| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,275 | 2,301 | 2,244 | 2,279 | 244,000 | -21 | 99% | 100% | 175% | ▼▼ | 100% | 103% | 99% | 98% | 108% |
| 20240726 | 2,292 | 2,298 | 2,263 | 2,285 | 80,600 | 6 | 100% | 100% | 33% | ▲ | 100% | 97% | 99% | 98% | 109% |
| 20240729 | 2,290 | 2,307 | 2,272 | 2,295 | 77,000 | 10 | 100% | 100% | 96% | ▲▲ | 100% | 92% | 101% | 99% | 109% |
| 20240730 | 2,284 | 2,309 | 2,273 | 2,289 | 118,100 | -6 | 100% | 100% | 153% | ▼ | 103% | 86% | 102% | 99% | 109% |
| 20240731 | 2,281 | 2,359 | 2,255 | 2,356 | 93,900 | 67 | 103% | 103% | 80% | ▲ | 95% | 88% | 99% | 100% | 112% |
| 20240801 | 2,338 | 2,338 | 2,220 | 2,226 | 138,000 | -130 | 94% | 95% | 147% | ▼ | 96% | 94% | 107% | 94% | 105% |
| 20240802 | 2,178 | 2,179 | 2,095 | 2,095 | 189,100 | -131 | 94% | 96% | 137% | ▼▼ | 93% | 107% | 119% | 89% | 100% |
| 20240805 | 1,959 | 1,961 | 1,776 | 1,825 | 190,700 | -270 | 87% | 93% | 101% | ▼▼▼ | 101% | 117% | 120% | 77% | 100% |
| 20240806 | 1,945 | 2,059 | 1,931 | 1,967 | 146,400 | 142 | 108% | 101% | 77% | ▲ | 106% | 117% | 120% | 83% | 108% |
| 20240807 | 1,938 | 2,088 | 1,921 | 2,049 | 153,800 | 82 | 104% | 106% | 105% | ▲▲ | 99% | 111% | 114% | 87% | 112% |
| 20240808 | 2,046 | 2,056 | 2,016 | 2,032 | 105,500 | -17 | 99% | 99% | 69% | ▼ | 101% | 108% | 112% | 86% | 111% |
| 20240809 | 2,082 | 2,135 | 2,032 | 2,093 | 220,300 | 61 | 103% | 101% | 209% | ▲ | 104% | 103% | 106% | 89% | 115% |
| 20240813 | 2,193 | 2,279 | 2,138 | 2,277 | 394,200 | 184 | 109% | 104% | 179% | ▲▲ | 99% | 98% | 102% | 97% | 125% |
| 20240814 | 2,277 | 2,283 | 2,234 | 2,261 | 131,900 | -16 | 99% | 99% | 33% | ▼ | 98% | 100% | 104% | 96% | 124% |
| 20240815 | 2,253 | 2,257 | 2,176 | 2,205 | 139,000 | -56 | 98% | 98% | 105% | ▼▼ | 101% | 102% | 105% | 94% | 121% |
| 20240816 | 2,223 | 2,265 | 2,206 | 2,256 | 104,200 | 51 | 102% | 101% | 75% | ▲ | 98% | 101% | 103% | 96% | 124% |
| 20240819 | 2,250 | 2,266 | 2,198 | 2,206 | 66,600 | -50 | 98% | 98% | 64% | ▼ | 100% | 103% | 104% | 94% | 121% |
| 20240820 | 2,216 | 2,238 | 2,204 | 2,225 | 84,500 | 19 | 101% | 100% | 127% | ▲ | 102% | 105% | 104% | 94% | 122% |
| 20240821 | 2,213 | 2,269 | 2,213 | 2,261 | 90,600 | 36 | 102% | 102% | 107% | ▲▲ | 100% | 102% | 101% | 96% | 124% |
| 20240822 | 2,278 | 2,299 | 2,254 | 2,277 | 142,700 | 16 | 101% | 100% | 158% | ▲▲▲ | 100% | 101% | 100% | 97% | 125% |
| 20240823 | 2,282 | 2,317 | 2,264 | 2,274 | 77,300 | -3 | 100% | 100% | 54% | ▼ | 98% | 102% | 98% | 97% | 125% |
| 20240826 | 2,283 | 2,283 | 2,223 | 2,230 | 104,500 | -44 | 98% | 98% | 135% | ▼▼ | 104% | 104% | 100% | 95% | 122% |
| 20240827 | 2,238 | 2,317 | 2,223 | 2,317 | 95,100 | 87 | 104% | 104% | 91% | ▲ | 100% | 101% | 99% | 98% | 127% |
