| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,295 | 3,300 | 3,225 | 3,245 | 162,400 | -60 | 98% | 98% | 120% | ▼▼ | 99% | 104% | 112% | 92% | 103% |
| 20250311 | 3,175 | 3,185 | 3,085 | 3,140 | 308,700 | -105 | 97% | 99% | 190% | ▼▼▼ | 102% | 105% | 111% | 89% | 100% |
| 20250312 | 3,150 | 3,200 | 3,140 | 3,200 | 224,400 | 60 | 102% | 102% | 73% | ▲ | 100% | 104% | 107% | 91% | 102% |
| 20250313 | 3,200 | 3,210 | 3,170 | 3,200 | 186,900 | 0 | 100% | 100% | 83% | -- | 102% | 107% | 107% | 91% | 102% |
| 20250314 | 3,175 | 3,255 | 3,170 | 3,225 | 183,900 | 25 | 101% | 102% | 98% | ▲ | 101% | 104% | 104% | 92% | 103% |
| 20250317 | 3,280 | 3,330 | 3,270 | 3,305 | 125,400 | 80 | 102% | 101% | 68% | ▲▲ | 100% | 101% | 100% | 94% | 105% |
| 20250318 | 3,305 | 3,325 | 3,290 | 3,315 | 146,900 | 10 | 100% | 100% | 117% | ▲▲▲ | 101% | 107% | 99% | 94% | 106% |
| 20250319 | 3,320 | 3,375 | 3,315 | 3,340 | 165,500 | 25 | 101% | 101% | 113% | ▲▲▲▲ | 100% | 105% | 99% | 95% | 106% |
| 20250321 | 3,390 | 3,550 | 3,385 | 3,400 | 476,900 | 60 | 102% | 100% | 288% | ▲▲▲▲▲ | 97% | 103% | 99% | 98% | 108% |
| 20250324 | 3,400 | 3,415 | 3,305 | 3,305 | 255,500 | -95 | 97% | 97% | 54% | ▼ | 100% | 102% | 100% | 97% | 105% |
| 20250325 | 3,355 | 3,370 | 3,320 | 3,340 | 150,700 | 35 | 101% | 100% | 59% | ▲ | 102% | 98% | 97% | 98% | 106% |
| 20250326 | 3,480 | 3,575 | 3,420 | 3,565 | 486,100 | 225 | 107% | 102% | 323% | ▲▲ | 100% | 97% | 97% | 100% | 114% |
| 20250327 | 3,500 | 3,545 | 3,480 | 3,510 | 310,400 | -55 | 98% | 100% | 64% | ▼ | 100% | 97% | 100% | 98% | 112% |
| 20250328 | 3,425 | 3,465 | 3,405 | 3,430 | 179,800 | -80 | 98% | 100% | 58% | ▼▼ | 100% | 96% | 105% | 96% | 109% |
| 20250331 | 3,360 | 3,400 | 3,325 | 3,375 | 217,300 | -55 | 98% | 100% | 121% | ▼▼▼ | 100% | 90% | 107% | 95% | 107% |
| 20250401 | 3,415 | 3,435 | 3,365 | 3,405 | 135,700 | 30 | 101% | 100% | 62% | ▲ | 98% | 91% | 108% | 96% | 108% |
| 20250402 | 3,370 | 3,375 | 3,295 | 3,315 | 147,100 | -90 | 97% | 98% | 108% | ▼ | 102% | 103% | 116% | 93% | 106% |
| 20250403 | 3,155 | 3,220 | 3,150 | 3,210 | 223,800 | -105 | 97% | 102% | 152% | ▼▼ | 98% | 104% | 116% | 90% | 102% |
| 20250404 | 3,150 | 3,165 | 3,020 | 3,085 | 320,100 | -125 | 96% | 98% | 143% | ▼▼▼ | 101% | 107% | 120% | 87% | 100% |
| 20250408 | 3,050 | 3,090 | 3,040 | 3,080 | 202,400 | -5 | 100% | 101% | 63% | ▼▼▼▼ | 100% | 108% | 127% | 86% | 100% |
