | 1,410 | 1,423 | 70,800 | 34 | 102% | 100% | 126% | ▲ | 101% | 100% | 102% | 100% | 107% |
| 20241016 | 1,416 | 1,444 | 1,412 | 1,431 | 67,300 | 8 | 101% | 101% | 95% | ▲▲ | 99% | 97% | 101% | 100% | 107% |
| 20241017 | 1,435 | 1,438 | 1,420 | 1,420 | 29,100 | -11 | 99% | 99% | 43% | ▼ | 99% | 97% | 101% | 99% | 105% |
| 20241018 | 1,435 | 1,438 | 1,417 | 1,417 | 25,900 | -3 | 100% | 99% | 89% | ▼▼ | 100% | 98% | 102% | 99% | 104% |
| 20241021 | 1,419 | 1,424 | 1,412 | 1,417 | 16,100 | 0 | 100% | 100% | 62% | -- | 99% | 99% | 102% | 99% | 102% |
| 20241022 | 1,419 | 1,420 | 1,393 | 1,399 | 40,900 | -18 | 99% | 99% | 254% | ▼ | 99% | 100% | 108% | 98% | 101% |
| 20241023 | 1,405 | 1,405 | 1,386 | 1,386 | 33,900 | -13 | 99% | 99% | 83% | ▼▼ | 101% | 104% | 109% | 97% | 100% |
| 20241024 | 1,380 | 1,402 | 1,375 | 1,397 | 37,900 | 11 | 101% | 101% | 112% | ▲ | 99% | 104% | 109% | 98% | 101% |
| 20241025 | 1,385 | 1,393 | 1,376 | 1,378 | 34,000 | -19 | 99% | 99% | 90% | ▼ | 102% | 104% | 110% | 96% | 100% |
| 20241028 | 1,373 | 1,399 | 1,366 | 1,399 | 29,500 | 21 | 102% | 102% | 87% | ▲ | 100% | 101% | 108% | 98% | 102% |
| 20241029 | 1,405 | 1,410 | 1,391 | 1,409 | 28,500 | 10 | 101% | 100% | 97% | ▲▲ | 102% | 101% | 107% | 98% | 102% |
| 20241030 | 1,409 | 1,438 | 1,407 | 1,438 | 196,500 | 29 | 102% | 102% | 689% | ▲▲▲ | 100% | 101% | 105% | 100% | 104% |
| 20241031 | 1,437 | 1,442 | 1,426 | 1,433 | 47,300 | -5 | 100% | 100% | 24% | ▼ | 101% | 103% | 107% | 100% | 104% |
| 20241101 | 1,406 | 1,434 | 1,405 | 1,420 | 36,500 | -13 | 99% | 101% | 77% | ▼▼ | 100% | 102% | 106% | 99% | 103% |
| 20241105 | 1,420 | 1,426 | 1,410 | 1,417 | 31,600 | -3 | 100% | 100% | 87% | ▼▼▼ | 100% | 102% | 107% | 99% | 103% |
| 20241106 | 1,417 | 1,437 | 1,417 | 1,421 | 44,900 | 4 | 100% | 100% | 142% | ▲ | 102% | 102% | 106% | 99% | 103% |
| 20241107 | 1,422 | 1,451 | 1,422 | 1,445 | 57,600 | 24 | 102% | 102% | 128% | ▲▲ | 99% | 99% | 104% | 100% | 105% |
| 20241108 | 1,455 | 1,464 | 1,437 | 1,440 | 45,800 | -5 | 100% | 99% | 80% | ▼ | 100% | 99% | 104% | 100% | 104% |
| 20241111 | 1,450 | 1,454 | 1,430 | 1,446 | 45,200 | 6 | 100% | 100% | 99% | ▲ | 100% | 100% | 104% | 100% | 105% |
| 20241112 | 1,451 | 1,459 | 1,438 | 1,446 | 32,200 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 105% | 100% | 105% |
| 20241113 | 1,446 | 1,450 | 1,437 | 1,443 | 35,300 | -3 | 100% | 100% | 110% | ▼ | 99% | 104% | 105% | 100% | 105% |
| 20241114 | 1,449 | 1,449 | 1,434 | 1,438 | 33,000 | -5 | 100% | 99% | 93% | ▼▼ | 100% | 105% | 106% | 99% | 104% |
| 20241115 | 1,434 | 1,445 | 1,431 | 1,436 | 33,800 | -2 | 100% | 100% | 102% | ▼▼▼ | 100% | 105% | 107% | 99% | 104% |