| 20240828 | 2,305 | 2,316 | 2,270 | 2,306 | 92,400 | -11 | 100% | 100% | 97% | ▼ | 99% | 100% | 104% | 98% | 126% |
| 20240829 | 2,307 | 2,320 | 2,273 | 2,285 | 60,100 | -21 | 99% | 99% | 65% | ▼▼ | 101% | 101% | 105% | 99% | 125% |
| 20240830 | 2,299 | 2,349 | 2,284 | 2,332 | 105,600 | 47 | 102% | 101% | 176% | ▲ | 99% | 99% | 104% | 100% | 128% |
| 20240902 | 2,344 | 2,344 | 2,276 | 2,317 | 87,800 | -15 | 99% | 99% | 83% | ▼ | 100% | 99% | 105% | 99% | 127% |
| 20240903 | 2,317 | 2,331 | 2,301 | 2,309 | 60,700 | -8 | 100% | 100% | 69% | ▼▼ | 101% | 98% | 108% | 99% | 117% |
| 20240904 | 2,264 | 2,302 | 2,260 | 2,281 | 101,900 | -28 | 99% | 101% | 168% | ▼▼▼ | 101% | 97% | 107% | 98% | 112% |
| 20240905 | 2,281 | 2,314 | 2,268 | 2,311 | 72,600 | 30 | 101% | 101% | 71% | ▲ | 99% | 97% | 105% | 99% | 114% |
| 20240906 | 2,318 | 2,334 | 2,284 | 2,292 | 121,100 | -19 | 99% | 99% | 167% | ▼ | 98% | 100% | 110% | 98% | 110% |
| 20240909 | 2,242 | 2,248 | 2,155 | 2,188 | 177,600 | -104 | 95% | 98% | 147% | ▼▼ | 100% | 101% | 112% | 94% | 100% |
| 20240910 | 2,209 | 2,232 | 2,191 | 2,209 | 132,600 | 21 | 101% | 100% | 75% | ▲ | 100% | 101% | 112% | 95% | 101% |
| 20240911 | 2,215 | 2,253 | 2,195 | 2,221 | 137,900 | 12 | 101% | 100% | 104% | ▲▲ | 100% | 99% | 110% | 95% | 102% |
| 20240912 | 2,255 | 2,280 | 2,225 | 2,244 | 79,900 | 23 | 101% | 100% | 58% | ▲▲▲ | 100% | 101% | 111% | 96% | 103% |
| 20240913 | 2,225 | 2,231 | 2,195 | 2,221 | 123,100 | -23 | 99% | 100% | 154% | ▼ | 99% | 99% | 110% | 95% | 102% |
| 20240917 | 2,259 | 2,260 | 2,188 | 2,230 | 99,200 | 9 | 100% | 99% | 81% | ▲ | 100% | 100% | 111% | 96% | 102% |
| 20240918 | 2,240 | 2,262 | 2,205 | 2,235 | 93,900 | 5 | 100% | 100% | 95% | ▲▲ | 99% | 101% | 110% | 96% | 102% |
| 20240919 | 2,256 | 2,274 | 2,227 | 2,242 | 88,400 | 7 | 100% | 99% | 94% | ▲▲▲ | 98% | 107% | 111% | 96% | 102% |
| 20240920 | 2,253 | 2,260 | 2,184 | 2,214 | 242,900 | -28 | 99% | 98% | 275% | ▼ | 99% | 107% | 111% | 95% | 101% |
| 20240924 | 2,247 | 2,248 | 2,215 | 2,230 | 97,400 | 16 | 101% | 99% | 40% | ▲ | 98% | 109% | 111% | 96% | 102% |
| 20240925 | 2,245 | 2,245 | 2,203 | 2,203 | 96,400 | -27 | 99% | 98% | 99% | ▼ | 102% | 109% | 111% | 94% | 101% |
| 20240926 | 2,238 | 2,294 | 2,228 | 2,278 | 174,000 | 75 | 103% | 102% | 180% | ▲ | 103% | 103% | 106% | 98% | 104% |
| 20240927 | 2,345 | 2,416 | 2,314 | 2,406 | 479,200 | 128 | 106% | 103% | 275% | ▲▲ | 102% | 102% | 106% | 100% | 110% |
| 20240930 | 2,356 | 2,430 | 2,349 | 2,399 | 257,000 | -7 | 100% | 102% | 54% | ▼ | 102% | 102% | 104% | 100% | 110% |
| 20241001 | 2,399 | 2,463 | 2,395 | 2,440 | 163,800 | 41 | 102% | 102% | 64% | ▲ | 99% | 102% | 103% | 100% | 112% |
| 20241002 | 2,430 | 2,444 | 2,395 | 2,410 | 125,900 | -30 | 99% | 99% | 77% | ▼ | 98% | 101% | 102% | 99% | 110% |
