| 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 | 5,430 | 5,490 | 5,210 | 5,300 | 18,200 | -130 | 98% | 98% | 108% | ▼▼ | 101% | 107% | 104% | 86% | 100% |
| 20240726 | 5,280 | 5,440 | 5,220 | 5,320 | 12,200 | 20 | 100% | 101% | 67% | ▲ | 104% | 100% | 103% | 88% | 100% |
| 20240729 | 5,320 | 5,540 | 5,220 | 5,510 | 11,200 | 190 | 104% | 104% | 92% | ▲▲ | 99% | 94% | 103% | 93% | 104% |
| 20240730 | 5,460 | 5,480 | 5,340 | 5,420 | 10,300 | -90 | 98% | 99% | 92% | ▼ | 106% | 91% | 105% | 93% | 102% |
| 20240731 | 5,320 | 5,670 | 5,320 | 5,630 | 11,200 | 210 | 104% | 106% | 109% | ▲ | 97% | 92% | 102% | 97% | 106% |
| 20240801 | 5,480 | 5,500 | 5,290 | 5,330 | 23,900 | -300 | 95% | 97% | 213% | ▼ | 98% | 96% | 107% | 92% | 101% |
| 20240802 | 5,240 | 5,420 | 5,020 | 5,150 | 61,400 | -180 | 97% | 98% | 257% | ▼▼ | 99% | 103% | 117% | 89% | 100% |
| 20240805 | 4,810 | 4,900 | 4,640 | 4,770 | 25,600 | -380 | 93% | 99% | 42% | ▼▼▼ | 101% | 109% | 118% | 82% | 100% |
| 20240806 | 4,770 | 5,350 | 4,770 | 4,840 | 19,100 | 70 | 101% | 101% | 75% | ▲ | 105% | 110% | 119% | 83% | 101% |
| 20240807 | 4,770 | 5,160 | 4,770 | 5,030 | 6,400 | 190 | 104% | 105% | 34% | ▲▲ | 102% | 109% | 117% | 87% | 105% |
| 20240808 | 4,860 | 5,220 | 4,740 | 4,940 | 9,900 | -90 | 98% | 102% | 155% | ▼ | 100% | 110% | 115% | 85% | 104% |
| 20240809 | 4,950 | 5,150 | 4,890 | 4,950 | 9,800 | 10 | 100% | 100% | 99% | ▲ | 101% | 106% | 111% | 85% | 104% |
| 20240813 | 5,120 | 5,240 | 5,080 | 5,190 | 12,900 | 240 | 105% | 101% | 132% | ▲▲ | 102% | 105% | 110% | 89% | 109% |
| 20240814 | 5,190 | 5,330 | 5,050 | 5,270 | 9,300 | 80 | 102% | 102% | 72% | ▲▲▲ | 101% | 103% | 108% | 92% | 110% |
| 20240815 | 5,270 | 5,380 | 5,000 | 5,320 | 21,100 | 50 | 101% | 101% | 227% | ▲▲▲▲ | 100% | 101% | 105% | 93% | 112% |
| 20240816 | 5,420 | 5,580 | 5,150 | 5,430 | 16,400 | 110 | 102% | 100% | 78% | ▲▲▲▲▲ | 100% | 102% | 105% | 95% | 114% |
| 20240819 | 5,410 | 5,500 | 5,380 | 5,430 | 9,200 | 0 | 100% | 100% | 56% | -- | 99% | 100% | 104% | 96% | 114% |
| 20240820 | 5,490 | 5,490 | 5,270 | 5,450 | 12,200 | 20 | 100% | 99% | 133% | ▲ | 101% | 104% | 106% | 97% | 114% |
| 20240821 | 5,370 | 5,450 | 5,280 | 5,400 | 6,400 | -50 | 99% | 101% | 52% | ▼ | 102% | 104% | 106% | 96% | 113% |
| 20240822 | 5,400 | 5,500 | 5,390 | 5,500 | 5,600 | 100 | 102% | 102% | 88% | ▲ | 99% | 102% | 104% | 98% | 115% |
| 20240823 | 5,500 | 5,520 | 5,400 | 5,440 | 3,100 | -60 | 99% | 99% | 55% | ▼ | 101% | 101% | 106% | 97% | 114% |
| 20240826 | 5,420 | 5,520 | 5,390 | 5,470 | 5,100 | 30 | 101% | 101% | 165% | ▲ | 103% | 101% | 105% | 97% | 115% |