| 20241118 | 1,438 | 1,447 | 1,437 | 1,445 | 20,400 | 9 | 101% | 100% | 60% | ▲ | 100% | 104% | 106% | 100% | 105% |
| 20241119 | 1,447 | 1,450 | 1,431 | 1,444 | 37,600 | -1 | 100% | 100% | 184% | ▼ | 101% | 100% | 103% | 100% | 105% |
| 20241120 | 1,500 | 1,528 | 1,495 | 1,511 | 260,500 | 67 | 105% | 101% | 693% | ▲ | 100% | 100% | 103% | 100% | 110% |
| 20241121 | 1,502 | 1,519 | 1,495 | 1,500 | 91,800 | -11 | 99% | 100% | 35% | ▼ | 100% | 99% | 103% | 99% | 109% |
| 20241122 | 1,498 | 1,510 | 1,491 | 1,503 | 118,100 | 3 | 100% | 100% | 129% | ▲ | 99% | 98% | 102% | 99% | 109% |
| 20241125 | 1,505 | 1,512 | 1,496 | 1,496 | 102,800 | -7 | 100% | 99% | 87% | ▼ | 101% | 100% | 103% | 99% | 107% |
| 20241126 | 1,488 | 1,506 | 1,483 | 1,506 | 104,600 | 10 | 101% | 101% | 102% | ▲ | 101% | 102% | 105% | 100% | 107% |
| 20241127 | 1,469 | 1,505 | 1,468 | 1,487 | 443,700 | -19 | 99% | 101% | 424% | ▼ | 102% | 104% | 107% | 98% | 105% |
| 20241128 | 1,444 | 1,468 | 1,435 | 1,466 | 231,800 | -21 | 99% | 102% | 52% | ▼▼ | 100% | 103% | 105% | 97% | 103% |
| 20241129 | 1,466 | 1,488 | 1,462 | 1,469 | 81,800 | 3 | 100% | 100% | 35% | ▲ | 101% | 103% | 105% | 97% | 104% |
| 20241202 | 1,465 | 1,486 | 1,458 | 1,485 | 60,100 | 16 | 101% | 101% | 73% | ▲▲ | 101% | 102% | 103% | 98% | 105% |
| 20241203 | 1,488 | 1,508 | 1,488 | 1,499 | 87,400 | 14 | 101% | 101% | 145% | ▲▲▲ | 100% | 100% | 102% | 99% | 105% |
| 20241204 | 1,499 | 1,499 | 1,484 | 1,494 | 26,500 | -5 | 100% | 100% | 30% | ▼ | 101% | 101% | 102% | 99% | 104% |
| 20241205 | 1,500 | 1,525 | 1,497 | 1,515 | 117,600 | 21 | 101% | 101% | 444% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20241206 | 1,520 | 1,535 | 1,504 | 1,513 | 52,500 | -2 | 100% | 100% | 45% | ▼ | 100% | 102% | 0% | 100% | 105% |
| 20241209 | 1,513 | 1,519 | 1,506 | 1,506 | 24,400 | -7 | 100% | 100% | 46% | ▼▼ | 98% | 102% | 0% | 99% | 105% |
| 20241210 | 1,512 | 1,518 | 1,487 | 1,487 | 32,300 | -19 | 99% | 98% | 132% | ▼▼▼ | 101% | 103% | 0% | 98% | 104% |
| 20241211 | 1,497 | 1,517 | 1,494 | 1,516 | 46,000 | 29 | 102% | 101% | 142% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241212 | 1,522 | 1,540 | 1,519 | 1,527 | 60,700 | 11 | 101% | 100% | 132% | ▲▲ | 101% | 100% | 0% | 100% | 106% |
| 20241213 | 1,529 | 1,548 | 1,529 | 1,540 | 39,900 | 13 | 101% | 101% | 66% | ▲▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20241216 | 1,540 | 1,552 | 1,538 | 1,540 | 42,800 | 0 | 100% | 100% | 107% | -- | 100% | 97% | 0% | 100% | 107% |
| 20241217 | 1,543 | 1,555 | 1,539 | 1,539 | 30,300 | -1 | 100% | 100% | 71% | ▼ | 98% | 0% | 0% | 100% | 105% |
