| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,265 | 4,355 | 4,265 | 4,320 | 4,800 | 55 | 101% | 101% | 32% | ▲ | 100% | 101% | 144% | 94% | 103% |
| 20250121 | 4,350 | 4,380 | 4,280 | 4,360 | 7,800 | 40 | 101% | 100% | 163% | ▲▲ | 102% | 101% | 145% | 95% | 104% |
| 20250122 | 4,340 | 4,420 | 4,330 | 4,420 | 5,100 | 60 | 101% | 102% | 65% | ▲▲▲ | 100% | 100% | 142% | 97% | 105% |
| 20250123 | 4,390 | 4,455 | 4,375 | 4,400 | 4,600 | -20 | 100% | 100% | 90% | ▼ | 100% | 116% | 141% | 96% | 105% |
| 20250124 | 4,405 | 4,435 | 4,380 | 4,400 | 4,400 | 0 | 100% | 100% | 96% | -- | 100% | 139% | 141% | 96% | 105% |
| 20250127 | 4,395 | 4,440 | 4,385 | 4,390 | 4,200 | -10 | 100% | 100% | 95% | ▼ | 99% | 138% | 141% | 96% | 104% |
| 20250128 | 4,410 | 4,410 | 4,370 | 4,375 | 4,200 | -15 | 100% | 99% | 100% | ▼▼ | 101% | 142% | 142% | 96% | 103% |
| 20250129 | 4,375 | 4,460 | 4,370 | 4,400 | 10,200 | 25 | 101% | 101% | 243% | ▲ | 116% | 143% | 141% | 96% | 103% |
| 20250130 | 4,385 | 5,100 | 4,335 | 5,100 | 69,300 | 700 | 116% | 116% | 679% | ▲▲ | 102% | 105% | 103% | 100% | 120% |
| 20250131 | 6,000 | 6,100 | 6,000 | 6,100 | 147,700 | 1,000 | 120% | 102% | 213% | ▲▲▲ | 98% | 102% | 100% | 100% | 143% |
| 20250203 | 6,120 | 6,140 | 5,900 | 6,010 | 103,600 | -90 | 99% | 98% | 70% | ▼ | 104% | 104% | 102% | 99% | 141% |
| 20250204 | 6,010 | 6,260 | 6,010 | 6,230 | 56,900 | 220 | 104% | 104% | 55% | ▲ | 100% | 99% | 96% | 100% | 146% |
| 20250205 | 6,270 | 6,470 | 6,130 | 6,280 | 61,500 | 50 | 101% | 100% | 108% | ▲▲ | 98% | 98% | 96% | 100% | 147% |
| 20250206 | 6,300 | 6,370 | 6,180 | 6,180 | 23,900 | -100 | 98% | 98% | 39% | ▼ | 101% | 100% | 97% | 98% | 145% |
| 20250207 | 6,180 | 6,360 | 6,180 | 6,230 | 27,000 | 50 | 101% | 101% | 113% | ▲ | 100% | 100% | 96% | 99% | 146% |
| 20250210 | 6,230 | 6,350 | 6,150 | 6,200 | 19,900 | -30 | 100% | 100% | 74% | ▼ | 99% | 99% | 96% | 99% | 145% |
| 20250212 | 6,220 | 6,310 | 6,180 | 6,180 | 15,100 | -20 | 100% | 99% | 76% | ▼▼ | 99% | 99% | 96% | 98% | 145% |
| 20250213 | 6,230 | 6,230 | 6,160 | 6,170 | 10,700 | -10 | 100% | 99% | 71% | ▼▼▼ | 100% | 99% | 96% | 98% | 145% |
| 20250214 | 6,200 | 6,290 | 6,150 | 6,200 | 18,500 | 30 | 100% | 100% | 173% | ▲ | 100% | 98% | 96% | 99% | 145% |
| 20250217 | 6,200 | 6,210 | 6,140 | 6,180 | 22,500 | -20 | 100% | 100% | 122% | ▼ | 100% | 97% | 96% | 98% | 143% |
| 20250218 | 6,180 | 6,220 | 6,120 | 6,150 | 18,100 | -30 | 100% | 100% | 80% | ▼▼ | 100% | 97% | 99% | 98% | 141% |
