| 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 | 636 | 636 | 636 | 636 | 200 | 5 | 101% | 100% | 67% | ▲ | 101% | 101% | 101% | 92% | 101% |
| 20250311 | 636 | 640 | 636 | 640 | 600 | 4 | 101% | 101% | 300% | ▲▲ | 100% | 98% | 95% | 92% | 101% |
| 20250312 | 657 | 657 | 655 | 655 | 400 | 15 | 102% | 100% | 67% | ▲▲▲ | 100% | 98% | 95% | 94% | 104% |
| 20250317 | 655 | 655 | 655 | 655 | 500 | 0 | 100% | 100% | 125% | -- | 97% | 96% | 93% | 97% | 104% |
| 20250318 | 665 | 665 | 640 | 642 | 2,500 | -13 | 98% | 97% | 500% | ▼ | 100% | 100% | 97% | 96% | 102% |
| 20250319 | 643 | 643 | 643 | 643 | 100 | 1 | 100% | 100% | 4% | ▲ | 100% | 100% | 97% | 96% | 102% |
| 20250321 | 642 | 642 | 642 | 642 | 200 | -1 | 100% | 100% | 200% | ▼ | 100% | 100% | 97% | 96% | 102% |
| 20250324 | 642 | 642 | 640 | 640 | 300 | -2 | 100% | 100% | 150% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20250325 | 640 | 642 | 640 | 640 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 98% | 100% | 97% | 101% |
| 20250326 | 640 | 640 | 640 | 640 | 500 | 0 | 100% | 100% | 125% | -- | 100% | 94% | 100% | 97% | 101% |
| 20250328 | 640 | 640 | 640 | 640 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 94% | 100% | 97% | 101% |
| 20250401 | 640 | 640 | 640 | 640 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 97% | 101% | 97% | 101% |
| 20250403 | 636 | 636 | 627 | 627 | 200 | -13 | 98% | 99% | 200% | ▼ | 97% | 100% | 103% | 96% | 100% |
| 20250404 | 620 | 620 | 599 | 599 | 3,100 | -28 | 96% | 97% | 1550% | ▼▼ | 105% | 107% | 112% | 91% | 100% |
| 20250408 | 571 | 598 | 571 | 598 | 1,200 | -1 | 100% | 105% | 39% | ▼▼▼ | 102% | 106% | 116% | 91% | 100% |
| 20250409 | 588 | 605 | 588 | 599 | 600 | 1 | 100% | 102% | 50% | ▲ | 100% | 100% | 110% | 91% | 100% |
| 20250410 | 619 | 619 | 619 | 619 | 100 | 20 | 103% | 100% | 17% | ▲▲ | 100% | 103% | 112% | 95% | 104% |
| 20250411 | 606 | 606 | 606 | 606 | 300 | -13 | 98% | 100% | 300% | ▼ | 98% | 100% | 109% | 93% | 101% |
| 20250415 | 624 | 636 | 611 | 611 | 2,700 | 5 | 101% | 98% | 900% | ▲ | 100% | 101% | 110% | 93% | 102% |
| 20250416 | 621 | 621 | 621 | 621 | 200 | 10 | 102% | 100% | 7% | ▲▲ | 99% | 102% | 101% | 95% | 104% |
| 20250418 | 630 | 630 | 621 | 621 | 400 | 0 | 100% | 99% | 200% | -- | 99% | 101% | 101% | 95% | 104% |
| 20250421 | 631 | 670 | 623 | 624 | 12,500 | 3 | 100% | 99% | 3125% | ▲ | 100% | 102% | 102% | 95% | 104% |
| 20250422 | 625 | 625 | 615 | 625 | 500 | 1 | 100% | 100% | 4% | ▲▲ | 102% | 103% | 103% | 95% | 105% |
| 20250423 | 619 | 630 | 619 | 630 | 600 | 5 | 101% | 102% | 120% | ▲▲▲ | 100% | 99% | 100% | 98% | 105% |
