[5932]三協立山:【建材】ビル用建材、住宅用建材などの開発、製造、販売
Yahoo! 【プライム/14金属製品】 売上高:3594240 当期純利益:-23360 総資産:3004540 時価:189億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 601 | 605 | 597 | 601 | 86,600 | -82,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251107 | 598 | 603 | 598 | 601 | 80,300 | -6,300 | 100% | -- | 8285 | 0 | 0 | 96% | 1% |
| 20251110 | 603 | 604 | 600 | 601 | 114,400 | 34,100 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20251111 | 601 | 601 | 595 | 598 | 158,300 | 43,900 | 100% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251112 | 600 | 608 | 598 | 605 | 93,100 | -65,200 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251113 | 610 | 610 | 601 | 604 | 66,400 | -26,700 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251114 | 604 | 604 | 599 | 599 | 87,100 | 20,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251117 | 601 | 605 | 596 | 597 | 108,000 | 20,900 | 100% | ▼▼▼ | 1777 | 0 | 0 | 95% | 0% |
| 20251118 | 597 | 597 | 592 | 593 | 128,700 | 20,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251119 | 593 | 602 | 590 | 596 | 128,500 | -200 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251120 | 600 | 600 | 595 | 595 | 109,700 | -18,800 | 100% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20251121 | 595 | 600 | 595 | 599 | 65,000 | -44,700 | 101% | ▲ | 5582 | 0 | 0 | 96% | 1% |
| 20251125 | 602 | 602 | 596 | 596 | 79,400 | 14,400 | 99% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20251126 | 601 | 628 | 601 | 610 | 365,700 | 286,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251127 | 597 | 604 | 596 | 604 | 160,700 | -205,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251128 | 606 | 636 | 601 | 614 | 432,400 | 271,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251201 | 616 | 617 | 604 | 606 | 104,500 | -327,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20251202 | 606 | 606 | 601 | 603 | 57,100 | -47,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251203 | 605 | 608 | 600 | 600 | 117,200 | 60,100 | 100% | ▼▼▼ | 1777 | 0 | 0 | 98% | 1% |
| 20251204 | 600 | 605 | 600 | 605 | 52,400 | -64,800 | 101% | ▲ | 8582 | 0 | 0 | 99% | 2% |
| 20251205 | 605 | 605 | 600 | 600 | 73,900 | 21,500 | 99% | ▼ | 4417 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 5932 | Barclays Capital Securities Ltd | 311,534 | 1% | ▼ | -10,800 |
| 2025-11-28 | 5932 | Barclays Capital Securities Ltd | 322,334 | 1% | ▲ | 7,000 |
| 2025-11-28 | 5932 | Nomura International plc | 166,827 | 1% | ▲ | 17,310 |
| 2025-11-27 | 5932 | MERRILL LYNCH INTERNATIONAL | 153,889 | 0% | ▼ | -7,100 |
| 2025-11-27 | 5932 | Nomura International plc | 149,517 | 0% | ▼ | -20,313 |
| 2025-11-26 | 5932 | MERRILL LYNCH INTERNATIONAL | 160,989 | 1% | ▼ | -13,000 |
| 2025-11-25 | 5932 | Barclays Capital Securities Ltd | 315,334 | 1% | ▼ | -1,000 |
| 2025-11-25 | 5932 | MERRILL LYNCH INTERNATIONAL | 173,989 | 1% | ▲ | 2,500 |
| 2025-11-20 | 5932 | MERRILL LYNCH INTERNATIONAL | 171,489 | 1% | ▲ | 1,700 |
| 2025-11-19 | 5932 | モルガン・スタンレーMUFG証券株式会社 | 254,908 | 1% | ▲ | 33,524 |
| 2025-11-19 | 5932 | MERRILL LYNCH INTERNATIONAL | 169,789 | 1% | ▲ | 4,600 |
| 2025-11-18 | 5932 | Barclays Capital Securities Ltd | 316,334 | 1% | ▲ | 17,900 |
| 2025-11-18 | 5932 | MERRILL LYNCH INTERNATIONAL | 165,189 | 1% | ▲ | |
| 2025-11-18 | 5932 | Nomura International plc | 169,830 | 1% | ▲ | |
| 2025-11-11 | 5932 | Barclays Capital Securities Ltd | 298,434 | 1% | ▲ | 15,400 |
| 2025-11-10 | 5932 | Barclays Capital Securities Ltd | 283,034 | 1% | ▼ | -2,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 434,500 | 42,200 | 139,100 | 10,400 | 295,400 | 31,800 |
| 2025-11-21 | 455,900 | 43,800 | 157,700 | 12,900 | 298,200 | 30,900 |
| 2025-11-14 | 484,500 | 41,400 | 197,900 | 12,100 | 286,600 | 29,300 |
| 2025-11-07 | 484,500 | 38,500 | 192,100 | 12,100 | 292,400 | 26,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPEZ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-03 14:53 | S100VBLK | 住友化学株式会社 | 変更報告書 |
| 2025-02-20 13:51 | S100V9FX | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-18 10:32 | S100V3MH | 住友化学株式会社 | 変更報告書 |