| 20250409 | 3,020 | 3,065 | 2,980 | 3,030 | 187,400 | -50 | 98% | 100% | 93% | ▼▼▼▼▼ | 100% | 100% | 117% | 85% | 100% |
| 20250410 | 3,265 | 3,285 | 3,185 | 3,265 | 260,200 | 235 | 108% | 100% | 139% | ▲ | 102% | 102% | 120% | 92% | 108% |
| 20250411 | 3,200 | 3,265 | 3,150 | 3,250 | 156,800 | -15 | 100% | 102% | 60% | ▼ | 100% | 104% | 118% | 91% | 107% |
| 20250414 | 3,250 | 3,300 | 3,250 | 3,260 | 110,400 | 10 | 100% | 100% | 70% | ▲ | 99% | 102% | 116% | 91% | 108% |
| 20250415 | 3,295 | 3,315 | 3,255 | 3,260 | 85,800 | 0 | 100% | 99% | 78% | -- | 100% | 102% | 117% | 91% | 108% |
| 20250416 | 3,285 | 3,320 | 3,250 | 3,275 | 129,900 | 15 | 100% | 100% | 151% | ▲ | 101% | 104% | 118% | 92% | 108% |
| 20250417 | 3,250 | 3,275 | 3,210 | 3,275 | 102,500 | 0 | 100% | 101% | 79% | -- | 103% | 103% | 117% | 92% | 108% |
| 20250418 | 3,280 | 3,370 | 3,275 | 3,370 | 115,900 | 95 | 103% | 103% | 113% | ▲ | 101% | 104% | 116% | 95% | 111% |
| 20250421 | 3,300 | 3,340 | 3,295 | 3,340 | 86,900 | -30 | 99% | 101% | 75% | ▼ | 101% | 107% | 116% | 94% | 110% |
| 20250422 | 3,295 | 3,345 | 3,295 | 3,325 | 104,100 | -15 | 100% | 101% | 120% | ▼▼ | 101% | 108% | 114% | 93% | 110% |
| 20250423 | 3,360 | 3,410 | 3,335 | 3,385 | 199,400 | 60 | 102% | 101% | 192% | ▲ | 99% | 108% | 112% | 95% | 112% |
| 20250424 | 3,380 | 3,415 | 3,345 | 3,355 | 122,400 | -30 | 99% | 99% | 61% | ▼ | 101% | 107% | 112% | 96% | 111% |
| 20250425 | 3,385 | 3,500 | 3,370 | 3,420 | 201,900 | 65 | 102% | 101% | 165% | ▲ | 102% | 108% | 109% | 100% | 113% |
| 20250428 | 3,460 | 3,590 | 3,450 | 3,535 | 249,800 | 115 | 103% | 102% | 124% | ▲▲ | 103% | 105% | 107% | 100% | 117% |
| 20250430 | 3,550 | 3,705 | 3,550 | 3,645 | 389,300 | 110 | 103% | 103% | 156% | ▲▲▲ | 99% | 106% | 105% | 100% | 120% |
| 20250501 | 3,605 | 3,610 | 3,570 | 3,585 | 157,900 | -60 | 98% | 99% | 41% | ▼ | 101% | 107% | 107% | 98% | 118% |
| 20250502 | 3,580 | 3,655 | 3,545 | 3,620 | 219,500 | 35 | 101% | 101% | 139% | ▲ | 102% | 105% | 105% | 99% | 119% |
| 20250507 | 3,645 | 3,740 | 3,610 | 3,720 | 247,000 | 100 | 103% | 102% | 113% | ▲▲ | 101% | 102% | 107% | 100% | 123% |
| 20250508 | 3,700 | 3,730 | 3,660 | 3,720 | 183,300 | 0 | 100% | 101% | 74% | -- | 103% | 100% | 106% | 100% | 123% |
| 20250509 | 3,710 | 3,845 | 3,690 | 3,835 | 283,700 | 115 | 103% | 103% | 155% | ▲ | 100% | 97% | 104% | 100% | 127% |