| 20250219 | 6,150 | 6,190 | 6,120 | 6,130 | 10,700 | -20 | 100% | 100% | 59% | ▼▼▼ | 99% | 98% | 99% | 98% | 140% |
| 20250220 | 6,120 | 6,120 | 6,000 | 6,050 | 10,400 | -80 | 99% | 99% | 97% | ▼▼▼▼ | 99% | 98% | 99% | 96% | 138% |
| 20250225 | 6,100 | 6,110 | 6,020 | 6,020 | 13,200 | -30 | 100% | 99% | 127% | ▼▼▼▼▼ | 99% | 100% | 100% | 96% | 138% |
| 20250226 | 6,030 | 6,060 | 5,950 | 5,950 | 30,000 | -70 | 99% | 99% | 227% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 95% | 136% |
| 20250227 | 6,000 | 6,120 | 5,970 | 5,990 | 27,900 | 40 | 101% | 100% | 93% | ▲ | 99% | 100% | 101% | 95% | 137% |
| 20250228 | 5,990 | 5,990 | 5,860 | 5,950 | 45,300 | -40 | 99% | 99% | 162% | ▼ | 100% | 99% | 101% | 95% | 135% |
| 20250303 | 5,990 | 6,010 | 5,940 | 6,000 | 29,900 | 50 | 101% | 100% | 66% | ▲ | 100% | 100% | 102% | 96% | 118% |
| 20250304 | 5,950 | 5,980 | 5,920 | 5,960 | 36,800 | -40 | 99% | 100% | 123% | ▼ | 101% | 99% | 102% | 95% | 100% |
| 20250305 | 5,920 | 5,980 | 5,910 | 5,970 | 13,300 | 10 | 100% | 101% | 36% | ▲ | 99% | 99% | 102% | 95% | 100% |
| 20250306 | 5,970 | 5,990 | 5,930 | 5,930 | 28,400 | -40 | 99% | 99% | 214% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20250307 | 5,930 | 5,940 | 5,880 | 5,940 | 34,800 | 10 | 100% | 100% | 123% | ▲ | 99% | 100% | 102% | 95% | 100% |
| 20250310 | 5,910 | 5,910 | 5,830 | 5,870 | 35,800 | -70 | 99% | 99% | 103% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20250311 | 5,840 | 5,840 | 5,720 | 5,820 | 59,200 | -50 | 99% | 100% | 165% | ▼▼ | 101% | 102% | 102% | 93% | 100% |
| 20250312 | 5,830 | 5,900 | 5,820 | 5,900 | 24,800 | 80 | 101% | 101% | 42% | ▲ | 100% | 101% | 95% | 95% | 101% |
| 20250313 | 5,890 | 5,930 | 5,850 | 5,890 | 18,000 | -10 | 100% | 100% | 73% | ▼ | 100% | 103% | 95% | 95% | 101% |
| 20250314 | 5,860 | 5,910 | 5,860 | 5,880 | 16,200 | -10 | 100% | 100% | 90% | ▼▼ | 100% | 102% | 93% | 95% | 101% |
| 20250317 | 5,950 | 5,990 | 5,920 | 5,940 | 29,700 | 60 | 101% | 100% | 183% | ▲ | 99% | 101% | 93% | 96% | 102% |
| 20250318 | 5,970 | 5,970 | 5,910 | 5,910 | 37,700 | -30 | 99% | 99% | 127% | ▼ | 100% | 102% | 91% | 96% | 102% |
| 20250319 | 5,940 | 5,960 | 5,890 | 5,920 | 34,800 | 10 | 100% | 100% | 92% | ▲ | 102% | 100% | 91% | 96% | 102% |
| 20250321 | 5,960 | 6,100 | 5,960 | 6,060 | 61,500 | 140 | 102% | 102% | 177% | ▲▲ | 100% | 99% | 90% | 99% | 104% |
| 20250324 | 6,020 | 6,110 | 6,010 | 6,050 | 30,600 | -10 | 100% | 100% | 50% | ▼ | 99% | 92% | 89% | 100% | 104% |
| 20250325 | 6,080 | 6,100 | 6,030 | 6,040 | 28,800 | -10 | 100% | 99% | 94% | ▼▼ | 99% | 92% | 90% | 100% | 104% |
