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 | 1,496 | 1,496 | 1,465 | 1,478 | 67,600 | -25 | 98% | 99% | 204% | ▼▼▼▼ | 100% | 102% | 98% | 90% | 100% |
20240726 | 1,480 | 1,490 | 1,472 | 1,482 | 37,900 | 4 | 100% | 100% | 56% | ▲ | 100% | 99% | 98% | 91% | 100% |
20240729 | 1,486 | 1,508 | 1,486 | 1,493 | 39,500 | 11 | 101% | 100% | 104% | ▲▲ | 99% | 90% | 97% | 92% | 101% |
20240730 | 1,496 | 1,500 | 1,475 | 1,475 | 53,900 | -18 | 99% | 99% | 136% | ▼ | 102% | 86% | 98% | 91% | 100% |
20240731 | 1,479 | 1,515 | 1,467 | 1,515 | 50,100 | 40 | 103% | 102% | 93% | ▲ | 98% | 89% | 97% | 94% | 103% |
20240801 | 1,500 | 1,507 | 1,463 | 1,469 | 69,000 | -46 | 97% | 98% | 138% | ▼ | 94% | 92% | 105% | 91% | 100% |
20240802 | 1,439 | 1,447 | 1,344 | 1,348 | 115,200 | -121 | 92% | 94% | 167% | ▼▼ | 92% | 103% | 118% | 83% | 100% |
20240805 | 1,288 | 1,292 | 1,159 | 1,181 | 120,200 | -167 | 88% | 92% | 104% | ▼▼▼ | 105% | 110% | 125% | 73% | 100% |
20240806 | 1,211 | 1,313 | 1,200 | 1,267 | 103,800 | 86 | 107% | 105% | 86% | ▲ | 98% | 102% | 112% | 78% | 107% |
20240807 | 1,354 | 1,385 | 1,272 | 1,328 | 115,400 | 61 | 105% | 98% | 111% | ▲▲ | 98% | 107% | 115% | 82% | 112% |
20240808 | 1,315 | 1,348 | 1,288 | 1,295 | 62,300 | -33 | 98% | 98% | 54% | ▼ | 99% | 109% | 114% | 80% | 110% |
20240809 | 1,330 | 1,353 | 1,293 | 1,322 | 82,100 | 27 | 102% | 99% | 132% | ▲ | 101% | 109% | 114% | 82% | 112% |
20240813 | 1,325 | 1,346 | 1,324 | 1,334 | 33,800 | 12 | 101% | 101% | 41% | ▲▲ | 103% | 107% | 113% | 83% | 113% |
20240814 | 1,343 | 1,382 | 1,341 | 1,381 | 39,500 | 47 | 104% | 103% | 117% | ▲▲▲ | 101% | 104% | 109% | 86% | 117% |
20240815 | 1,390 | 1,415 | 1,386 | 1,408 | 30,200 | 27 | 102% | 101% | 76% | ▲▲▲▲ | 101% | 99% | 105% | 88% | 119% |
20240816 | 1,438 | 1,450 | 1,422 | 1,450 | 54,200 | 42 | 103% | 101% | 179% | ▲▲▲▲▲ | 98% | 98% | 105% | 91% | 123% |
20240819 | 1,441 | 1,453 | 1,413 | 1,418 | 68,200 | -32 | 98% | 98% | 126% | ▼ | 101% | 99% | 106% | 91% | 120% |
20240820 | 1,430 | 1,448 | 1,428 | 1,443 | 36,600 | 25 | 102% | 101% | 54% | ▲ | 100% | 100% | 104% | 94% | 122% |
20240821 | 1,424 | 1,443 | 1,412 | 1,429 | 33,300 | -14 | 99% | 100% | 91% | ▼ | 99% | 101% | 105% | 94% | 121% |
20240822 | 1,429 | 1,432 | 1,407 | 1,418 | 38,100 | -11 | 99% | 99% | 114% | ▼▼ | 100% | 103% | 107% | 94% | 120% |
20240823 | 1,408 | 1,424 | 1,408 | 1,414 | 25,500 | -4 | 100% | 100% | 67% | ▼▼▼ | 101% | 107% | 107% | 93% | 120% |
20240826 | 1,414 | 1,422 | 1,406 | 1,422 | 29,400 | 8 | 101% | 101% | 115% | ▲ | 101% | 107% | 108% | 94% | 120% |
20240827 | 1,423 | 1,443 | 1,421 | 1,431 | 26,100 | 9 | 101% | 101% | 89% | ▲▲ | 101% | 106% | 109% | 94% | 121% |