| 20241218 | 1,539 | 1,543 | 1,507 | 1,508 | 35,900 | -31 | 98% | 98% | 118% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 1,502 | 1,533 | 1,500 | 1,524 | 30,900 | 16 | 101% | 101% | 86% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 1,524 | 1,533 | 1,502 | 1,502 | 30,400 | -22 | 99% | 99% | 98% | ▼ | % | % | % | 98% | 102% |
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 | 44,100 | 51,400 | 7,400 | 21,400 | 36,700 | 30,000 |
| 2024-12-06 | 45,300 | 57,600 | 8,100 | 21,600 | 37,200 | 36,000 |
| 2024-11-29 | 59,400 | 67,500 | 9,700 | 22,400 | 49,700 | 45,100 |
| 2024-11-22 | 120,800 | 69,100 | 80,400 | 22,300 | 40,400 | 46,800 |
| 2024-11-15 | 27,000 | 73,100 | 6,100 | 21,100 | 20,900 | 52,000 |
| 2024-11-08 | 23,200 | 68,200 | 6,100 | 21,400 | 17,100 | 46,800 |
| 2024-11-01 | 7,900 | 83,000 | 6,100 | 23,400 | 1,800 | 59,600 |
| 2024-10-25 | 6,400 | 94,400 | 6,100 | 21,900 | 300 | 72,500 |
| 2024-10-18 | 7,500 | 86,500 | 6,100 | 22,900 | 1,400 | 63,600 |
| 2024-10-11 | 7,300 | 84,700 | 6,100 | 24,200 | 1,200 | 60,500 |
| 2024-10-04 | 9,300 | 78,900 | 8,200 | 21,700 | 1,100 | 57,200 |
| 2024-09-27 | 9,500 | 88,700 | 8,200 | 32,800 | 1,300 | 55,900 |
| 2024-09-20 | 9,100 | 89,900 | 8,200 | 33,400 | 900 | 56,500 |
| 2024-09-13 | 8,900 | 79,800 | 8,200 | 26,900 | 700 | 52,900 |
| 2024-09-06 | 9,000 | 79,900 | 8,200 | 26,900 | 800 | 53,000 |
| 2024-08-30 | 14,300 | 79,300 | 13,300 | 26,100 | 1,000 | 53,200 |
| 2024-08-23 | 15,400 | 81,200 | 13,200 | 26,300 | 2,200 | 54,900 |
| 2024-08-16 | 14,100 | 85,800 | 13,200 | 30,600 | 900 | 55,200 |
| 2024-08-09 | 13,800 | 88,500 | 13,200 | 28,100 | 600 | 60,400 |
| 2024-08-02 | 13,700 | 95,300 | 13,200 | 29,100 | 500 | 66,200 |
| 2024-07-26 | 16,200 | 106,000 | 13,200 | 39,900 | 3,000 | 66,100 |
| 2024-07-19 | 16,800 | 78,700 | 13,200 | 29,400 | 3,600 | 49,300 |
| 2024-07-12 | 18,300 | 80,000 | 13,600 | 25,500 | 4,700 | 54,500 |
| 2024-07-05 | 17,600 | 77,200 | 13,200 | 24,700 | 4,400 | 52,500 |
| 2024-06-28 | 17,200 | 74,600 | 13,600 | 24,600 | 3,600 | 50,000 |
| 2024-06-21 | 18,100 | 87,200 | 13,700 | 29,000 | 4,400 | 58,200 |
| 2024-06-14 | 17,000 | 93,000 | 13,600 | 24,700 | 3,400 | 68,300 |
| 2024-06-07 | 16,700 | 90,500 | 13,600 | 21,500 | 3,100 | 69,000 |
| 2024-05-31 | 24,400 | 88,800 | 10,600 | 22,700 | 13,800 | 66,100 |
| 2024-05-24 | 43,300 | 109,500 | 11,600 | 23,700 | 31,700 | 85,800 |
| 2024-05-17 | 29,100 | 94,300 | 11,600 | 15,700 | 17,500 | 78,600 |
| 2024-05-10 | 23,200 | 86,900 | 11,600 | 16,200 | 11,600 | 70,700 |
| 2024-05-02 | 22,600 | 78,500 | 11,600 | 16,200 | 11,000 | 62,300 |
| 2024-04-26 | 21,100 | 81,700 | 11,600 | 15,100 | 9,500 | 66,600 |
