5463--丸一管-【鉄鋼】【溶接鋼管】建築向けや農業向け主力海外進出も
売上高:2713100-当期純利益:261130-総資産:4295290-時価:299040000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,5153,5373,4993,499147,200-9100%100%88%100%101%102%99%102%
202503113,4993,5353,4823,512241,10013100%100%164%100%101%101%99%102%
202503123,5103,5423,4923,526183,10014100%100%76%▲▲100%102%98%100%102%
202503133,5123,5423,5063,516163,500-10100%100%89%99%102%97%100%102%
202503143,5113,5203,4913,491202,400-2599%99%124%▼▼100%102%97%99%101%
202503173,5103,5383,5103,522163,00031101%100%81%100%100%96%100%102%
202503183,5323,5573,5323,545165,80023101%100%102%▲▲101%100%95%100%103%
202503193,5453,5883,5453,566165,00021101%101%100%▲▲▲101%100%94%100%103%
202503213,5503,6103,5453,568324,1002100%101%196%▲▲▲▲99%100%94%100%103%
202503243,5603,5673,5113,537197,000-3199%99%61%101%98%95%99%103%
202503253,5133,5553,5113,542157,4005100%101%80%99%95%94%99%102%
202503263,5753,5753,5433,552183,40010100%99%117%▲▲101%96%95%100%103%
202503273,5263,5723,5183,555274,4003100%101%150%▲▲▲100%98%97%100%103%
202503283,4593,4733,4393,457188,700-9897%100%69%98%100%100%97%100%
202503313,3883,3983,3283,328161,200-12996%98%85%▼▼100%98%100%93%100%
202504013,3813,4033,3683,390202,20062102%100%125%100%94%99%95%102%
202504023,3943,4273,3693,387190,400-3100%100%94%101%98%101%95%102%
202504033,3463,3923,3253,385261,900-2100%101%138%▼▼99%98%101%95%102%
202504043,3463,3753,2743,316255,100-6998%99%97%▼▼▼100%104%107%93%100%
202504083,1653,2403,1533,174282,900-14296%100%111%▼▼▼▼100%105%108%89%100%
202504093,1323,1623,0903,125232,500-4998%100%82%▼▼▼▼▼99%99%102%88%100%
202504103,3073,3253,2433,264268,800139104%99%116%101%102%114%91%104%
202504113,2183,2793,1773,257230,800-7100%101%86%100%102%112%91%104%
202504143,2833,3023,2783,284120,20027101%100%52%100%102%112%92%105%
202504153,2843,3093,2713,280191,700-4100%100%159%100%101%112%92%105%
202504163,2803,2933,2663,280126,1000100%100%66%--100%103%112%92%105%
202504173,2703,2803,2613,270144,200-10100%100%114%101%102%112%92%105%
202504183,2953,3343,2813,334146,80064102%101%102%99%101%110%93%107%
202504213,3303,3303,2673,295200,200-3999%99%136%101%102%112%93%105%
202504223,2953,3223,2953,322185,40027101%101%93%100%100%109%93%106%
202504233,3603,3743,3463,356135,70034101%100%73%▲▲100%100%109%94%107%
202504243,3563,3823,3433,34392,700-13100%100%68%100%100%108%94%107%
202504253,3573,3903,3453,366118,80023101%100%128%100%100%106%97%108%
202504283,3683,3943,3623,373104,0007100%100%88%▲▲100%98%104%99%108%
202504303,3733,3853,3343,371148,400-2100%100%143%101%98%104%99%108%
202505013,3433,3793,3313,369111,700-2100%101%75%▼▼100%110%104%99%108%
202505023,3513,3813,3503,360173,400-9100%100%155%▼▼▼99%109%105%99%108%
202505073,3603,3653,3153,316137,300-4499%99%79%▼▼▼▼99%111%107%98%106%
202505083,3003,3083,2613,261164,700-5598%99%120%▼▼▼▼▼99%110%108%97%104%
202505093,2763,2923,2353,253216,400-8100%99%131%▼▼▼▼▼▼102%99%99%96%104%
202505123,6033,7033,5243,677625,800424113%102%289%99%95%97%100%113%
202505133,6863,6973,6433,654200,600-2399%99%32%100%97%99%99%112%
202505143,6083,6393,5743,609171,300-4599%100%85%▼▼100%96%99%98%111%
