| 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 | 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% | 92% | 99% | 103% |
| 20250327 | 5,960 | 6,030 | 5,930 | 5,930 | 37,200 | -50 | 99% | 99% | 84% | ▼▼▼▼ | 99% | 98% | 104% | 98% | 102% |
| 20250328 | 5,630 | 5,690 | 5,580 | 5,580 | 46,700 | -350 | 94% | 99% | 126% | ▼▼▼▼▼ | 100% | 98% | 106% | 92% | 100% |
| 20250331 | 5,520 | 5,540 | 5,440 | 5,520 | 38,300 | -60 | 99% | 100% | 82% | ▼▼▼▼▼▼ | 99% | 95% | 106% | 91% | 100% |
| 20250401 | 5,580 | 5,590 | 5,510 | 5,540 | 17,900 | 20 | 100% | 99% | 47% | ▲ | 100% | 94% | 107% | 91% | 100% |
| 20250402 | 5,540 | 5,560 | 5,500 | 5,530 | 25,000 | -10 | 100% | 100% | 140% | ▼ | 100% | 98% | 110% | 91% | 100% |
| 20250403 | 5,400 | 5,430 | 5,330 | 5,420 | 29,000 | -110 | 98% | 100% | 116% | ▼▼ | 100% | 100% | 112% | 89% | 100% |
| 20250404 | 5,290 | 5,300 | 5,090 | 5,290 | 56,200 | -130 | 98% | 100% | 194% | ▼▼▼ | 102% | 104% | 116% | 87% | 100% |
| 20250408 | 5,110 | 5,240 | 5,110 | 5,230 | 47,700 | -60 | 99% | 102% | 85% | ▼▼▼▼ | 99% | 104% | 116% | 86% | 100% |
| 20250409 | 5,130 | 5,130 | 5,000 | 5,090 | 23,500 | -140 | 97% | 99% | 49% | ▼▼▼▼▼ | 98% | 99% | 110% | 84% | 100% |
| 20250410 | 5,400 | 5,410 | 5,230 | 5,280 | 33,300 | 190 | 104% | 98% | 142% | ▲ | 101% | 102% | 114% | 87% | 104% |
| 20250411 | 5,200 | 5,270 | 5,090 | 5,270 | 17,900 | -10 | 100% | 101% | 54% | ▼ | 99% | 101% | 110% | 87% | 104% |
| 20250414 | 5,370 | 5,370 | 5,310 | 5,330 | 13,700 | 60 | 101% | 99% | 77% | ▲ | 98% | 102% | 111% | 88% | 105% |
| 20250415 | 5,330 | 5,350 | 5,250 | 5,250 | 11,200 | -80 | 98% | 98% | 82% | ▼ | 101% | 102% | 111% | 87% | 103% |
| 20250416 | 5,250 | 5,320 | 5,250 | 5,320 | 15,000 | 70 | 101% | 101% | 134% | ▲ | 100% | 102% | 110% | 88% | 105% |
| 20250417 | 5,280 | 5,360 | 5,280 | 5,290 | 10,700 | -30 | 99% | 100% | 71% | ▼ | 102% | 103% | 112% | 87% | 104% |
| 20250418 | 5,300 | 5,420 | 5,300 | 5,410 | 10,700 | 120 | 102% | 102% | 100% | ▲ | 99% | 108% | 110% | 89% | 106% |
| 20250421 | 5,420 | 5,420 | 5,300 | 5,350 | 19,800 | -60 | 99% | 99% | 185% | ▼ | 101% | 111% | 113% | 88% | 105% |
| 20250422 | 5,300 | 5,360 | 5,290 | 5,360 | 9,400 | 10 | 100% | 101% | 47% | ▲ | 100% | 110% | 111% | 89% | 105% |
| 20250423 | 5,400 | 5,440 | 5,390 | 5,400 | 19,700 | 40 | 101% | 100% | 210% | ▲▲ | 101% | 109% | 110% | 90% | 106% |
| 20250424 | 5,420 | 5,480 | 5,420 | 5,460 | 19,600 | 60 | 101% | 101% | 99% | ▲▲▲ | 107% | 107% | 109% | 92% | 107% |
