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 | 1,518 | 1,543 | 1,501 | 1,501 | 37,000 | -7 | 100% | 99% | 77% | ▼ | 99% | 102% | 106% | 95% | 105% |
20250311 | 1,477 | 1,483 | 1,458 | 1,461 | 42,300 | -40 | 97% | 99% | 114% | ▼▼ | 102% | 104% | 107% | 92% | 102% |
20250312 | 1,461 | 1,497 | 1,455 | 1,483 | 43,300 | 22 | 102% | 102% | 102% | ▲ | 100% | 104% | 102% | 93% | 104% |
20250313 | 1,483 | 1,494 | 1,472 | 1,483 | 28,700 | 0 | 100% | 100% | 66% | -- | 100% | 104% | 100% | 93% | 104% |
20250314 | 1,473 | 1,482 | 1,458 | 1,469 | 41,100 | -14 | 99% | 100% | 143% | ▼ | 102% | 103% | 100% | 93% | 103% |
20250317 | 1,475 | 1,513 | 1,475 | 1,507 | 41,600 | 38 | 103% | 102% | 101% | ▲ | 100% | 101% | 96% | 98% | 106% |
20250318 | 1,516 | 1,530 | 1,512 | 1,523 | 40,000 | 16 | 101% | 100% | 96% | ▲▲ | 102% | 103% | 95% | 100% | 107% |
20250319 | 1,508 | 1,544 | 1,500 | 1,537 | 47,700 | 14 | 101% | 102% | 119% | ▲▲▲ | 99% | 102% | 90% | 100% | 108% |
20250321 | 1,537 | 1,537 | 1,511 | 1,519 | 29,300 | -18 | 99% | 99% | 61% | ▼ | 99% | 103% | 91% | 99% | 106% |
20250324 | 1,527 | 1,527 | 1,500 | 1,512 | 24,400 | -7 | 100% | 99% | 83% | ▼▼ | 101% | 99% | 91% | 98% | 106% |
20250325 | 1,524 | 1,535 | 1,513 | 1,535 | 33,800 | 23 | 102% | 101% | 139% | ▲ | 102% | 97% | 91% | 100% | 107% |
20250326 | 1,527 | 1,560 | 1,518 | 1,557 | 78,900 | 22 | 101% | 102% | 233% | ▲▲ | 101% | 95% | 88% | 100% | 109% |
20250327 | 1,553 | 1,570 | 1,545 | 1,566 | 52,700 | 9 | 101% | 101% | 67% | ▲▲▲ | 99% | 95% | 90% | 100% | 108% |
20250328 | 1,538 | 1,556 | 1,511 | 1,515 | 41,100 | -51 | 97% | 99% | 78% | ▼ | 98% | 96% | 92% | 97% | 105% |
20250331 | 1,493 | 1,500 | 1,466 | 1,470 | 49,500 | -45 | 97% | 98% | 120% | ▼▼ | 99% | 90% | 94% | 94% | 101% |
20250401 | 1,498 | 1,498 | 1,463 | 1,479 | 31,200 | 9 | 101% | 99% | 63% | ▲ | 97% | 88% | 93% | 94% | 102% |
20250402 | 1,500 | 1,501 | 1,455 | 1,455 | 46,000 | -24 | 98% | 97% | 147% | ▼ | 100% | 97% | 98% | 93% | 100% |
20250403 | 1,429 | 1,438 | 1,406 | 1,430 | 57,300 | -25 | 98% | 100% | 125% | ▼▼ | 97% | 100% | 102% | 91% | 100% |
20250404 | 1,380 | 1,399 | 1,308 | 1,343 | 95,200 | -87 | 94% | 97% | 166% | ▼▼▼ | 100% | 103% | 106% | 86% | 100% |
20250408 | 1,316 | 1,346 | 1,314 | 1,314 | 74,500 | -29 | 98% | 100% | 78% | ▼▼▼▼ | 100% | 104% | 108% | 84% | 100% |
20250409 | 1,303 | 1,314 | 1,274 | 1,302 | 100,600 | -12 | 99% | 100% | 135% | ▼▼▼▼▼ | 97% | 95% | 99% | 83% | 100% |
20250410 | 1,422 | 1,432 | 1,362 | 1,386 | 67,600 | 84 | 106% | 97% | 67% | ▲ | 102% | 100% | 107% | 89% | 106% |
20250411 | 1,326 | 1,353 | 1,299 | 1,347 | 53,800 | -39 | 97% | 102% | 80% | ▼ | 99% | 99% | 104% | 86% | 103% |
20250414 | 1,358 | 1,363 | 1,349 | 1,351 | 53,500 | 4 | 100% | 99% | 99% | ▲ | 100% | 99% | 104% | 86% | 104% |