| 20250512 | 3,810 | 3,850 | 3,765 | 3,815 | 206,200 | -20 | 99% | 100% | 73% | ▼ | 98% | 98% | 103% | 99% | 117% |
| 20250513 | 3,835 | 3,855 | 3,720 | 3,765 | 345,700 | -50 | 99% | 98% | 168% | ▼▼ | 99% | 99% | 105% | 98% | 116% |
| 20250514 | 3,765 | 3,845 | 3,695 | 3,720 | 304,400 | -45 | 99% | 99% | 88% | ▼▼▼ | 100% | 100% | 107% | 97% | 114% |
| 20250515 | 3,695 | 3,715 | 3,625 | 3,705 | 236,000 | -15 | 100% | 100% | 78% | ▼▼▼▼ | 99% | 99% | 106% | 97% | 114% |
| 20250516 | 3,715 | 3,715 | 3,645 | 3,695 | 201,600 | -10 | 100% | 99% | 85% | ▼▼▼▼▼ | 102% | 102% | 107% | 96% | 113% |
| 20250519 | 3,680 | 3,740 | 3,665 | 3,740 | 164,900 | 45 | 101% | 102% | 82% | ▲ | 99% | 102% | 106% | 98% | 114% |
| 20250520 | 3,725 | 3,740 | 3,680 | 3,695 | 130,500 | -45 | 99% | 99% | 79% | ▼ | 99% | 102% | 106% | 96% | 111% |
| 20250521 | 3,725 | 3,725 | 3,660 | 3,685 | 129,800 | -10 | 100% | 99% | 99% | ▼▼ | 99% | 102% | 106% | 96% | 111% |
| 20250522 | 3,685 | 3,710 | 3,660 | 3,665 | 119,400 | -20 | 99% | 99% | 92% | ▼▼▼ | 102% | 103% | 106% | 96% | 110% |
| 20250523 | 3,685 | 3,805 | 3,665 | 3,770 | 209,100 | 105 | 103% | 102% | 175% | ▲ | 100% | 100% | 0% | 98% | 112% |
| 20250526 | 3,800 | 3,820 | 3,770 | 3,785 | 124,600 | 15 | 100% | 100% | 60% | ▲▲ | 99% | 100% | 0% | 99% | 113% |
| 20250527 | 3,805 | 3,805 | 3,740 | 3,755 | 80,400 | -30 | 99% | 99% | 65% | ▼ | 99% | 102% | 0% | 98% | 110% |
| 20250528 | 3,775 | 3,810 | 3,750 | 3,750 | 127,200 | -5 | 100% | 99% | 158% | ▼▼ | 101% | 105% | 0% | 98% | 106% |
| 20250529 | 3,760 | 3,810 | 3,730 | 3,800 | 137,300 | 50 | 101% | 101% | 108% | ▲ | 101% | 105% | 0% | 99% | 106% |
| 20250530 | 3,770 | 3,820 | 3,750 | 3,800 | 125,000 | 0 | 100% | 101% | 91% | -- | 101% | 103% | 0% | 99% | 106% |
| 20250602 | 3,795 | 3,845 | 3,770 | 3,815 | 171,600 | 15 | 100% | 101% | 137% | ▲ | 101% | 103% | 0% | 99% | 105% |
| 20250603 | 3,815 | 3,855 | 3,810 | 3,845 | 206,800 | 30 | 101% | 101% | 121% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20250604 | 3,915 | 3,990 | 3,915 | 3,950 | 314,600 | 105 | 103% | 101% | 152% | ▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 3,880 | 3,915 | 3,870 | 3,895 | 205,300 | -55 | 99% | 100% | 65% | ▼ | 101% | 0% | 0% | 99% | 106% |
