[3441]山王:【金属表面処理】電子部品の金メッキ加工金型製作も
Yahoo! 【スタンダード/14金属製品】 売上高:88020 当期純利益:3120 総資産:120540 時価:129億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 2,533 | 2,698 | 2,502 | 2,696 | 99,700 | 27,900 | 107% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 30% |
| 20260511 | 2,725 | 2,888 | 2,649 | 2,730 | 163,900 | 64,200 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
| 20260512 | 2,750 | 2,800 | 2,661 | 2,733 | 54,000 | -109,900 | 100% | ▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 29% |
| 20260513 | 2,700 | 2,728 | 2,623 | 2,709 | 59,200 | 5,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 28% |
| 20260507 | 2,405 | 2,543 | 2,380 | 2,523 | 71,800 | 32,300 | 107% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 22% |
| 20260514 | 2,701 | 2,739 | 2,610 | 2,612 | 58,300 | -900 | 96% | ▼▼ | 2828 | 0 | 0 | 96% | 21% |
| 20260525 | 2,582 | 2,803 | 2,560 | 2,640 | 118,000 | 36,300 | 104% | ▲▲▲ | 1111 | 40 | 0 | 97% | 20% |
| 20260526 | 2,640 | 2,709 | 2,565 | 2,631 | 40,800 | -77,200 | 100% | ▼ | 8228 | 0 | 0 | 96% | 19% |
| 20260515 | 2,612 | 2,694 | 2,488 | 2,523 | 68,300 | 10,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 16% |
| 20260527 | 2,680 | 2,680 | 2,540 | 2,578 | 40,700 | -100 | 98% | ▼▼ | 8828 | 0 | 0 | 94% | 16% |
| 20260522 | 2,375 | 2,550 | 2,330 | 2,543 | 81,700 | 51,200 | 109% | ▲▲ | 1771 | 10 | 1 | 93% | 15% |
| 20260518 | 2,522 | 2,560 | 2,444 | 2,486 | 64,400 | -3,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 14% |
| 20260501 | 2,365 | 2,374 | 2,278 | 2,355 | 39,500 | -31,000 | 100% | ▲▲▲▲▲ | 8822 | 0 | 2 | 100% | 14% |
| 20260529 | 2,590 | 2,630 | 2,543 | 2,585 | 23,700 | -20,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 13% |
| 20260528 | 2,528 | 2,580 | 2,492 | 2,565 | 44,100 | 3,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 13% |
| 20260519 | 2,503 | 2,551 | 2,399 | 2,444 | 62,400 | -2,000 | 98% | ▼▼▼▼▼ | 8888 | 24 | 5 | 89% | 12% |
| 20260521 | 2,393 | 2,393 | 2,338 | 2,342 | 30,500 | -87,700 | 102% | ▲ | 8282 | 0 | 2 | 86% | 6% |
| 20260520 | 2,405 | 2,443 | 2,238 | 2,293 | 118,200 | 55,800 | 94% | ▼▼▼▼▼▼ | 7777 | 24 | 3 | 84% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3441 | Nomura International plc | 32,500 | 1% | ▼ | -9,000 |
| 2026-05-11 | 3441 | Nomura International plc | 26,800 | 1% | ▼ | -5,700 |
| 2026-05-12 | 3441 | モルガン・スタンレーMUFG証券株式会社 | 26,500 | 1% | ▲ | |
| 2026-05-14 | 3441 | Nomura International plc | 16,700 | 0% | ▼ | -10,100 |
| 2026-05-15 | 3441 | モルガン・スタンレーMUFG証券株式会社 | 22,800 | 0% | ▼ | -3,700 |
| 2026-05-20 | 3441 | GOLDMAN SACHS INTERNATIONAL | 33,648 | 1% | ▲ | |
| 2026-05-22 | 3441 | GOLDMAN SACHS INTERNATIONAL | 39,948 | 1% | ▲ | 6,300 |
| 2026-05-25 | 3441 | GOLDMAN SACHS INTERNATIONAL | 47,848 | 1% | ▲ | 7,900 |
| 2026-05-26 | 3441 | GOLDMAN SACHS INTERNATIONAL | 51,648 | 1% | ▲ | 3,800 |
| 2026-05-27 | 3441 | GOLDMAN SACHS INTERNATIONAL | 55,648 | 1% | ▲ | 4,000 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 328,000 | 0 | 196,400 | 0 | 131,600 | 0 |
| 2026-05-15 | 329,800 | 0 | 152,900 | 0 | 176,900 | 0 |
| 2026-05-22 | 328,700 | 0 | 156,300 | 0 | 172,400 | 0 |