202505153,5953,6103,5513,584174,800-2599%100%102%▼▼▼99%97%100%97%110%
202505163,5583,5743,5093,516163,800-6898%99%94%▼▼▼▼100%98%102%96%108%
202505193,5013,5383,4923,492225,600-2499%100%138%▼▼▼▼▼98%98%101%95%107%
202505203,5163,5163,4363,459177,200-3399%98%79%▼▼▼▼▼▼99%100%102%94%106%
202505213,4803,4813,4503,455166,500-4100%99%94%▼▼▼▼▼▼▼101%102%104%94%106%
202505223,4173,4463,4063,435169,900-2099%101%102%▼▼▼▼▼▼▼▼99%100%103%93%106%
202505233,4533,4623,4203,422113,700-13100%99%67%▼▼▼▼▼▼▼▼▼100%100%0%93%105%
202505263,4683,4703,4313,459314,10037101%100%276%100%100%0%94%106%
202505273,4853,4853,4573,472145,80013100%100%46%▲▲99%101%0%94%107%
202505283,4903,4923,4513,451128,700-2199%99%88%100%102%0%94%106%
202505293,4543,4973,4503,470151,70019101%100%118%101%102%0%94%107%
202505303,4433,4773,4433,477236,2007100%101%156%▲▲101%103%0%95%107%
202506023,4573,5203,4473,495195,90018101%101%83%▲▲▲100%101%0%95%107%
202506033,5413,5453,4933,524137,30029101%100%70%▲▲▲▲100%0%0%96%108%
202506043,5153,5523,5153,526110,9002100%100%81%▲▲▲▲▲101%0%0%96%108%
202506053,4973,5393,4803,522156,200-4100%101%141%100%0%0%96%108%
202506063,5503,5653,5343,560122,90038101%100%79%%%%97%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-302,00038,00060018,7001,40019,300
2025-05-231,90037,40060018,4001,30019,000
2025-05-165,70034,30070017,7005,00016,600
2025-05-098,80061,8003,40042,7005,40019,100
2025-05-027,10054,4003,40040,5003,70013,900
2025-04-254,60053,8003,40040,5001,20013,300
2025-04-189,60053,4008,50039,0001,10014,400
2025-04-119,40052,5008,50038,80090013,700
2025-04-0413,90053,90012,10040,2001,80013,700
2025-03-2823,00056,20021,00042,3002,00013,900
2025-03-21134,00053,700131,90040,1002,10013,600
2025-03-1477,10055,00075,30041,6001,80013,400
2025-03-0752,80050,90050,60039,9002,20011,000
2025-02-2821,80053,20019,20040,6002,60012,600
2025-02-2116,70059,70013,60042,8003,10016,900
2025-02-1417,10061,50013,00042,8004,10018,700
2025-02-0715,00064,60013,00041,7002,00022,900
2025-01-3113,40060,30012,60040,70080019,600
2025-01-2413,90061,00012,60041,0001,30020,000
2025-01-1714,70041,20012,60020,2002,10021,000
2025-01-1016,70040,30012,70020,0004,00020,300
2024-12-2720,70038,90015,20018,7005,50020,200
2024-12-2020,40045,00015,20022,4005,20022,600
2024-12-1331,80047,80022,70025,1009,10022,700
2024-12-0625,70059,20022,60039,7003,10019,500
2024-11-2923,70059,50020,70037,5003,00022,000
2024-11-2225,80060,80022,70038,7003,10022,100
2024-11-1525,40061,70022,60038,5002,80023,200
2024-11-0827,10059,20022,30036,3004,80022,900
2024-11-0125,90058,10022,80028,1003,10030,000
2024-10-2526,00065,10022,80028,8003,20036,300
2024-10-1826,00062,80022,80027,1003,20035,700
2024-10-1125,80064,40022,90028,4002,90036,000
2024-10-0427,70059,80023,90026,5003,80033,300
2024-09-2738,40063,00035,40026,6003,00036,400
2024-09-20419,50076,600416,00028,6003,50048,000
2024-09-13197,10074,800194,70027,8002,40047,000
2024-09-0667,20072,40065,40027,7001,80044,700
2024-08-3020,40072,60019,20028,1001,20044,500
2024-08-237,90072,8006,40030,9001,50041,900
2024-08-165,60085,1003,80028,6001,80056,500
2024-08-095,20087,5001,80028,9003,40058,600