| 2024-04-19 | 19,700 | 85,200 | 10,600 | 14,300 | 9,100 | 70,900 |
| 2024-04-12 | 16,900 | 77,000 | 3,700 | 15,200 | 13,200 | 61,800 |
| 2024-04-05 | 16,600 | 75,500 | 2,600 | 15,900 | 14,000 | 59,600 |
| 2024-03-29 | 19,400 | 70,600 | 2,600 | 19,000 | 16,800 | 51,600 |
| 2024-03-22 | 14,400 | 70,400 | 2,600 | 18,400 | 11,800 | 52,000 |
| 2024-03-15 | 12,900 | 78,000 | 2,600 | 22,500 | 10,300 | 55,500 |
| 2024-03-08 | 19,400 | 75,400 | 9,600 | 19,700 | 9,800 | 55,700 |
| 2024-03-01 | 22,400 | 78,200 | 10,600 | 21,700 | 11,800 | 56,500 |
| 2024-02-22 | 19,300 | 56,200 | 10,600 | 15,400 | 8,700 | 40,800 |
| 2024-02-16 | 21,900 | 67,300 | 10,600 | 15,200 | 11,300 | 52,100 |
| 2024-02-09 | 23,700 | 71,100 | 10,600 | 15,700 | 13,100 | 55,400 |
| 2024-02-02 | 26,300 | 73,800 | 10,600 | 16,500 | 15,700 | 57,300 |
| 2024-01-26 | 25,400 | 75,400 | 10,600 | 17,400 | 14,800 | 58,000 |
| 2024-01-19 | 25,800 | 77,900 | 10,600 | 17,800 | 15,200 | 60,100 |
| 2024-01-12 | 24,400 | 147,200 | 10,700 | 70,500 | 13,700 | 76,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:30 | モリト | 自己株式の取得状況に関するお知らせ |
| 20241119 | 15:30 | モリト | 株式会社Ms.IDの株式取得（子会社化）に関するお知らせ |
| 20241119 | 15:30 | モリト | 2024年11月期 期末配当予想の修正（増配）に関するお知らせ |
| 20241119 | 15:30 | モリト | 上場35周年記念品進呈のお知らせ |
| 20241106 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20241011 | 15:00 | モリト | 2024年11月期第３四半期決算短信〔日本基準〕(連結) |
| 20241011 | 15:00 | モリト | 2024年11月期 第３四半期決算説明資料 |
| 20241003 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240703 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240502 | 16:30 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240405 | 15:00 | モリト | 自己株式の取得状況に関するお知らせ |
| 20240228 | 15:00 | モリト | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240206 | 17:30 | モリト | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240123 | 16:00 | モリト | 剰余金の配当に関するお知らせ |
| 20240110 | 15:00 | モリト | 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 |
|---|---|---|---|
| 9837 | 1 | パーツの総合商社｜モリト株式会社 | 2024-12-21 15:27:26 |
| 9837 | 2 | 2024.11.19IR株式会社Ms.IDの株式取得（子会社化）に関するお知らせPDF | 2024-11-20 03:31:07 |
| 9837 | 2 | 2023.10.16IR2023年11月期 第3四半期報告書PDF | 2024-08-05 23:30:39 |
| 9837 | 2 | 2023.11.17IR2023年11月期 期末配当予想の修正（増配）に関するお知らせPDF | 2024-08-05 23:30:38 |
| 9837 | 2 | 2024.01.12IR第8次中期経営計画のアップデートに関するお知らせPDF | 2024-08-05 23:30:37 |
| 9837 | 2 | 2024.07.03IR自己株式の取得状況に関するお知らせPDF | 2024-07-04 14:30:20 |
| 9837 | 2 | - YouTube | 2024-06-21 21:51:16 |
| 9837 | 2 | 業績ハイライト｜パーツの総合商社｜モリト株式会社 | 2024-06-14 22:36:03 |
| 9837 | 2 | IRニュース｜パーツの総合商社｜モリト株式会社 | 2024-06-14 22:36:00 |
| 9837 | 2 | ディスクロージャーポリシー｜パーツの総合商社｜モリト株式会社 | 2024-06-14 22:35:59 |