| 20240827 | 5,460 | 5,630 | 5,460 | 5,610 | 7,100 | 140 | 103% | 103% | 139% | ▲▲ | 101% | 101% | 108% | 100% | 118% |
| 20240828 | 5,540 | 5,640 | 5,430 | 5,590 | 10,500 | -20 | 100% | 101% | 148% | ▼ | 97% | 102% | 107% | 99% | 117% |
| 20240829 | 5,580 | 5,580 | 5,320 | 5,390 | 15,100 | -200 | 96% | 97% | 144% | ▼▼ | 101% | 106% | 111% | 96% | 113% |
| 20240830 | 5,390 | 5,520 | 5,390 | 5,450 | 7,600 | 60 | 101% | 101% | 50% | ▲ | 101% | 104% | 109% | 97% | 114% |
| 20240902 | 5,470 | 5,540 | 5,370 | 5,520 | 4,300 | 70 | 101% | 101% | 57% | ▲▲ | 102% | 103% | 108% | 98% | 116% |
| 20240903 | 5,520 | 5,670 | 5,420 | 5,610 | 13,700 | 90 | 102% | 102% | 319% | ▲▲▲ | 104% | 103% | 109% | 100% | 116% |
| 20240904 | 5,480 | 5,740 | 5,450 | 5,680 | 12,800 | 70 | 101% | 104% | 93% | ▲▲▲▲ | 101% | 100% | 106% | 100% | 115% |
| 20240905 | 5,640 | 5,840 | 5,610 | 5,690 | 8,600 | 10 | 100% | 101% | 67% | ▲▲▲▲▲ | 98% | 98% | 103% | 100% | 115% |
| 20240906 | 5,790 | 5,790 | 5,680 | 5,690 | 7,500 | 0 | 100% | 98% | 87% | -- | 101% | 102% | 107% | 100% | 115% |
| 20240909 | 5,560 | 5,690 | 5,490 | 5,640 | 8,600 | -50 | 99% | 101% | 115% | ▼ | 100% | 100% | 106% | 99% | 109% |
| 20240910 | 5,630 | 5,660 | 5,580 | 5,630 | 3,400 | -10 | 100% | 100% | 40% | ▼▼ | 100% | 102% | 107% | 99% | 107% |
| 20240911 | 5,530 | 5,600 | 5,480 | 5,540 | 8,600 | -90 | 98% | 100% | 253% | ▼▼▼ | 101% | 102% | 106% | 97% | 104% |
| 20240912 | 5,600 | 5,770 | 5,600 | 5,680 | 11,000 | 140 | 103% | 101% | 128% | ▲ | 99% | 101% | 105% | 100% | 105% |
| 20240913 | 5,650 | 5,720 | 5,560 | 5,600 | 12,500 | -80 | 99% | 99% | 114% | ▼ | 101% | 104% | 107% | 98% | 104% |
| 20240917 | 5,550 | 5,620 | 5,500 | 5,620 | 10,300 | 20 | 100% | 101% | 82% | ▲ | 100% | 102% | 105% | 99% | 104% |
| 20240918 | 5,620 | 5,680 | 5,520 | 5,630 | 9,600 | 10 | 100% | 100% | 93% | ▲▲ | 100% | 104% | 103% | 99% | 104% |
| 20240919 | 5,720 | 5,820 | 5,520 | 5,710 | 12,800 | 80 | 101% | 100% | 133% | ▲▲▲ | 98% | 103% | 102% | 100% | 106% |
| 20240920 | 5,810 | 5,810 | 5,680 | 5,700 | 9,700 | -10 | 100% | 98% | 76% | ▼ | 99% | 102% | 102% | 100% | 106% |
| 20240924 | 5,800 | 5,800 | 5,700 | 5,750 | 5,400 | 50 | 101% | 99% | 56% | ▲ | 98% | 99% | 101% | 100% | 107% |
| 20240925 | 5,850 | 5,850 | 5,680 | 5,740 | 7,200 | -10 | 100% | 98% | 133% | ▼ | 103% | 100% | 102% | 100% | 106% |
| 20240926 | 5,780 | 6,000 | 5,740 | 5,970 | 20,300 | 230 | 104% | 103% | 282% | ▲ | 102% | 101% | 101% | 100% | 111% |
| 20240927 | 5,820 | 6,030 | 5,820 | 5,930 | 10,100 | -40 | 99% | 102% | 50% | ▼ | 101% | 104% | 105% | 99% | 110% |
| 20240930 | 5,630 | 5,830 | 5,630 | 5,680 | 8,600 | -250 | 96% | 101% | 85% | ▼▼ | 101% | 104% | 103% | 95% | 104% |