| 20250425 | 5,480 | 5,870 | 5,310 | 5,850 | 109,800 | 390 | 107% | 107% | 560% | ▲▲▲▲ | 101% | 101% | 103% | 100% | 115% |
| 20250428 | 5,800 | 6,090 | 5,730 | 5,860 | 120,900 | 10 | 100% | 101% | 110% | ▲▲▲▲▲ | 101% | 99% | 103% | 100% | 115% |
| 20250430 | 5,880 | 5,940 | 5,870 | 5,930 | 22,300 | 70 | 101% | 101% | 18% | ▲▲▲▲▲▲ | 100% | 99% | 103% | 100% | 117% |
| 20250501 | 5,860 | 5,920 | 5,850 | 5,850 | 8,800 | -80 | 99% | 100% | 39% | ▼ | 99% | 99% | 103% | 99% | 115% |
| 20250502 | 5,870 | 5,920 | 5,810 | 5,830 | 18,100 | -20 | 100% | 99% | 206% | ▼▼ | 100% | 100% | 104% | 98% | 115% |
| 20250507 | 5,830 | 5,890 | 5,810 | 5,810 | 6,000 | -20 | 100% | 100% | 33% | ▼▼▼ | 100% | 101% | 104% | 98% | 114% |
| 20250508 | 5,790 | 5,810 | 5,760 | 5,810 | 6,500 | 0 | 100% | 100% | 108% | -- | 100% | 99% | 104% | 98% | 114% |
| 20250509 | 5,790 | 5,870 | 5,790 | 5,810 | 5,600 | 0 | 100% | 100% | 86% | -- | 101% | 101% | 105% | 98% | 114% |
| 20250512 | 5,780 | 5,880 | 5,760 | 5,830 | 27,800 | 20 | 100% | 101% | 496% | ▲ | 99% | 102% | 103% | 98% | 111% |
| 20250513 | 5,860 | 5,870 | 5,770 | 5,820 | 13,100 | -10 | 100% | 99% | 47% | ▼ | 99% | 102% | 104% | 98% | 111% |
| 20250514 | 5,820 | 5,820 | 5,740 | 5,760 | 7,200 | -60 | 99% | 99% | 55% | ▼▼ | 100% | 104% | 105% | 97% | 110% |
| 20250515 | 5,740 | 5,760 | 5,730 | 5,730 | 4,700 | -30 | 99% | 100% | 65% | ▼▼▼ | 101% | 104% | 105% | 97% | 109% |
| 20250516 | 5,740 | 5,840 | 5,650 | 5,820 | 22,500 | 90 | 102% | 101% | 479% | ▲ | 103% | 103% | 104% | 98% | 110% |
| 20250519 | 5,800 | 5,950 | 5,790 | 5,950 | 18,100 | 130 | 102% | 103% | 80% | ▲▲ | 101% | 102% | 103% | 100% | 112% |
| 20250520 | 5,860 | 5,970 | 5,860 | 5,910 | 16,100 | -40 | 99% | 101% | 89% | ▼ | 100% | 100% | 101% | 99% | 110% |
| 20250521 | 5,950 | 6,060 | 5,950 | 5,970 | 27,800 | 60 | 101% | 100% | 173% | ▲ | 101% | 102% | 102% | 100% | 112% |
| 20250522 | 5,900 | 6,040 | 5,900 | 5,950 | 15,300 | -20 | 100% | 101% | 55% | ▼ | 99% | 101% | 101% | 100% | 111% |
| 20250523 | 5,980 | 5,990 | 5,920 | 5,950 | 4,200 | 0 | 100% | 99% | 27% | -- | 99% | 101% | 0% | 100% | 110% |
| 20250526 | 6,000 | 6,000 | 5,930 | 5,950 | 3,300 | 0 | 100% | 99% | 79% | -- | 100% | 101% | 0% | 100% | 109% |
