| 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 | 3,575 | 3,602 | 3,565 | 3,569 | 107,300 | -20 | 99% | 100% | 89% | ▼▼ | 100% | 102% | 96% | 94% | 100% |
| 20240726 | 3,592 | 3,612 | 3,582 | 3,598 | 123,400 | 29 | 101% | 100% | 115% | ▲ | 101% | 99% | 95% | 94% | 101% |
| 20240729 | 3,606 | 3,655 | 3,605 | 3,638 | 110,800 | 40 | 101% | 101% | 90% | ▲▲ | 100% | 94% | 95% | 95% | 102% |
| 20240730 | 3,620 | 3,638 | 3,610 | 3,620 | 78,900 | -18 | 100% | 100% | 71% | ▼ | 102% | 91% | 96% | 95% | 101% |
| 20240731 | 3,611 | 3,682 | 3,611 | 3,674 | 97,100 | 54 | 101% | 102% | 123% | ▲ | 99% | 91% | 96% | 96% | 103% |
| 20240801 | 3,615 | 3,628 | 3,543 | 3,572 | 159,600 | -102 | 97% | 99% | 164% | ▼ | 98% | 94% | 100% | 94% | 100% |
| 20240802 | 3,502 | 3,521 | 3,407 | 3,415 | 193,300 | -157 | 96% | 98% | 121% | ▼▼ | 93% | 98% | 107% | 90% | 100% |
| 20240805 | 3,279 | 3,300 | 3,025 | 3,034 | 244,300 | -381 | 89% | 93% | 126% | ▼▼▼ | 103% | 104% | 110% | 80% | 100% |
| 20240806 | 3,198 | 3,351 | 3,198 | 3,296 | 187,600 | 262 | 109% | 103% | 77% | ▲ | 101% | 102% | 107% | 87% | 109% |
| 20240807 | 3,275 | 3,427 | 3,248 | 3,300 | 226,500 | 4 | 100% | 101% | 121% | ▲▲ | 97% | 101% | 106% | 87% | 109% |
| 20240808 | 3,297 | 3,304 | 3,177 | 3,209 | 276,200 | -91 | 97% | 97% | 122% | ▼ | 97% | 102% | 106% | 84% | 106% |
| 20240809 | 3,300 | 3,304 | 3,159 | 3,214 | 265,600 | 5 | 100% | 97% | 96% | ▲ | 103% | 104% | 109% | 84% | 106% |
| 20240813 | 3,227 | 3,339 | 3,224 | 3,334 | 250,900 | 120 | 104% | 103% | 94% | ▲▲ | 100% | 103% | 106% | 88% | 110% |
| 20240814 | 3,313 | 3,329 | 3,278 | 3,299 | 146,800 | -35 | 99% | 100% | 59% | ▼ | 100% | 103% | 106% | 87% | 109% |
| 20240815 | 3,303 | 3,326 | 3,292 | 3,315 | 103,300 | 16 | 100% | 100% | 70% | ▲ | 100% | 102% | 104% | 88% | 109% |
| 20240816 | 3,367 | 3,369 | 3,320 | 3,353 | 234,400 | 38 | 101% | 100% | 227% | ▲▲ | 100% | 102% | 104% | 90% | 111% |
| 20240819 | 3,378 | 3,397 | 3,351 | 3,365 | 123,000 | 12 | 100% | 100% | 52% | ▲▲▲ | 100% | 101% | 103% | 92% | 111% |
| 20240820 | 3,390 | 3,420 | 3,382 | 3,406 | 83,600 | 41 | 101% | 100% | 68% | ▲▲▲▲ | 101% | 102% | 101% | 93% | 112% |
| 20240821 | 3,380 | 3,420 | 3,380 | 3,408 | 62,300 | 2 | 100% | 101% | 75% | ▲▲▲▲▲ | 100% | 102% | 100% | 93% | 112% |
| 20240822 | 3,408 | 3,421 | 3,381 | 3,418 | 60,500 | 10 | 100% | 100% | 97% | ▲▲▲▲▲▲ | 100% | 102% | 99% | 93% | 113% |
| 20240823 | 3,416 | 3,441 | 3,414 | 3,432 | 63,200 | 14 | 100% | 100% | 104% | ▲▲▲▲▲▲▲ | 100% | 102% | 99% | 93% | 113% |
| 20240826 | 3,431 | 3,440 | 3,412 | 3,426 | 69,700 | -6 | 100% | 100% | 110% | ▼ | 100% | 102% | 99% | 93% | 113% |