| 20250326 | 6,040 | 6,040 | 5,980 | 5,980 | 44,300 | -60 | 99% | 99% | 154% | ▼▼▼ | 99% | 93% | 91% | 99% | 103% |
| 20250327 | 5,960 | 6,030 | 5,930 | 5,930 | 37,200 | -50 | 99% | 99% | 84% | ▼▼▼▼ | 99% | 98% | 96% | 98% | 102% |
| 20250328 | 5,630 | 5,690 | 5,580 | 5,580 | 46,700 | -350 | 94% | 99% | 126% | ▼▼▼▼▼ | 100% | 98% | 98% | 92% | 100% |
| 20250331 | 5,520 | 5,540 | 5,440 | 5,520 | 38,300 | -60 | 99% | 100% | 82% | ▼▼▼▼▼▼ | 99% | 95% | 97% | 91% | 100% |
| 20250401 | 5,580 | 5,590 | 5,510 | 5,540 | 17,900 | 20 | 100% | 99% | 47% | ▲ | 100% | 94% | 98% | 91% | 100% |
| 20250402 | 5,540 | 5,560 | 5,500 | 5,530 | 25,000 | -10 | 100% | 100% | 140% | ▼ | 100% | 98% | 100% | 91% | 100% |
| 20250403 | 5,400 | 5,430 | 5,330 | 5,420 | 29,000 | -110 | 98% | 100% | 116% | ▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20250404 | 5,290 | 5,300 | 5,090 | 5,290 | 56,200 | -130 | 98% | 100% | 194% | ▼▼▼ | 102% | 104% | 0% | 87% | 100% |
| 20250408 | 5,110 | 5,240 | 5,110 | 5,230 | 47,700 | -60 | 99% | 102% | 85% | ▼▼▼▼ | 99% | 104% | 0% | 86% | 100% |
| 20250409 | 5,130 | 5,130 | 5,000 | 5,090 | 23,500 | -140 | 97% | 99% | 49% | ▼▼▼▼▼ | 98% | 99% | 0% | 84% | 100% |
| 20250410 | 5,400 | 5,410 | 5,230 | 5,280 | 33,300 | 190 | 104% | 98% | 142% | ▲ | 101% | 102% | 0% | 87% | 104% |
| 20250411 | 5,200 | 5,270 | 5,090 | 5,270 | 17,900 | -10 | 100% | 101% | 54% | ▼ | 99% | 101% | 0% | 87% | 104% |
| 20250414 | 5,370 | 5,370 | 5,310 | 5,330 | 13,700 | 60 | 101% | 99% | 77% | ▲ | 98% | 102% | 0% | 88% | 105% |
| 20250415 | 5,330 | 5,350 | 5,250 | 5,250 | 11,200 | -80 | 98% | 98% | 82% | ▼ | 101% | 0% | 0% | 87% | 103% |
| 20250416 | 5,250 | 5,320 | 5,250 | 5,320 | 15,000 | 70 | 101% | 101% | 134% | ▲ | 100% | 0% | 0% | 88% | 105% |
| 20250417 | 5,280 | 5,360 | 5,280 | 5,290 | 10,700 | -30 | 99% | 100% | 71% | ▼ | 102% | 0% | 0% | 87% | 104% |
| 20250418 | 5,300 | 5,420 | 5,300 | 5,410 | 10,700 | 120 | 102% | 102% | 100% | ▲ | % | % | % | 89% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 100 | 92,700 | 0 | 50,700 | 100 | 42,000 |
| 2025-04-04 | 300 | 127,900 | 0 | 88,700 | 300 | 39,200 |
| 2025-03-28 | 0 | 126,300 | 0 | 87,100 | 0 | 39,200 |
| 2025-03-21 | 0 | 131,300 | 0 | 86,200 | 0 | 45,100 |
| 2025-03-14 | 0 | 145,000 | 0 | 84,500 | 0 | 60,500 |
| 2025-03-07 | 0 | 148,000 | 0 | 88,700 | 0 | 59,300 |
| 2025-02-28 | 0 | 146,900 | 0 | 85,500 | 0 | 61,400 |
| 2025-02-21 | 0 | 148,300 | 0 | 97,300 | 0 | 51,000 |