| 20250424 | 640 | 640 | 640 | 640 | 100 | 10 | 102% | 100% | 17% | ▲▲▲▲ | 100% | 108% | 101% | 100% | 107% |
| 20250425 | 630 | 630 | 630 | 630 | 100 | -10 | 98% | 100% | 100% | ▼ | 101% | 108% | 101% | 98% | 105% |
| 20250428 | 630 | 638 | 630 | 638 | 800 | 8 | 101% | 101% | 800% | ▲ | 100% | 103% | 102% | 100% | 107% |
| 20250501 | 623 | 623 | 623 | 623 | 200 | -15 | 98% | 100% | 25% | ▼ | 102% | 103% | 102% | 97% | 104% |
| 20250502 | 623 | 646 | 612 | 635 | 12,100 | 12 | 102% | 102% | 6050% | ▲ | 107% | 99% | 100% | 99% | 106% |
| 20250507 | 635 | 696 | 634 | 680 | 44,000 | 45 | 107% | 107% | 364% | ▲▲ | 99% | 97% | 98% | 100% | 114% |
| 20250508 | 642 | 691 | 631 | 636 | 19,500 | -44 | 94% | 99% | 44% | ▼ | 101% | 98% | 100% | 94% | 106% |
| 20250509 | 634 | 644 | 634 | 639 | 2,000 | 3 | 100% | 101% | 10% | ▲ | 100% | 98% | 100% | 94% | 107% |
| 20250512 | 629 | 630 | 623 | 628 | 900 | -11 | 98% | 100% | 45% | ▼ | 100% | 99% | 101% | 92% | 105% |
| 20250513 | 626 | 628 | 616 | 625 | 1,500 | -3 | 100% | 100% | 167% | ▼▼ | 99% | 101% | 101% | 92% | 105% |
| 20250514 | 625 | 625 | 619 | 619 | 200 | -6 | 99% | 99% | 13% | ▼▼▼ | 100% | 103% | 102% | 91% | 103% |
| 20250515 | 616 | 616 | 613 | 613 | 800 | -6 | 99% | 100% | 400% | ▼▼▼▼ | 100% | 104% | 103% | 90% | 101% |
| 20250516 | 614 | 614 | 614 | 614 | 200 | 1 | 100% | 100% | 25% | ▲ | 100% | 102% | 101% | 90% | 101% |
| 20250519 | 619 | 620 | 619 | 619 | 600 | 5 | 101% | 100% | 300% | ▲▲ | 100% | 100% | 98% | 91% | 101% |
| 20250520 | 635 | 635 | 620 | 634 | 3,100 | 15 | 102% | 100% | 517% | ▲▲▲ | 100% | 99% | 97% | 93% | 103% |
| 20250521 | 634 | 637 | 629 | 637 | 400 | 3 | 100% | 100% | 13% | ▲▲▲▲ | 98% | 98% | 0% | 94% | 104% |
| 20250522 | 639 | 639 | 629 | 629 | 1,100 | -8 | 99% | 98% | 275% | ▼ | 101% | 100% | 0% | 93% | 103% |
| 20250523 | 628 | 632 | 628 | 632 | 300 | 3 | 100% | 101% | 27% | ▲ | 99% | 100% | 0% | 93% | 103% |
| 20250526 | 632 | 632 | 626 | 626 | 200 | -6 | 99% | 99% | 67% | ▼ | 100% | 101% | 0% | 92% | 102% |
| 20250527 | 626 | 626 | 626 | 626 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 92% | 102% |
| 20250528 | 625 | 625 | 625 | 625 | 200 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 0% | 92% | 102% |
| 20250530 | 625 | 625 | 625 | 625 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 97% | 0% | 92% | 102% |
| 20250602 | 633 | 640 | 630 | 630 | 1,900 | 5 | 101% | 100% | 1900% | ▲ | 99% | 0% | 0% | 93% | 103% |
| 20250603 | 628 | 628 | 622 | 622 | 800 | -8 | 99% | 99% | 42% | ▼ | 100% | 0% | 0% | 91% | 101% |
| 20250604 | 620 | 623 | 609 | 623 | 1,900 | 1 | 100% | 100% | 238% | ▲ | 99% | 0% | 0% | 92% | 102% |
| 20250606 | 623 | 623 | 617 | 617 | 2,200 | -6 | 99% | 99% | 116% | ▼ | % | % | % | 97% | 101% |