20240828 | 1,431 | 1,451 | 1,429 | 1,445 | 25,100 | 14 | 101% | 101% | 96% | ▲▲▲ | 101% | 105% | 108% | 95% | 122% |
20240829 | 1,443 | 1,464 | 1,440 | 1,457 | 27,900 | 12 | 101% | 101% | 111% | ▲▲▲▲ | 102% | 99% | 104% | 99% | 123% |
20240830 | 1,490 | 1,524 | 1,485 | 1,517 | 63,300 | 60 | 104% | 102% | 227% | ▲▲▲▲▲ | 97% | 96% | 101% | 100% | 128% |
20240902 | 1,531 | 1,531 | 1,477 | 1,482 | 33,600 | -35 | 98% | 97% | 53% | ▼ | 102% | 99% | 104% | 98% | 125% |
20240903 | 1,490 | 1,516 | 1,490 | 1,516 | 20,600 | 34 | 102% | 102% | 61% | ▲ | 100% | 99% | 105% | 100% | 120% |
20240904 | 1,476 | 1,491 | 1,463 | 1,473 | 51,000 | -43 | 97% | 100% | 248% | ▼ | 100% | 99% | 106% | 97% | 114% |
20240905 | 1,470 | 1,510 | 1,457 | 1,476 | 35,200 | 3 | 100% | 100% | 69% | ▲ | 100% | 97% | 105% | 97% | 114% |
20240906 | 1,476 | 1,488 | 1,457 | 1,471 | 38,400 | -5 | 100% | 100% | 109% | ▼ | 102% | 102% | 110% | 97% | 111% |
20240909 | 1,413 | 1,448 | 1,413 | 1,445 | 32,800 | -26 | 98% | 102% | 85% | ▼▼ | 100% | 100% | 107% | 95% | 108% |
20240910 | 1,450 | 1,471 | 1,450 | 1,454 | 27,400 | 9 | 101% | 100% | 84% | ▲ | 98% | 102% | 108% | 96% | 105% |
20240911 | 1,447 | 1,451 | 1,411 | 1,416 | 51,500 | -38 | 97% | 98% | 188% | ▼ | 99% | 103% | 107% | 93% | 101% |
20240912 | 1,450 | 1,461 | 1,428 | 1,438 | 30,500 | 22 | 102% | 99% | 59% | ▲ | 100% | 105% | 108% | 95% | 102% |
20240913 | 1,438 | 1,448 | 1,420 | 1,438 | 40,100 | 0 | 100% | 100% | 131% | -- | 101% | 105% | 108% | 95% | 102% |
20240917 | 1,440 | 1,464 | 1,439 | 1,455 | 41,300 | 17 | 101% | 101% | 103% | ▲ | 101% | 105% | 106% | 96% | 103% |
20240918 | 1,464 | 1,474 | 1,455 | 1,473 | 32,000 | 18 | 101% | 101% | 77% | ▲▲ | 101% | 105% | 105% | 97% | 104% |
20240919 | 1,480 | 1,497 | 1,477 | 1,494 | 27,200 | 21 | 101% | 101% | 85% | ▲▲▲ | 100% | 104% | 104% | 98% | 106% |
20240920 | 1,500 | 1,519 | 1,488 | 1,505 | 38,700 | 11 | 101% | 100% | 142% | ▲▲▲▲ | 99% | 101% | 100% | 99% | 106% |
20240924 | 1,522 | 1,522 | 1,503 | 1,506 | 21,200 | 1 | 100% | 99% | 55% | ▲▲▲▲▲ | 101% | 100% | 100% | 99% | 106% |
20240925 | 1,512 | 1,546 | 1,503 | 1,534 | 36,000 | 28 | 102% | 101% | 170% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 108% |
20240926 | 1,550 | 1,564 | 1,522 | 1,553 | 66,600 | 19 | 101% | 100% | 185% | ▲▲▲▲▲▲▲ | 98% | 98% | 97% | 100% | 110% |
20240927 | 1,570 | 1,570 | 1,533 | 1,542 | 114,700 | -11 | 99% | 98% | 172% | ▼ | 100% | 103% | 101% | 99% | 109% |
20240930 | 1,502 | 1,526 | 1,496 | 1,509 | 58,300 | -33 | 98% | 100% | 51% | ▼▼ | 101% | 103% | 100% | 97% | 107% |
20241001 | 1,509 | 1,528 | 1,496 | 1,519 | 44,400 | 10 | 101% | 101% | 76% | ▲ | 100% | 103% | 98% | 98% | 107% |