| 2025-02-14 | 0 | 144,300 | 0 | 95,900 | 0 | 48,400 |
| 2025-02-07 | 0 | 152,700 | 0 | 99,700 | 0 | 53,000 |
| 2025-01-31 | 2,900 | 163,300 | 2,600 | 112,600 | 300 | 50,700 |
| 2025-01-24 | 0 | 140,000 | 0 | 118,400 | 0 | 21,600 |
| 2025-01-17 | 0 | 137,300 | 0 | 116,700 | 0 | 20,600 |
| 2025-01-10 | 400 | 133,300 | 0 | 117,000 | 400 | 16,300 |
| 2024-12-27 | 700 | 134,900 | 0 | 117,400 | 700 | 17,500 |
| 2024-12-20 | 300 | 135,000 | 0 | 118,100 | 300 | 16,900 |
| 2024-12-13 | 300 | 130,400 | 0 | 114,200 | 300 | 16,200 |
| 2024-12-06 | 400 | 131,300 | 0 | 114,100 | 400 | 17,200 |
| 2024-11-29 | 300 | 132,900 | 0 | 114,100 | 300 | 18,800 |
| 2024-11-22 | 200 | 138,200 | 0 | 120,700 | 200 | 17,500 |
| 2024-11-15 | 1,700 | 144,800 | 0 | 125,400 | 1,700 | 19,400 |
| 2024-11-08 | 700 | 124,100 | 0 | 102,200 | 700 | 21,900 |
| 2024-11-01 | 100 | 124,300 | 0 | 99,200 | 100 | 25,100 |
| 2024-10-25 | 100 | 140,400 | 0 | 112,900 | 100 | 27,500 |
| 2024-10-18 | 100 | 132,600 | 0 | 111,200 | 100 | 21,400 |
| 2024-10-11 | 300 | 130,200 | 0 | 109,900 | 300 | 20,300 |
| 2024-10-04 | 300 | 129,200 | 0 | 108,900 | 300 | 20,300 |
| 2024-09-27 | 300 | 129,600 | 0 | 108,900 | 300 | 20,700 |
| 2024-09-20 | 400 | 130,300 | 0 | 110,000 | 400 | 20,300 |
| 2024-09-13 | 500 | 130,600 | 0 | 110,000 | 500 | 20,600 |
| 2024-09-06 | 200 | 131,400 | 0 | 109,800 | 200 | 21,600 |
| 2024-08-30 | 200 | 132,600 | 0 | 109,900 | 200 | 22,700 |
| 2024-08-23 | 200 | 131,400 | 0 | 109,400 | 200 | 22,000 |
| 2024-08-16 | 200 | 132,300 | 0 | 109,200 | 200 | 23,100 |
| 2024-08-09 | 400 | 130,300 | 0 | 108,400 | 400 | 21,900 |
| 2024-08-02 | 400 | 136,900 | 0 | 112,500 | 400 | 24,400 |
| 2024-07-26 | 400 | 134,900 | 0 | 109,500 | 400 | 25,400 |
| 2024-07-19 | 200 | 135,600 | 0 | 109,500 | 200 | 26,100 |
| 2024-07-12 | 400 | 134,100 | 0 | 109,200 | 400 | 24,900 |
| 2024-07-05 | 300 | 130,800 | 0 | 107,300 | 300 | 23,500 |
| 2024-06-28 | 200 | 134,100 | 0 | 111,200 | 200 | 22,900 |
| 2024-06-21 | 100 | 134,500 | 0 | 112,500 | 100 | 22,000 |
| 2024-06-14 | 400 | 131,100 | 0 | 111,400 | 400 | 19,700 |
| 2024-06-07 | 500 | 129,300 | 0 | 110,200 | 500 | 19,100 |
| 2024-05-31 | 500 | 114,400 | 0 | 95,600 | 500 | 18,800 |
| 2024-05-24 | 1,000 | 113,900 | 100 | 94,200 | 900 | 19,700 |
| 2024-05-17 | 700 | 125,200 | 0 | 105,500 | 700 | 19,700 |
| 2024-05-10 | 900 | 126,400 | 0 | 107,400 | 900 | 19,000 |
| 2024-05-02 | 900 | 120,200 | 0 | 99,000 | 900 | 21,200 |
| 2024-04-26 | 1,500 | 117,700 | 0 | 94,900 | 1,500 | 22,800 |
| 2024-04-19 | 100 | 115,400 | 0 | 89,500 | 100 | 25,900 |