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 | 0 | 8,200 | 0 | 2,800 | 0 | 5,400 |
| 2025-05-23 | 0 | 8,400 | 0 | 2,800 | 0 | 5,600 |
| 2025-05-16 | 0 | 6,800 | 0 | 2,000 | 0 | 4,800 |
| 2025-05-09 | 0 | 6,800 | 0 | 2,000 | 0 | 4,800 |
| 2025-05-02 | 0 | 8,800 | 0 | 2,800 | 0 | 6,000 |
| 2025-04-25 | 0 | 8,700 | 0 | 2,500 | 0 | 6,200 |
| 2025-04-18 | 0 | 9,100 | 0 | 2,500 | 0 | 6,600 |
| 2025-04-11 | 0 | 9,300 | 0 | 2,700 | 0 | 6,600 |
| 2025-04-04 | 0 | 10,500 | 0 | 3,600 | 0 | 6,900 |
| 2025-03-28 | 0 | 11,100 | 0 | 4,400 | 0 | 6,700 |
| 2025-03-21 | 0 | 11,200 | 0 | 4,500 | 0 | 6,700 |
| 2025-03-14 | 0 | 11,300 | 0 | 4,600 | 0 | 6,700 |
| 2025-03-07 | 0 | 11,000 | 0 | 4,200 | 0 | 6,800 |
| 2025-02-28 | 0 | 10,900 | 0 | 4,200 | 0 | 6,700 |
| 2025-02-21 | 0 | 11,100 | 0 | 4,100 | 0 | 7,000 |
| 2025-02-14 | 0 | 11,800 | 0 | 5,700 | 0 | 6,100 |
| 2025-02-07 | 0 | 12,100 | 0 | 5,700 | 0 | 6,400 |
| 2025-01-31 | 0 | 14,400 | 0 | 6,300 | 0 | 8,100 |
| 2025-01-24 | 0 | 14,800 | 0 | 6,100 | 0 | 8,700 |
| 2025-01-17 | 0 | 15,300 | 0 | 6,100 | 0 | 9,200 |
| 2025-01-10 | 0 | 15,000 | 0 | 6,100 | 0 | 8,900 |
| 2024-12-27 | 0 | 16,300 | 0 | 6,100 | 0 | 10,200 |
| 2024-12-20 | 0 | 13,200 | 0 | 4,400 | 0 | 8,800 |
| 2024-12-13 | 0 | 11,100 | 0 | 4,100 | 0 | 7,000 |
| 2024-12-06 | 0 | 9,900 | 0 | 3,100 | 0 | 6,800 |
| 2024-11-29 | 0 | 9,200 | 0 | 2,200 | 0 | 7,000 |
| 2024-11-22 | 0 | 9,100 | 0 | 2,100 | 0 | 7,000 |
| 2024-11-15 | 0 | 9,000 | 0 | 2,000 | 0 | 7,000 |
| 2024-11-08 | 0 | 9,400 | 0 | 2,000 | 0 | 7,400 |
| 2024-11-01 | 0 | 9,500 | 0 | 2,100 | 0 | 7,400 |
| 2024-10-25 | 0 | 10,100 | 0 | 2,000 | 0 | 8,100 |
| 2024-10-18 | 0 | 9,400 | 0 | 2,000 | 0 | 7,400 |
| 2024-10-11 | 0 | 12,200 | 0 | 2,000 | 0 | 10,200 |
| 2024-10-04 | 0 | 12,500 | 0 | 2,000 | 0 | 10,500 |
| 2024-09-27 | 0 | 10,400 | 0 | 2,100 | 0 | 8,300 |
| 2024-09-20 | 0 | 10,400 | 0 | 2,100 | 0 | 8,300 |
| 2024-09-13 | 0 | 10,800 | 0 | 2,100 | 0 | 8,700 |
| 2024-09-06 | 0 | 11,800 | 0 | 2,100 | 0 | 9,700 |
| 2024-08-30 | 0 | 12,000 | 0 | 2,100 | 0 | 9,900 |
| 2024-08-23 | 0 | 13,700 | 0 | 2,100 | 0 | 11,600 |
| 2024-08-16 | 0 | 12,400 | 0 | 2,000 | 0 | 10,400 |
| 2024-08-09 | 0 | 13,200 | 0 | 2,100 | 0 | 11,100 |
| 2024-08-02 | 0 | 12,800 | 0 | 2,400 | 0 | 10,400 |
| 2024-07-26 | 0 | 18,400 | 0 | 1,800 | 0 | 16,600 |
| 2024-07-19 | 0 | 17,900 | 0 | 1,900 | 0 | 16,000 |
| 2024-07-12 | 0 | 17,100 | 0 | 1,900 | 0 | 15,200 |
| 2024-07-05 | 0 | 17,600 | 0 | 1,900 | 0 | 15,700 |
| 2024-06-28 | 0 | 16,200 | 0 | 1,900 | 0 | 14,300 |
| 2024-06-21 | 0 | 16,200 | 0 | 1,600 | 0 | 14,600 |
| 2024-06-14 | 0 | 21,900 | 0 | 1,800 | 0 | 20,100 |