| 20241003 | 2,445 | 2,455 | 2,396 | 2,401 | 150,400 | -9 | 100% | 98% | 119% | ▼▼ | 100% | 103% | 102% | 98% | 110% |
| 20241004 | 2,416 | 2,418 | 2,368 | 2,406 | 146,100 | 5 | 100% | 100% | 97% | ▲ | 101% | 101% | 100% | 99% | 110% |
| 20241007 | 2,431 | 2,448 | 2,406 | 2,444 | 130,800 | 38 | 102% | 101% | 90% | ▲▲ | 102% | 101% | 0% | 100% | 112% |
| 20241008 | 2,432 | 2,508 | 2,429 | 2,475 | 157,100 | 31 | 101% | 102% | 120% | ▲▲▲ | 100% | 99% | 0% | 100% | 113% |
| 20241009 | 2,490 | 2,492 | 2,459 | 2,478 | 73,900 | 3 | 100% | 100% | 47% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 112% |
| 20241010 | 2,481 | 2,483 | 2,430 | 2,449 | 106,500 | -29 | 99% | 99% | 144% | ▼ | 100% | 102% | 0% | 99% | 111% |
| 20241011 | 2,442 | 2,459 | 2,434 | 2,454 | 77,800 | 5 | 100% | 100% | 73% | ▲ | 99% | 101% | 0% | 99% | 111% |
| 20241015 | 2,475 | 2,480 | 2,446 | 2,460 | 93,500 | 6 | 100% | 99% | 120% | ▲▲ | 100% | 101% | 0% | 99% | 112% |
| 20241016 | 2,437 | 2,481 | 2,423 | 2,448 | 101,400 | -12 | 100% | 100% | 108% | ▼ | 100% | 98% | 0% | 99% | 111% |
| 20241017 | 2,458 | 2,472 | 2,447 | 2,464 | 125,600 | 16 | 101% | 100% | 124% | ▲ | 101% | 0% | 0% | 99% | 112% |
| 20241018 | 2,465 | 2,491 | 2,464 | 2,491 | 92,600 | 27 | 101% | 101% | 74% | ▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20241021 | 2,491 | 2,494 | 2,464 | 2,467 | 65,000 | -24 | 99% | 99% | 70% | ▼ | 98% | 0% | 0% | 99% | 112% |
| 20241022 | 2,480 | 2,480 | 2,417 | 2,421 | 96,600 | -46 | 98% | 98% | 149% | ▼▼ | % | % | % | 97% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 10,500 | 96,400 | 800 | 30,300 | 9,700 | 66,100 |
| 2024-10-11 | 10,700 | 99,300 | 800 | 41,400 | 9,900 | 57,900 |
| 2024-10-04 | 9,000 | 114,500 | 900 | 45,200 | 8,100 | 69,300 |
| 2024-09-27 | 4,900 | 88,000 | 1,100 | 39,700 | 3,800 | 48,300 |
| 2024-09-20 | 200 | 79,100 | 0 | 43,000 | 200 | 36,100 |
| 2024-09-13 | 500 | 79,000 | 0 | 45,300 | 500 | 33,700 |
| 2024-09-06 | 1,300 | 78,000 | 0 | 40,300 | 1,300 | 37,700 |
| 2024-08-30 | 2,000 | 88,600 | 0 | 53,000 | 2,000 | 35,600 |
| 2024-08-23 | 900 | 74,300 | 200 | 54,800 | 700 | 19,500 |
| 2024-08-16 | 1,800 | 85,700 | 300 | 59,700 | 1,500 | 26,000 |
| 2024-08-09 | 2,000 | 62,900 | 300 | 36,500 | 1,700 | 26,400 |
| 2024-08-02 | 9,900 | 71,400 | 200 | 45,400 | 9,700 | 26,000 |
| 2024-07-26 | 16,800 | 89,900 | 500 | 50,300 | 16,300 | 39,600 |
| 2024-07-19 | 10,300 | 107,500 | 400 | 63,200 | 9,900 | 44,300 |
| 2024-07-12 | 7,500 | 129,900 | 200 | 78,000 | 7,300 | 51,900 |
| 2024-07-05 | 6,000 | 136,400 | 200 | 81,900 | 5,800 | 54,500 |
| 2024-06-28 | 6,700 | 135,600 | 200 | 81,100 | 6,500 | 54,500 |
| 2024-06-21 | 9,200 | 144,200 | 200 | 82,200 | 9,000 | 62,000 |
| 2024-06-14 | 7,500 | 170,100 | 200 | 106,400 | 7,300 | 63,700 |