| 2024-04-12 | 700 | 114,600 | 0 | 90,500 | 700 | 24,100 |
| 2024-04-05 | 300 | 103,300 | 0 | 81,400 | 300 | 21,900 |
| 2024-03-29 | 3,300 | 103,400 | 0 | 77,400 | 3,300 | 26,000 |
| 2024-03-22 | 1,000 | 90,900 | 0 | 67,900 | 1,000 | 23,000 |
| 2024-03-15 | 300 | 79,200 | 0 | 56,600 | 300 | 22,600 |
| 2024-03-08 | 800 | 117,900 | 0 | 90,600 | 800 | 27,300 |
| 2024-03-01 | 5,000 | 123,500 | 0 | 87,400 | 5,000 | 36,100 |
| 2024-02-22 | 9,500 | 120,600 | 0 | 84,900 | 9,500 | 35,700 |
| 2024-02-16 | 9,800 | 125,700 | 0 | 85,100 | 9,800 | 40,600 |
| 2024-02-09 | 10,100 | 119,400 | 0 | 85,200 | 10,100 | 34,200 |
| 2024-02-02 | 10,800 | 122,900 | 0 | 88,000 | 10,800 | 34,900 |
| 2024-01-26 | 14,300 | 161,500 | 0 | 96,600 | 14,300 | 64,900 |
| 2024-01-19 | 600 | 134,800 | 0 | 95,900 | 600 | 38,900 |
| 2024-01-12 | 600 | 128,400 | 0 | 94,500 | 600 | 33,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250130 | 15:00 | 三晃金 | 業績予想の修正に関するお知らせ |
| 20250130 | 15:00 | 三晃金 | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20250130 | 15:00 | 三晃金 | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20241028 | 14:30 | 三晃金 | 2025年3月期中間期決算短信 |
| 20241028 | 14:30 | 三晃金 | 2025年3月期 中間期決算補足資料 |
| 20240726 | 14:30 | 三晃金 | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240627 | 14:00 | 三晃金 | 支配株主等に関する事項について |
| 20240426 | 14:30 | 三晃金 | 三晃金属工業株式会社(1972) 2024年３月期決算短信（非連結） |
| 20240426 | 14:30 | 三晃金 | 剰余金の配当に関するお知らせ |
| 20240229 | 15:00 | 三晃金 | 代表取締役の異動に関するお知らせ |
| 20240126 | 14:30 | 三晃金 | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240126 | 14:30 | 三晃金 | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEDE | 350 | 2024-10-03 09:13 | 三晃金属工業株式会社 | 日本製鉄株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1972 | 1 | 三晃金属工業株式会社｜金属屋根のことなら | 2025-04-19 09:27:43 |
| 1972 | 2 | 2025.01.30IR情報 配当方針の変更及び配当予想の修正（増配）に関するお知らせ（82KB） | 2025-01-30 19:30:42 |
| 1972 | 2 | 2025.01.30IR情報 業績予想の修正に関するお知らせ（84KB） | 2025-01-30 19:30:41 |
| 1972 | 2 | 2025.01.30IR情報 2025年3月期 第3四半期決算短信（493KB） | 2025-01-30 19:30:39 |
| 1972 | 2 | 株価情報｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:08 |
| 1972 | 2 | 財務（業績）ハイライト｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:07 |
| 1972 | 2 | コーポレートガバナンス報告書｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:05 |
| 1972 | 2 | IRカレンダー｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:04 |
| 1972 | 2 | 有価証券報告書｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:03 |
| 1972 | 2 | 適時開示事項（決算短信以外）｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:02 |