20241002 | 1,509 | 1,518 | 1,494 | 1,507 | 42,400 | -12 | 99% | 100% | 95% | ▼ | 99% | 97% | 95% | 97% | 106% |
20241003 | 1,560 | 1,566 | 1,539 | 1,542 | 43,600 | 35 | 102% | 99% | 103% | ▲ | 100% | 98% | 96% | 99% | 109% |
20241004 | 1,548 | 1,570 | 1,543 | 1,554 | 36,200 | 12 | 101% | 100% | 83% | ▲▲ | 98% | 95% | 93% | 100% | 110% |
20241007 | 1,583 | 1,583 | 1,548 | 1,556 | 24,000 | 2 | 100% | 98% | 66% | ▲▲▲ | 98% | 99% | 0% | 100% | 110% |
20241008 | 1,531 | 1,538 | 1,506 | 1,506 | 24,200 | -50 | 97% | 98% | 101% | ▼ | 99% | 100% | 0% | 97% | 106% |
20241009 | 1,518 | 1,518 | 1,502 | 1,510 | 16,600 | 4 | 100% | 99% | 69% | ▲ | 98% | 99% | 0% | 97% | 107% |
20241010 | 1,521 | 1,521 | 1,486 | 1,497 | 11,200 | -13 | 99% | 98% | 67% | ▼ | 100% | 99% | 0% | 96% | 106% |
20241011 | 1,502 | 1,513 | 1,496 | 1,498 | 16,400 | 1 | 100% | 100% | 146% | ▲ | 101% | 99% | 0% | 96% | 104% |
20241015 | 1,498 | 1,527 | 1,491 | 1,517 | 20,500 | 19 | 101% | 101% | 125% | ▲▲ | 100% | 98% | 0% | 97% | 105% |
20241016 | 1,504 | 1,529 | 1,501 | 1,504 | 14,900 | -13 | 99% | 100% | 73% | ▼ | 99% | 98% | 0% | 97% | 103% |
20241017 | 1,500 | 1,507 | 1,485 | 1,485 | 12,200 | -19 | 99% | 99% | 82% | ▼▼ | 99% | 0% | 0% | 95% | 101% |
20241018 | 1,490 | 1,494 | 1,481 | 1,481 | 4,800 | -4 | 100% | 99% | 39% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
20241021 | 1,482 | 1,497 | 1,479 | 1,479 | 15,600 | -2 | 100% | 100% | 325% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
20241022 | 1,485 | 1,489 | 1,461 | 1,473 | 24,200 | -6 | 100% | 99% | 155% | ▼▼▼▼▼ | % | % | % | 95% | 100% |
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 | 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
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240910 | 16:00 | 三洋貿易 | 報告セグメント変更に関するお知らせ |
20240806 | 16:00 | 三洋貿易 | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
20240806 | 16:00 | 三洋貿易 | 2024年9月期 第3四半期決算説明資料 |
20240710 | 16:00 | 三洋貿易 | 完全子会社(株式会社ケムインター)の吸収合併(簡易合併・略式合併)に関するお知らせ |
20240516 | 16:00 | 三洋貿易 | 2024年9月期 第2四半期決算説明会資料 |
20240509 | 16:00 | 三洋貿易 | 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の修正(増配)に関するお知らせ |
20240509 | 16:00 | 三洋貿易 | 2024年9月期 第2四半期決算短信〔日本基準〕(連結) |
20240312 | 16:30 | 三洋貿易 | 売出価格等の決定に関するお知らせ |
20240304 | 15:00 | 三洋貿易 | 株式の売出しに関するお知らせ |
20240213 | 17:00 | 三洋貿易 | 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 |
20240208 | 16:00 | 三洋貿易 | 2024年9月期 第1四半期決算短信〔日本基準〕(連結) |
20240208 | 16:00 | 三洋貿易 | 2024年9月期第1四半期決算説明資料 |
20240116 | 17:00 | 三洋貿易 | 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 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
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 |