| 2024-06-07 | 8,800 | 145,400 | 500 | 105,500 | 8,300 | 39,900 |
| 2024-05-31 | 7,600 | 144,500 | 200 | 102,100 | 7,400 | 42,400 |
| 2024-05-24 | 7,600 | 145,800 | 600 | 96,200 | 7,000 | 49,600 |
| 2024-05-17 | 6,600 | 133,900 | 200 | 83,500 | 6,400 | 50,400 |
| 2024-05-10 | 8,000 | 171,900 | 300 | 101,300 | 7,700 | 70,600 |
| 2024-05-02 | 7,800 | 134,800 | 300 | 85,600 | 7,500 | 49,200 |
| 2024-04-26 | 7,500 | 133,100 | 400 | 84,900 | 7,100 | 48,200 |
| 2024-04-19 | 7,200 | 145,300 | 300 | 98,400 | 6,900 | 46,900 |
| 2024-04-12 | 8,500 | 162,800 | 300 | 113,300 | 8,200 | 49,500 |
| 2024-04-05 | 7,600 | 161,400 | 200 | 115,100 | 7,400 | 46,300 |
| 2024-03-29 | 7,500 | 175,200 | 300 | 126,500 | 7,200 | 48,700 |
| 2024-03-22 | 7,700 | 179,300 | 400 | 134,500 | 7,300 | 44,800 |
| 2024-03-15 | 7,200 | 118,500 | 300 | 81,700 | 6,900 | 36,800 |
| 2024-03-08 | 9,600 | 126,900 | 300 | 85,400 | 9,300 | 41,500 |
| 2024-03-01 | 8,800 | 122,700 | 400 | 78,800 | 8,400 | 43,900 |
| 2024-02-22 | 9,200 | 95,700 | 400 | 62,100 | 8,800 | 33,600 |
| 2024-02-16 | 8,500 | 101,200 | 300 | 61,400 | 8,200 | 39,800 |
| 2024-02-09 | 9,600 | 97,200 | 300 | 72,200 | 9,300 | 25,000 |
| 2024-02-02 | 10,000 | 85,900 | 300 | 64,900 | 9,700 | 21,000 |
| 2024-01-26 | 9,700 | 67,100 | 300 | 54,900 | 9,400 | 12,200 |
| 2024-01-19 | 9,900 | 69,000 | 400 | 56,200 | 9,500 | 12,800 |
| 2024-01-12 | 23,400 | 66,600 | 14,300 | 54,500 | 9,100 | 12,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 09:40 | 三機工 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 09:50 | 三機工 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 15:00 | 三機工 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240809 | 15:00 | 三機工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 三機工 | 2024年度第１四半期 決算説明資料 |
| 20240719 | 15:00 | 三機工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 16:10 | 三機工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:00 | 三機工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 三機工 | 業績予想の修正に関するお知らせ |
| 20240426 | 15:00 | 三機工 | 剰余金の配当（増配）に関するお知らせ |
| 20240325 | 10:30 | 三機工 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 10:30 | 三機工 | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:00 | 三機工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1961 | 1 | 三機工業株式会社 | 2024-10-23 07:20:16 |
| 1961 | 2 | IR Library - SANKI ENGINEERING CO.,LTD. | 2024-06-19 00:36:36 |
| 1961 | 2 | 株価チャート - 三機工業株式会社 | 2024-06-19 00:36:35 |
| 1961 | 2 | 中期経営計画進捗状況“Century 2025”Phase3 2023年度 | 2024-06-18 20:46:54 |
| 1961 | 2 | 決算概要 | 2024-06-18 20:46:53 |
| 1961 | 2 | 決算短信（連結） | 2024-06-18 20:46:52 |
| 1961 | 2 | 有価証券報告書 - 三機工業株式会社 | 2024-06-15 06:26:26 |
| 1961 | 2 | 決算短信 - 三機工業株式会社 | 2024-06-14 17:17:16 |
| 1961 | 2 | 決算補足資料 - 三機工業株式会社 | 2024-06-14 17:17:13 |
| 1961 | 2 | 株主総会 - 三機工業株式会社 | 2024-06-14 17:17:09 |