| 20241001 | 5,700 | 5,920 | 5,700 | 5,780 | 5,000 | 100 | 102% | 101% | 58% | ▲ | 100% | 104% | 104% | 97% | 105% |
| 20241002 | 5,680 | 5,770 | 5,650 | 5,700 | 11,800 | -80 | 99% | 100% | 236% | ▼ | 100% | 101% | 101% | 95% | 103% |
| 20241003 | 5,850 | 5,900 | 5,780 | 5,860 | 5,900 | 160 | 103% | 100% | 50% | ▲ | 100% | 101% | 100% | 98% | 106% |
| 20241004 | 5,880 | 5,980 | 5,850 | 5,860 | 5,900 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 101% | 98% | 106% |
| 20241007 | 5,860 | 5,990 | 5,820 | 5,920 | 6,600 | 60 | 101% | 101% | 112% | ▲ | 101% | 101% | 0% | 99% | 107% |
| 20241008 | 5,820 | 5,950 | 5,820 | 5,890 | 3,400 | -30 | 99% | 101% | 52% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241009 | 5,890 | 5,930 | 5,800 | 5,910 | 6,300 | 20 | 100% | 100% | 185% | ▲ | 99% | 98% | 0% | 99% | 107% |
| 20241010 | 5,920 | 5,920 | 5,800 | 5,880 | 2,400 | -30 | 99% | 99% | 38% | ▼ | 99% | 98% | 0% | 98% | 106% |
| 20241011 | 5,860 | 5,870 | 5,750 | 5,830 | 6,700 | -50 | 99% | 99% | 279% | ▼▼ | 99% | 98% | 0% | 98% | 104% |
| 20241015 | 5,920 | 5,920 | 5,810 | 5,860 | 5,200 | 30 | 101% | 99% | 78% | ▲ | 99% | 101% | 0% | 98% | 105% |
| 20241016 | 5,820 | 5,910 | 5,790 | 5,790 | 4,400 | -70 | 99% | 99% | 85% | ▼ | 98% | 100% | 0% | 97% | 103% |
| 20241017 | 5,870 | 5,870 | 5,730 | 5,730 | 5,400 | -60 | 99% | 98% | 123% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241018 | 5,730 | 5,730 | 5,670 | 5,720 | 900 | -10 | 100% | 100% | 17% | ▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 5,760 | 5,840 | 5,660 | 5,790 | 4,400 | 70 | 101% | 101% | 489% | ▲ | 102% | 0% | 0% | 97% | 102% |
| 20241022 | 5,780 | 5,890 | 5,740 | 5,890 | 9,200 | 100 | 102% | 102% | 209% | ▲▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,800 | 3,000 | 3,000 | 800 | 3,800 | 2,200 |
| 2024-10-11 | 6,800 | 2,900 | 3,000 | 700 | 3,800 | 2,200 |
| 2024-10-04 | 7,100 | 3,400 | 3,000 | 1,000 | 4,100 | 2,400 |
| 2024-09-27 | 7,400 | 3,500 | 3,000 | 1,300 | 4,400 | 2,200 |
| 2024-09-20 | 7,600 | 4,400 | 3,000 | 1,300 | 4,600 | 3,100 |
| 2024-09-13 | 4,000 | 4,500 | 3,000 | 1,300 | 1,000 | 3,200 |
| 2024-09-06 | 5,300 | 3,700 | 3,000 | 600 | 2,300 | 3,100 |
| 2024-08-30 | 6,900 | 3,100 | 3,000 | 200 | 3,900 | 2,900 |
| 2024-08-23 | 7,900 | 3,200 | 3,000 | 200 | 4,900 | 3,000 |
| 2024-08-16 | 7,900 | 2,800 | 3,000 | 300 | 4,900 | 2,500 |
| 2024-08-09 | 5,500 | 4,800 | 3,100 | 200 | 2,400 | 4,600 |
| 2024-08-02 | 18,700 | 4,900 | 3,000 | 500 | 15,700 | 4,400 |
| 2024-07-26 | 21,600 | 3,100 | 3,000 | 300 | 18,600 | 2,800 |
| 2024-07-19 | 22,900 | 2,800 | 3,000 | 200 | 19,900 | 2,600 |