20250415 | 1,356 | 1,374 | 1,351 | 1,351 | 36,400 | 0 | 100% | 100% | 68% | -- | 97% | 99% | 104% | 86% | 104% |
20250416 | 1,360 | 1,362 | 1,320 | 1,323 | 31,400 | -28 | 98% | 97% | 86% | ▼ | 100% | 103% | 107% | 84% | 102% |
20250417 | 1,323 | 1,333 | 1,310 | 1,319 | 37,400 | -4 | 100% | 100% | 119% | ▼▼ | 102% | 103% | 108% | 84% | 101% |
20250418 | 1,324 | 1,349 | 1,324 | 1,345 | 39,100 | 26 | 102% | 102% | 105% | ▲ | 99% | 103% | 107% | 86% | 103% |
20250421 | 1,341 | 1,341 | 1,318 | 1,330 | 31,100 | -15 | 99% | 99% | 80% | ▼ | 101% | 103% | 108% | 85% | 102% |
20250422 | 1,335 | 1,360 | 1,335 | 1,352 | 39,900 | 22 | 102% | 101% | 128% | ▲ | 100% | 102% | 104% | 86% | 104% |
20250423 | 1,375 | 1,382 | 1,362 | 1,369 | 40,900 | 17 | 101% | 100% | 103% | ▲▲ | 99% | 102% | 104% | 87% | 105% |
20250424 | 1,376 | 1,380 | 1,350 | 1,358 | 54,300 | -11 | 99% | 99% | 133% | ▼ | 101% | 103% | 106% | 87% | 104% |
20250425 | 1,360 | 1,378 | 1,360 | 1,377 | 27,400 | 19 | 101% | 101% | 50% | ▲ | 99% | 100% | 103% | 91% | 106% |
20250428 | 1,396 | 1,419 | 1,378 | 1,378 | 457,300 | 1 | 100% | 99% | 1669% | ▲▲ | 100% | 100% | 103% | 93% | 106% |
20250430 | 1,400 | 1,401 | 1,370 | 1,401 | 76,900 | 23 | 102% | 100% | 17% | ▲▲▲ | 100% | 99% | 103% | 95% | 108% |
20250501 | 1,400 | 1,410 | 1,390 | 1,400 | 32,100 | -1 | 100% | 100% | 42% | ▼ | 98% | 101% | 104% | 96% | 108% |
20250502 | 1,400 | 1,403 | 1,368 | 1,373 | 31,200 | -27 | 98% | 98% | 97% | ▼▼ | 102% | 103% | 106% | 96% | 105% |
20250507 | 1,373 | 1,415 | 1,366 | 1,400 | 93,800 | 27 | 102% | 102% | 301% | ▲ | 99% | 101% | 104% | 100% | 108% |
20250508 | 1,401 | 1,404 | 1,372 | 1,382 | 19,200 | -18 | 99% | 99% | 20% | ▼ | 100% | 101% | 105% | 99% | 106% |
20250509 | 1,396 | 1,428 | 1,350 | 1,392 | 85,200 | 10 | 101% | 100% | 444% | ▲ | 101% | 100% | 104% | 99% | 107% |
20250512 | 1,400 | 1,439 | 1,400 | 1,415 | 51,900 | 23 | 102% | 101% | 61% | ▲▲ | 97% | 100% | 101% | 100% | 107% |
20250513 | 1,438 | 1,445 | 1,395 | 1,395 | 87,500 | -20 | 99% | 97% | 169% | ▼ | 101% | 103% | 104% | 99% | 106% |
20250514 | 1,397 | 1,418 | 1,378 | 1,410 | 37,600 | 15 | 101% | 101% | 43% | ▲ | 100% | 103% | 105% | 100% | 107% |
20250515 | 1,391 | 1,406 | 1,380 | 1,395 | 31,400 | -15 | 99% | 100% | 84% | ▼ | 102% | 104% | 106% | 99% | 106% |
20250516 | 1,381 | 1,414 | 1,378 | 1,402 | 30,700 | 7 | 101% | 102% | 98% | ▲ | 102% | 101% | 104% | 99% | 106% |
20250519 | 1,407 | 1,447 | 1,407 | 1,436 | 58,300 | 34 | 102% | 102% | 190% | ▲▲ | 98% | 98% | 101% | 100% | 109% |
20250520 | 1,448 | 1,455 | 1,410 | 1,412 | 37,800 | -24 | 98% | 98% | 65% | ▼ | 101% | 100% | 103% | 98% | 106% |
20250521 | 1,420 | 1,440 | 1,420 | 1,432 | 57,200 | 20 | 101% | 101% | 151% | ▲ | 100% | 101% | 103% | 100% | 108% |
20250522 | 1,412 | 1,424 | 1,408 | 1,408 | 27,900 | -24 | 98% | 100% | 49% | ▼ | 101% | 102% | 103% | 98% | 104% |