| 20250606 | 3,900 | 3,955 | 3,895 | 3,920 | 150,100 | 25 | 101% | 101% | 73% | ▲ | % | % | % | 99% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 10,100 | 123,600 | 400 | 36,500 | 9,700 | 87,100 |
| 2025-05-23 | 12,800 | 128,100 | 400 | 35,500 | 12,400 | 92,600 |
| 2025-05-16 | 10,700 | 123,000 | 600 | 28,900 | 10,100 | 94,100 |
| 2025-05-09 | 12,200 | 165,500 | 500 | 27,000 | 11,700 | 138,500 |
| 2025-05-02 | 9,600 | 149,500 | 300 | 26,800 | 9,300 | 122,700 |
| 2025-04-25 | 4,100 | 121,600 | 0 | 25,900 | 4,100 | 95,700 |
| 2025-04-18 | 6,900 | 118,600 | 0 | 25,400 | 6,900 | 93,200 |
| 2025-04-11 | 6,300 | 119,700 | 0 | 24,700 | 6,300 | 95,000 |
| 2025-04-04 | 3,300 | 96,500 | 300 | 27,600 | 3,000 | 68,900 |
| 2025-03-28 | 5,400 | 140,200 | 100 | 29,800 | 5,300 | 110,400 |
| 2025-03-21 | 3,800 | 134,500 | 0 | 27,100 | 3,800 | 107,400 |
| 2025-03-14 | 5,000 | 149,600 | 200 | 27,000 | 4,800 | 122,600 |
| 2025-03-07 | 4,700 | 141,900 | 100 | 30,500 | 4,600 | 111,400 |
| 2025-02-28 | 4,700 | 150,800 | 100 | 27,800 | 4,600 | 123,000 |
| 2025-02-21 | 13,400 | 172,300 | 200 | 35,400 | 13,200 | 136,900 |
| 2025-02-14 | 9,300 | 182,600 | 0 | 43,000 | 9,300 | 139,600 |
| 2025-02-07 | 8,000 | 150,900 | 200 | 56,300 | 7,800 | 94,600 |
| 2025-01-31 | 8,900 | 139,300 | 100 | 46,900 | 8,800 | 92,400 |
| 2025-01-24 | 9,100 | 104,100 | 0 | 47,800 | 9,100 | 56,300 |
| 2025-01-17 | 10,200 | 99,500 | 0 | 46,000 | 10,200 | 53,500 |
| 2025-01-10 | 11,400 | 103,200 | 0 | 48,500 | 11,400 | 54,700 |
| 2024-12-27 | 16,600 | 112,900 | 200 | 52,000 | 16,400 | 60,900 |
| 2024-12-20 | 17,600 | 226,800 | 100 | 42,900 | 17,500 | 183,900 |
| 2024-12-13 | 15,800 | 252,100 | 100 | 73,000 | 15,700 | 179,100 |
| 2024-12-06 | 9,400 | 177,100 | 0 | 58,900 | 9,400 | 118,200 |
| 2024-11-29 | 8,000 | 170,700 | 100 | 58,000 | 7,900 | 112,700 |
| 2024-11-22 | 9,100 | 212,200 | 500 | 106,500 | 8,600 | 105,700 |
| 2024-11-15 | 14,200 | 220,200 | 300 | 117,100 | 13,900 | 103,100 |
| 2024-11-08 | 4,200 | 137,700 | 0 | 45,100 | 4,200 | 92,600 |
| 2024-11-01 | 1,600 | 107,900 | 0 | 32,300 | 1,600 | 75,600 |
| 2024-10-25 | 3,900 | 88,700 | 0 | 20,900 | 3,900 | 67,800 |
| 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
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 | 2025-06-06 16:21:38 |
| 1961 | 2 | 環境システム事業 - 三機工業株式会社 | 2025-04-01 11:30:07 |
| 1961 | 2 | ビル空調衛生事業 - 三機工業株式会社 | 2025-04-01 11:30:06 |
| 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 |