| 20250527 | 5,940 | 5,970 | 5,900 | 5,940 | 7,000 | -10 | 100% | 100% | 212% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20250528 | 5,940 | 6,090 | 5,920 | 5,990 | 41,900 | 50 | 101% | 101% | 599% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20250529 | 6,030 | 6,110 | 6,020 | 6,050 | 45,500 | 60 | 101% | 100% | 109% | ▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20250530 | 6,050 | 6,070 | 5,970 | 5,980 | 15,400 | -70 | 99% | 99% | 34% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20250602 | 5,990 | 6,010 | 5,970 | 5,980 | 6,500 | 0 | 100% | 100% | 42% | -- | 99% | 101% | 0% | 99% | 104% |
| 20250603 | 5,990 | 6,000 | 5,930 | 5,940 | 9,400 | -40 | 99% | 99% | 145% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20250604 | 5,970 | 5,980 | 5,940 | 5,950 | 6,000 | 10 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20250605 | 5,970 | 5,990 | 5,940 | 5,950 | 6,900 | 0 | 100% | 100% | 115% | -- | 101% | 0% | 0% | 98% | 104% |
| 20250606 | 5,970 | 6,020 | 5,970 | 6,020 | 7,700 | 70 | 101% | 101% | 112% | ▲ | % | % | % | 100% | 105% |
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 | 1,200 | 100,400 | 0 | 77,800 | 1,200 | 22,600 |
| 2025-05-23 | 1,100 | 95,700 | 0 | 76,800 | 1,100 | 18,900 |
| 2025-05-16 | 800 | 97,500 | 0 | 75,800 | 800 | 21,700 |
| 2025-05-09 | 700 | 96,000 | 0 | 74,700 | 700 | 21,300 |
| 2025-05-02 | 800 | 96,500 | 0 | 75,800 | 800 | 20,700 |
| 2025-04-25 | 1,700 | 88,700 | 0 | 58,600 | 1,700 | 30,100 |
| 2025-04-18 | 300 | 91,600 | 0 | 54,600 | 300 | 37,000 |
| 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 |
|---|---|---|---|
| 20250528 | 14:00 | 三晃金 | 中間配当制度の導入および定款の一部変更に関するお知らせ |
| 20250528 | 14:00 | 三晃金 | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正に関するお知らせ |
| 20250528 | 14:00 | 三晃金 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20250425 | 15:00 | 三晃金 | 配当予想の修正に関するお知らせ |
| 20250425 | 15:00 | 三晃金 | 2025年３月期決算短信〔日本基準〕(非連結) |
| 20250425 | 15:00 | 三晃金 | 2025年3月期 決算補足資料 |
| 20250425 | 15:00 | 三晃金 | 定時株主総会後の役員体制について |
| 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 | 2025-06-06 16:21:54 |
| 1972 | 2 | 2025.06.02IR情報 第76期定時株主総会招集ご通知（3MB） | 2025-06-02 13:30:24 |
| 1972 | 2 | 2025.05.28IR情報 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ（2MB） | 2025-05-28 23:30:40 |
| 1972 | 2 | 2025.05.28IR情報 株式分割、株式分割に伴う定款の一部変更および配当予想の修正に関するお知らせ（110KB） | 2025-05-28 23:30:38 |
| 1972 | 2 | 2025.05.28IR情報 中間配当制度の導入および定款の一部変更に関するお知らせ（101KB） | 2025-05-28 23:30:37 |
| 1972 | 2 | 三晃金属工業（1972）の財務情報ならログミーFinance 三晃金属工業、通期は4期連続増収・3期連続増益を達成 受注残高は期末での過去最高を更新 - ログミーファイナンス | 2025-05-10 00:30:37 |
| 1972 | 2 | 2025.04.25IR情報 2025年3月期 決算補足資料（1MB） | 2025-04-25 23:30:50 |
| 1972 | 2 | 2025.04.25IR情報 2025年3月期 決算短信（578KB） | 2025-04-25 23:30:48 |
| 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 |