20250523 | 1,412 | 1,425 | 1,412 | 1,420 | 18,800 | 12 | 101% | 101% | 67% | ▲ | 100% | 102% | 0% | 99% | 105% |
20250526 | 1,424 | 1,433 | 1,416 | 1,424 | 91,200 | 4 | 100% | 100% | 485% | ▲▲ | 100% | 102% | 0% | 99% | 105% |
20250527 | 1,424 | 1,433 | 1,416 | 1,425 | 22,200 | 1 | 100% | 100% | 24% | ▲▲▲ | 98% | 101% | 0% | 99% | 104% |
20250528 | 1,443 | 1,443 | 1,420 | 1,420 | 22,500 | -5 | 100% | 98% | 101% | ▼ | 101% | 101% | 0% | 99% | 103% |
20250529 | 1,426 | 1,448 | 1,425 | 1,445 | 41,600 | 25 | 102% | 101% | 185% | ▲ | 102% | 101% | 0% | 100% | 105% |
20250530 | 1,424 | 1,449 | 1,421 | 1,447 | 29,400 | 2 | 100% | 102% | 71% | ▲▲ | 101% | 101% | 0% | 100% | 105% |
20250602 | 1,448 | 1,475 | 1,440 | 1,459 | 48,100 | 12 | 101% | 101% | 164% | ▲▲▲ | 98% | 100% | 0% | 100% | 106% |
20250603 | 1,456 | 1,457 | 1,425 | 1,425 | 30,500 | -34 | 98% | 98% | 63% | ▼ | 101% | 0% | 0% | 98% | 103% |
20250604 | 1,425 | 1,445 | 1,422 | 1,435 | 24,000 | 10 | 101% | 101% | 79% | ▲ | 101% | 0% | 0% | 98% | 104% |
20250605 | 1,435 | 1,450 | 1,435 | 1,445 | 17,800 | 10 | 101% | 101% | 74% | ▲▲ | 101% | 0% | 0% | 99% | 104% |
20250606 | 1,445 | 1,456 | 1,442 | 1,456 | 19,000 | 11 | 101% | 101% | 107% | ▲▲▲ | % | % | % | 100% | 104% |
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 | 1,300 | 348,800 | 200 | 259,700 | 1,100 | 89,100 |
2025-05-23 | 1,500 | 286,300 | 300 | 259,600 | 1,200 | 26,700 |
2025-05-16 | 1,900 | 287,500 | 200 | 260,100 | 1,700 | 27,400 |
2025-05-09 | 3,800 | 285,800 | 200 | 257,600 | 3,600 | 28,200 |
2025-05-02 | 2,500 | 283,700 | 1,200 | 256,400 | 1,300 | 27,300 |
2025-04-25 | 700 | 281,900 | 0 | 254,000 | 700 | 27,900 |
2025-04-18 | 1,200 | 278,900 | 0 | 254,000 | 1,200 | 24,900 |
2025-04-11 | 2,200 | 281,800 | 0 | 254,900 | 2,200 | 26,900 |
2025-04-04 | 300 | 281,900 | 0 | 254,800 | 300 | 27,100 |
2025-03-28 | 500 | 288,200 | 100 | 258,300 | 400 | 29,900 |
2025-03-21 | 500 | 280,800 | 0 | 247,800 | 500 | 33,000 |
2025-03-14 | 1,900 | 282,700 | 0 | 249,200 | 1,900 | 33,500 |
2025-03-07 | 900 | 279,200 | 0 | 248,700 | 900 | 30,500 |
2025-02-28 | 2,300 | 284,500 | 0 | 251,900 | 2,300 | 32,600 |
2025-02-21 | 1,900 | 285,400 | 1,000 | 250,000 | 900 | 35,400 |
2025-02-14 | 1,600 | 269,700 | 1,000 | 244,500 | 600 | 25,200 |
2025-02-07 | 1,300 | 272,800 | 1,000 | 244,000 | 300 | 28,800 |
2025-01-31 | 1,600 | 272,900 | 1,000 | 243,900 | 600 | 29,000 |
2025-01-24 | 1,300 | 273,800 | 1,000 | 244,800 | 300 | 29,000 |
2025-01-17 | 2,100 | 272,600 | 1,000 | 244,500 | 1,100 | 28,100 |
2025-01-10 | 1,900 | 274,100 | 1,000 | 245,600 | 900 | 28,500 |
2024-12-27 | 1,600 | 272,500 | 1,100 | 252,900 | 500 | 19,600 |
2024-12-20 | 2,500 | 269,000 | 1,000 | 247,700 | 1,500 | 21,300 |
2024-12-13 | 1,700 | 269,800 | 1,000 | 249,700 | 700 | 20,100 |