| 2024-07-12 | 22,600 | 3,000 | 3,000 | 200 | 19,600 | 2,800 |
| 2024-07-05 | 20,800 | 2,900 | 3,000 | 300 | 17,800 | 2,600 |
| 2024-06-28 | 20,900 | 2,500 | 3,000 | 800 | 17,900 | 1,700 |
| 2024-06-21 | 22,900 | 3,800 | 3,200 | 700 | 19,700 | 3,100 |
| 2024-06-14 | 22,100 | 3,800 | 3,200 | 1,100 | 18,900 | 2,700 |
| 2024-06-07 | 27,200 | 4,700 | 3,200 | 600 | 24,000 | 4,100 |
| 2024-05-31 | 28,100 | 5,200 | 3,200 | 1,000 | 24,900 | 4,200 |
| 2024-05-24 | 19,800 | 6,000 | 3,200 | 1,100 | 16,600 | 4,900 |
| 2024-05-17 | 14,300 | 5,800 | 3,200 | 1,000 | 11,100 | 4,800 |
| 2024-05-10 | 17,700 | 4,700 | 3,200 | 800 | 14,500 | 3,900 |
| 2024-05-02 | 18,200 | 4,000 | 3,200 | 900 | 15,000 | 3,100 |
| 2024-04-26 | 18,100 | 4,500 | 3,200 | 900 | 14,900 | 3,600 |
| 2024-04-19 | 11,000 | 4,400 | 3,200 | 800 | 7,800 | 3,600 |
| 2024-04-12 | 7,700 | 3,300 | 3,300 | 1,200 | 4,400 | 2,100 |
| 2024-04-05 | 9,800 | 3,900 | 3,300 | 1,800 | 6,500 | 2,100 |
| 2024-03-29 | 7,100 | 2,700 | 4,200 | 1,300 | 2,900 | 1,400 |
| 2024-03-22 | 96,200 | 2,800 | 95,300 | 1,200 | 900 | 1,600 |
| 2024-03-15 | 40,500 | 3,100 | 39,400 | 1,200 | 1,100 | 1,900 |
| 2024-03-08 | 18,800 | 2,500 | 18,100 | 600 | 700 | 1,900 |
| 2024-03-01 | 5,200 | 2,900 | 4,100 | 700 | 1,100 | 2,200 |
| 2024-02-22 | 1,700 | 3,200 | 1,100 | 600 | 600 | 2,600 |
| 2024-02-16 | 2,100 | 3,700 | 800 | 400 | 1,300 | 3,300 |
| 2024-02-09 | 1,700 | 4,200 | 400 | 400 | 1,300 | 3,800 |
| 2024-02-02 | 1,600 | 4,600 | 300 | 500 | 1,300 | 4,100 |
| 2024-01-26 | 1,300 | 4,900 | 300 | 700 | 1,000 | 4,200 |
| 2024-01-19 | 1,700 | 5,100 | 300 | 600 | 1,400 | 4,500 |
| 2024-01-12 | 1,700 | 4,400 | 300 | 600 | 1,400 | 3,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:00 | 三谷セキサン | 支配株主等に関する事項について |
| 20240626 | 15:00 | 三谷セキサン | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240604 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240501 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:00 | 三谷セキサン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 三谷セキサン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240214 | 15:00 | 三谷セキサン | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240201 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5273 | 2 | 2023年定時株主総会招集通知 | 2024-06-21 15:54:29 |
| 5273 | 2 | 2024年定時株主総会招集通知 | 2024-06-21 15:54:27 |
| 5273 | 2 | IR情報｜電子公告｜三谷セキサン株式会社 | 2024-06-14 12:13:58 |
| 5273 | 2 | IRライブラリ｜三谷セキサン株式会社 | 2024-06-14 12:13:56 |
| 5273 | 2 | IR情報｜株主メモ財務ハイライト｜三谷セキサン株式会社 | 2024-06-14 12:13:53 |
| 5273 | 3 | ホームページに関するお知らせ | 三谷セキサン株式会社 | 2024-06-14 19:43:49 |
| 5273 | 3 | ニュース一覧｜三谷セキサン株式会社 | 2024-06-14 12:13:59 |