2024-08-025,10095,2002,50031,3002,60063,900
2024-07-264,10096,2002,00031,0002,10065,200
2024-07-194,10086,7001,80031,2002,30055,500
2024-07-124,50081,3001,80030,3002,70051,000
2024-07-055,50076,0001,90025,5003,60050,500
2024-06-284,30062,3001,80010,2002,50052,100
2024-06-217,40063,3004,80010,3002,60053,000
2024-06-146,40083,1004,80010,6001,60072,500
2024-06-077,30063,1004,9009,7002,40053,400
2024-05-315,60063,6004,60010,7001,00052,900
2024-05-246,90062,5004,80010,1002,10052,400
2024-05-175,60059,7005,0008,50060051,200
2024-05-105,70057,8004,7009,8001,00048,000
2024-05-026,10046,8004,8008,0001,30038,800
2024-04-267,50042,3004,7007,9002,80034,400
2024-04-197,00040,7005,1007,3001,90033,400
2024-04-128,30040,3005,5008,6002,80031,700
2024-04-057,80041,5005,1006,9002,70034,600
2024-03-298,00049,7005,4008,0002,60041,700
2024-03-2268,20052,30065,7008,8002,50043,500
2024-03-1525,00064,60022,00013,8003,00050,800
2024-03-0824,90086,00015,00039,9009,90046,100
2024-03-0121,40094,90013,20048,9008,20046,000
2024-02-2298,50046,90059,30011,20039,20035,700
2024-02-1618,90046,80014,20010,5004,70036,300
2024-02-0915,90062,90012,40020,9003,50042,000
2024-02-0219,00080,80014,10037,7004,90043,100
2024-01-26102,10047,60030,30011,70071,80035,900
2024-01-199,90039,0006,60012,5003,30026,500
2024-01-129,70034,7006,6007,6003,10027,100

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060215:30丸一鋼管 自己株式の取得状況に関するお知らせ
2025050114:00丸一鋼管 自己株式の取得状況に関するお知らせ
2025040114:00丸一鋼管 自己株式の取得状況に関するお知らせ
2025030715:30丸一鋼管 人事異動に関するお知らせ
2025030314:00丸一鋼管 自己株式の取得状況に関するお知らせ
2025021211:00丸一鋼管 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2025021015:30丸一鋼管 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025021015:30丸一鋼管 投資有価証券売却益(特別利益)の計上に関するお知らせ
2025021015:30丸一鋼管 業績予想の修正に関するお知らせ
2025021015:30丸一鋼管 2025年3月期第3四半期決算説明会資料
2025021016:10丸一鋼管 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025020415:30丸一鋼管 (訂正)「自己株式の取得状況に関するお知らせ」の一部訂正について
2025020314:00丸一鋼管 自己株式の取得状況に関するお知らせ
2025010614:00丸一鋼管 自己株式の取得状況に関するお知らせ
2024120615:30丸一鋼管 自己株式の取得に係る事項の決定に関するお知らせ
2024092712:00丸一鋼管 当社従業員等に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
2024090615:30丸一鋼管 株式会社佐藤型鋼製作所の全株式取得に関するお知らせ
2024080715:00丸一鋼管 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080715:00丸一鋼管 ステンレス鋼管事業に関するお知らせ
2024080715:00丸一鋼管 2025年3月期第1四半期決算説明会
2024080216:00丸一鋼管 当社取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
2024070516:00丸一鋼管 当社取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ
2024070516:00丸一鋼管 業績予想の修正および配当予想の据え置きに関するお知らせ
2024052415:30丸一鋼管 固定資産の取得(新工場の建設)に関するお知らせ
2024051015:30丸一鋼管 2024年3月期決算短信〔日本基準〕(連結)
2024051015:30丸一鋼管 剰余金の配当に関するお知らせ
2024051015:30丸一鋼管 人事異動のお知らせ
2024051015:30丸一鋼管 人事異動に関するお知らせ
2024051015:30丸一鋼管 2024年3月期決算説明会
2024042415:00丸一鋼管 固定資産の取得に関するお知らせ
2024040515:30丸一鋼管 第7次中期経営計画策定のお知らせ
2024020715:30丸一鋼管 2024年3月期第 3四半期決算短信〔日本基準〕(連結)
2024020715:30丸一鋼管 配当予想の修正(増配)に関するお知らせ
2024020715:30丸一鋼管 2024年3月期第3四半期決算報告会

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VEI73502025-03-21 10:30丸一鋼管株式会社シルチェスター・インターナショナル・インベスターズ・エルエルピー変更報告書
S100U3KL3502024-07-29 11:45丸一鋼管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)

企業サイト更新情報