2024-12-06 | 2,100 | 292,300 | 1,000 | 271,400 | 1,100 | 20,900 |
2024-11-29 | 1,700 | 264,200 | 1,000 | 241,800 | 700 | 22,400 |
2024-11-22 | 1,700 | 236,300 | 0 | 215,700 | 1,700 | 20,600 |
2024-11-15 | 1,500 | 237,800 | 0 | 214,900 | 1,500 | 22,900 |
2024-11-08 | 1,600 | 255,200 | 0 | 223,100 | 1,600 | 32,100 |
2024-11-01 | 800 | 298,500 | 0 | 213,700 | 800 | 84,800 |
2024-10-25 | 400 | 303,100 | 0 | 213,300 | 400 | 89,800 |
2024-10-18 | 600 | 307,300 | 0 | 213,300 | 600 | 94,000 |
2024-10-11 | 800 | 308,600 | 0 | 213,000 | 800 | 95,600 |
2024-10-04 | 2,200 | 304,000 | 600 | 213,000 | 1,600 | 91,000 |
2024-09-27 | 2,800 | 307,400 | 300 | 214,600 | 2,500 | 92,800 |
2024-09-20 | 1,800 | 248,900 | 300 | 215,500 | 1,500 | 33,400 |
2024-09-13 | 400 | 247,900 | 0 | 214,800 | 400 | 33,100 |
2024-09-06 | 600 | 257,400 | 0 | 216,200 | 600 | 41,200 |
2024-08-30 | 1,000 | 253,100 | 0 | 216,100 | 1,000 | 37,000 |
2024-08-23 | 600 | 260,500 | 0 | 216,200 | 600 | 44,300 |
2024-08-16 | 1,500 | 264,900 | 0 | 225,400 | 1,500 | 39,500 |
2024-08-09 | 1,500 | 251,800 | 0 | 213,000 | 1,500 | 38,800 |
2024-08-02 | 2,500 | 259,700 | 100 | 218,000 | 2,400 | 41,700 |
2024-07-26 | 9,800 | 282,600 | 0 | 235,400 | 9,800 | 47,200 |
2024-07-19 | 15,000 | 270,600 | 0 | 228,600 | 15,000 | 42,000 |
2024-07-12 | 15,800 | 277,000 | 0 | 234,200 | 15,800 | 42,800 |
2024-07-05 | 15,100 | 288,400 | 0 | 239,100 | 15,100 | 49,300 |
2024-06-28 | 15,400 | 297,600 | 0 | 245,900 | 15,400 | 51,700 |
2024-06-21 | 16,100 | 309,100 | 0 | 256,800 | 16,100 | 52,300 |
2024-06-14 | 16,400 | 308,900 | 0 | 256,100 | 16,400 | 52,800 |
2024-06-07 | 27,800 | 307,900 | 0 | 258,400 | 27,800 | 49,500 |
2024-05-31 | 43,900 | 323,400 | 100 | 260,300 | 43,800 | 63,100 |
2024-05-24 | 52,400 | 359,700 | 100 | 296,900 | 52,300 | 62,800 |
2024-05-17 | 47,700 | 392,400 | 100 | 316,100 | 47,600 | 76,300 |
2024-05-10 | 62,400 | 338,800 | 0 | 265,500 | 62,400 | 73,300 |
2024-05-02 | 58,000 | 388,600 | 0 | 314,200 | 58,000 | 74,400 |
2024-04-26 | 60,000 | 395,300 | 0 | 315,100 | 60,000 | 80,200 |
2024-04-19 | 60,100 | 397,200 | 0 | 313,000 | 60,100 | 84,200 |
2024-04-12 | 72,100 | 396,200 | 0 | 311,400 | 72,100 | 84,800 |
2024-04-05 | 85,600 | 398,500 | 0 | 312,500 | 85,600 | 86,000 |
2024-03-29 | 91,800 | 419,600 | 0 | 323,100 | 91,800 | 96,500 |
2024-03-22 | 235,700 | 489,500 | 0 | 343,700 | 235,700 | 145,800 |
2024-03-15 | 2,042,000 | 609,600 | 74,300 | 384,700 | 1,967,700 | 224,900 |
2024-03-08 | 1,305,700 | 929,700 | 56,400 | 318,200 | 1,249,300 | 611,500 |
2024-03-01 | 2,500 | 144,500 | 300 | 97,000 | 2,200 | 47,500 |
2024-02-22 | 5,100 | 135,600 | 200 | 94,300 | 4,900 | 41,300 |
2024-02-16 | 3,800 | 137,900 | 0 | 94,600 | 3,800 | 43,300 |
2024-02-09 | 3,000 | 136,900 | 0 | 95,500 | 3,000 | 41,400 |
2024-02-02 | 3,700 | 132,800 | 0 | 97,500 | 3,700 | 35,300 |