| 2024-06-07 | 0 | 21,600 | 0 | 2,100 | 0 | 19,500 |
| 2024-05-31 | 0 | 23,500 | 0 | 1,900 | 0 | 21,600 |
| 2024-05-24 | 0 | 18,000 | 0 | 1,900 | 0 | 16,100 |
| 2024-05-17 | 0 | 18,600 | 0 | 1,900 | 0 | 16,700 |
| 2024-05-10 | 0 | 20,500 | 0 | 3,000 | 0 | 17,500 |
| 2024-05-02 | 0 | 20,100 | 0 | 3,000 | 0 | 17,100 |
| 2024-04-26 | 0 | 21,800 | 0 | 3,500 | 0 | 18,300 |
| 2024-04-19 | 0 | 22,700 | 0 | 3,700 | 0 | 19,000 |
| 2024-04-12 | 0 | 28,300 | 0 | 4,500 | 0 | 23,800 |
| 2024-04-05 | 0 | 27,400 | 0 | 3,100 | 0 | 24,300 |
| 2024-03-29 | 0 | 27,700 | 0 | 4,100 | 0 | 23,600 |
| 2024-03-22 | 0 | 27,600 | 0 | 4,100 | 0 | 23,500 |
| 2024-03-15 | 0 | 27,500 | 0 | 4,200 | 0 | 23,300 |
| 2024-03-08 | 0 | 27,300 | 0 | 4,100 | 0 | 23,200 |
| 2024-03-01 | 0 | 30,200 | 0 | 5,500 | 0 | 24,700 |
| 2024-02-22 | 0 | 31,500 | 0 | 5,800 | 0 | 25,700 |
| 2024-02-16 | 0 | 30,300 | 0 | 3,700 | 0 | 26,600 |
| 2024-02-09 | 0 | 31,100 | 0 | 3,800 | 0 | 27,300 |
| 2024-02-02 | 0 | 25,200 | 0 | 3,900 | 0 | 21,300 |
| 2024-01-26 | 0 | 13,300 | 0 | 1,000 | 0 | 12,300 |
| 2024-01-19 | 0 | 13,400 | 0 | 1,000 | 0 | 12,400 |
| 2024-01-12 | 0 | 12,600 | 0 | 1,000 | 0 | 11,600 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100VRNJ | 360 | 2025-05-16 09:06 | 株式会社三ツ知 | アイシンシロキ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VPO2 | 350 | 2025-05-15 14:04 | 株式会社三ツ知 | アイシンシロキ株式会社 | 変更報告書（短期大量譲渡） |
| S100VFKF | 360 | 2025-03-26 16:57 | 株式会社三ツ知 | 野田 正英 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VAH9 | 350 | 2025-03-10 16:26 | 株式会社三ツ知 | 野田 正英 | 変更報告書 |
| S100TPKQ | 350 | 2024-06-21 15:13 | 株式会社三ツ知 | 箕浦 幹彦 | 変更報告書（短期大量譲渡） |
| S100T0F9 | 360 | 2024-03-08 10:01 | 株式会社三ツ知 | 野田 正英 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SY7G | 350 | 2024-02-28 14:34 | 株式会社三ツ知 | 野田 正英 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3439 | 1 | 株式会社三ツ知 | 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2025-06-06 17:26:09 |
| 3439 | 2 | TOPICS | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:51 |
| 3439 | 2 | 株式メモ | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:50 |
| 3439 | 2 | IRカレンダー | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:49 |
| 3439 | 2 | IR資料 | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:48 |
| 3439 | 2 | プレスリリース | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:46 |
| 3439 | 2 | トップメッセージ | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:45 |
| 3439 | 2 | 更新履歴 | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:44 |
| 3439 | 2 | IR情報 | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:43 |
| 3439 | 3 | ニュース | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 18:13:37 |