[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:199億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 625 | 630 | 624 | 625 | 68,800 | -71,000 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20260520 | 642 | 642 | 618 | 623 | 139,800 | 64,400 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260501 | 656 | 656 | 647 | 653 | 102,900 | 5,400 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260522 | 630 | 635 | 627 | 635 | 35,200 | -33,600 | 102% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260519 | 643 | 646 | 636 | 639 | 75,400 | -24,400 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20260518 | 651 | 652 | 633 | 633 | 99,800 | 27,000 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260511 | 657 | 660 | 651 | 652 | 92,900 | 3,100 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260513 | 642 | 648 | 641 | 641 | 50,400 | -45,600 | 100% | ▼▼▼▼ | 8588 | 0 | 0 | 91% | 0% |
| 20260514 | 640 | 643 | 636 | 643 | 74,400 | 24,000 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20260512 | 652 | 658 | 641 | 642 | 96,000 | 3,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260508 | 668 | 668 | 656 | 656 | 89,800 | -17,500 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260430 | 660 | 660 | 650 | 657 | 97,500 | 14,100 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260525 | 635 | 637 | 624 | 630 | 56,600 | 21,400 | 99% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20260515 | 644 | 656 | 644 | 647 | 72,800 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260507 | 673 | 675 | 659 | 670 | 107,300 | 4,400 | 103% | ▲ | 1111 | 0 | 0 | 93% | 3% |
| 20260526 | 628 | 639 | 626 | 637 | 62,700 | 6,100 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20260529 | 636 | 642 | 633 | 633 | 66,200 | -52,100 | 100% | ▼▼ | 2228 | 0 | 0 | 94% | 2% |
| 20260528 | 632 | 637 | 626 | 636 | 118,300 | -354,300 | 98% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260527 | 640 | 672 | 632 | 650 | 472,600 | 409,900 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5932 | Barclays Capital Securities Ltd | 252,975 | 1% | ▲ | 21,800 |
| 2026-05-07 | 5932 | Barclays Capital Securities Ltd | 251,075 | 1% | ▼ | -1,900 |
| 2026-05-08 | 5932 | Barclays Capital Securities Ltd | 264,975 | 1% | ▲ | 13,900 |
| 2026-05-08 | 5932 | GOLDMAN SACHS INTERNATIONAL | 184,876 | 1% | ▼ | -8,700 |
| 2026-05-11 | 5932 | Barclays Capital Securities Ltd | 194,175 | 1% | ▼ | -70,800 |
| 2026-05-12 | 5932 | GOLDMAN SACHS INTERNATIONAL | 195,670 | 1% | ▲ | 10,794 |
| 2026-05-18 | 5932 | Barclays Capital Securities Ltd | 231,075 | 1% | ▲ | 36,900 |
| 2026-05-27 | 5932 | Barclays Capital Securities Ltd | 257,875 | 1% | ▲ | 26,800 |
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 | 432,200 | 171,300 | 170,800 | 0 | 261,400 | 171,300 |
| 2026-05-15 | 417,300 | 138,900 | 166,000 | 6,100 | 251,300 | 132,800 |
| 2026-05-22 | 355,200 | 119,100 | 162,300 | 6,100 | 192,900 | 113,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-18 10:32 | S100V3MH | 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） |
| 2025-03-03 14:53 | S100VBLK | 住友化学株式会社 | 変更報告書 |
| 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） |