2024-01-26 | 3,400 | 133,000 | 0 | 100,000 | 3,400 | 33,000 |
2024-01-19 | 4,100 | 141,200 | 0 | 103,200 | 4,100 | 38,000 |
2024-01-12 | 2,100 | 144,200 | 0 | 107,400 | 2,100 | 36,800 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-12 | 野村證券株式会社 | 130,654 | 0.45% | ▼ | -14,600 | 1,537 | 1,608 | 1,535 | 1,598 | 129,700 |
2024-06-04 | 野村證券株式会社 | 145,254 | 0.50% | ▲ | 1,900 | 1,527 | 1,539 | 1,510 | 1,510 | 65,000 |
2024-05-31 | 野村證券株式会社 | 143,354 | 0.49% | ▼ | -3,400 | 1,577 | 1,577 | 1,523 | 1,561 | 139,700 |
2024-05-20 | 野村證券株式会社 | 146,754 | 0.50% | ▲ | 1,592 | 1,602 | 1,572 | 1,573 | 46,300 | |
2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 45,000 | 0.15% | ▼ | -100,500 | 1,424 | 1,462 | 1,421 | 1,456 | 319,600 |
2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 145,500 | 0.50% | ▲ | 1,433 | 1,440 | 1,424 | 1,437 | 52,500 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UMKR | 350 | 2024-11-08 11:27 | 三洋貿易株式会社 | FMR LLC | 大量保有報告書(特例対象株券等) |
S100UF6V | 350 | 2024-09-30 10:25 | 三洋貿易株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100U62T | 350 | 2024-08-07 14:09 | 三洋貿易株式会社 | 三井住友DSアセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100U3DV | 350 | 2024-07-29 09:43 | 三洋貿易株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TIOL | 350 | 2024-06-03 10:13 | 三洋貿易株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TB0K | 350 | 2024-04-22 16:20 | 三洋貿易株式会社 | 三井住友DSアセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100T8W8 | 350 | 2024-04-15 10:16 | 三洋貿易株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
S100T811 | 350 | 2024-04-05 14:03 | 三洋貿易株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100T79G | 350 | 2024-04-04 09:22 | 三洋貿易株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100T545 | 350 | 2024-04-01 12:03 | 三洋貿易株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100T3RB | 350 | 2024-03-25 15:12 | 三洋貿易株式会社 | 株式会社三井住友銀行 | 変更報告書(特例対象株券等) |
S100T2QA | 350 | 2024-03-22 09:05 | 三洋貿易株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100T1IE | 350 | 2024-03-13 11:32 | 三洋貿易株式会社 | 東亞合成株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3176 | 2 | NEW 2024.06.14 IR情報当社連結子会社間の事業譲渡に関するお知らせ | 2024-06-21 12:49:16 |
3176 | 2 | 2024.04.03 IR情報 統合報告書2023を発刊しました | 2024-06-18 14:00:42 |
3176 | 2 | 2024.05.09 IR情報2024年9月期 第2四半期決算短信〔日本基準〕(連結) | 2024-06-18 14:00:39 |
3176 | 2 | 2024.05.09 IR情報業績予想の修正並びに剰余金の配当(中間配当・増配)および期末配当予想... | 2024-06-18 14:00:38 |
3176 | 2 | 2024.05.10 IR情報四半期報告書-第78期第2四半期(2024/01/01-2024/0... | 2024-06-18 14:00:37 |
3176 | 2 | NEW 2024.06.11 IR情報連結子会社による孫会社の吸収合併に関するお知らせ | 2024-06-18 14:00:35 |
3176 | 2 | 事業紹介 - 三洋貿易株式会社 | 2024-06-18 11:32:13 |
3176 | 2 | 三洋貿易の歴史 - 三洋貿易株式会社 | 2024-06-18 11:32:11 |
3176 | 2 | 電子公告 - 三洋貿易株式会社 | 2024-06-18 11:32:05 |
3176 | 2 | 株式に関する手続き - 三洋貿易株式会社 | 2024-06-18 11:32:02 |