| 20240827 | 3,440 | 3,469 | 3,420 | 3,455 | 66,300 | 29 | 101% | 100% | 95% | ▲ | 100% | 101% | 100% | 94% | 114% |
| 20240828 | 3,456 | 3,465 | 3,441 | 3,463 | 76,700 | 8 | 100% | 100% | 116% | ▲▲ | 101% | 101% | 100% | 94% | 114% |
| 20240829 | 3,455 | 3,490 | 3,441 | 3,476 | 184,500 | 13 | 100% | 101% | 241% | ▲▲▲ | 100% | 98% | 99% | 97% | 115% |
| 20240830 | 3,488 | 3,512 | 3,475 | 3,493 | 136,300 | 17 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 115% |
| 20240902 | 3,511 | 3,520 | 3,482 | 3,505 | 99,800 | 12 | 100% | 100% | 73% | ▲▲▲▲▲ | 99% | 97% | 99% | 100% | 116% |
| 20240903 | 3,506 | 3,514 | 3,463 | 3,487 | 101,700 | -18 | 99% | 99% | 102% | ▼ | 101% | 101% | 103% | 99% | 109% |
| 20240904 | 3,351 | 3,416 | 3,351 | 3,390 | 117,200 | -97 | 97% | 101% | 115% | ▼▼ | 101% | 101% | 102% | 97% | 106% |
| 20240905 | 3,377 | 3,461 | 3,365 | 3,424 | 97,400 | 34 | 101% | 101% | 83% | ▲ | 99% | 98% | 101% | 98% | 107% |
| 20240906 | 3,424 | 3,430 | 3,369 | 3,398 | 99,400 | -26 | 99% | 99% | 102% | ▼ | 102% | 101% | 104% | 97% | 106% |
| 20240909 | 3,320 | 3,389 | 3,320 | 3,387 | 146,300 | -11 | 100% | 102% | 147% | ▼▼ | 101% | 99% | 103% | 97% | 103% |
| 20240910 | 3,368 | 3,403 | 3,368 | 3,396 | 140,300 | 9 | 100% | 101% | 96% | ▲ | 99% | 99% | 103% | 97% | 103% |
| 20240911 | 3,351 | 3,369 | 3,290 | 3,312 | 177,300 | -84 | 98% | 99% | 126% | ▼ | 99% | 99% | 102% | 94% | 100% |
| 20240912 | 3,375 | 3,375 | 3,297 | 3,346 | 180,100 | 34 | 101% | 99% | 102% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20240913 | 3,314 | 3,346 | 3,305 | 3,318 | 177,700 | -28 | 99% | 100% | 99% | ▼ | 99% | 101% | 103% | 95% | 100% |
| 20240917 | 3,328 | 3,345 | 3,257 | 3,294 | 201,600 | -24 | 99% | 99% | 113% | ▼▼ | 100% | 103% | 104% | 94% | 100% |
| 20240918 | 3,320 | 3,339 | 3,286 | 3,311 | 149,900 | 17 | 101% | 100% | 74% | ▲ | 100% | 103% | 103% | 94% | 101% |
| 20240919 | 3,347 | 3,362 | 3,324 | 3,339 | 175,100 | 28 | 101% | 100% | 117% | ▲▲ | 98% | 102% | 101% | 95% | 101% |
| 20240920 | 3,379 | 3,380 | 3,316 | 3,327 | 359,100 | -12 | 100% | 98% | 205% | ▼ | 100% | 101% | 100% | 95% | 101% |
| 20240924 | 3,371 | 3,374 | 3,321 | 3,355 | 313,800 | 28 | 101% | 100% | 87% | ▲ | 100% | 99% | 98% | 96% | 102% |
| 20240925 | 3,419 | 3,419 | 3,355 | 3,406 | 279,300 | 51 | 102% | 100% | 89% | ▲▲ | 101% | 98% | 98% | 97% | 103% |
| 20240926 | 3,432 | 3,476 | 3,418 | 3,460 | 476,700 | 54 | 102% | 101% | 171% | ▲▲▲ | 100% | 99% | 98% | 99% | 105% |
| 20240927 | 3,415 | 3,446 | 3,400 | 3,415 | 191,300 | -45 | 99% | 100% | 40% | ▼ | 102% | 104% | 101% | 97% | 104% |
| 20240930 | 3,306 | 3,383 | 3,305 | 3,363 | 129,300 | -52 | 98% | 102% | 68% | ▼▼ | 100% | 102% | 99% | 96% | 102% |
| 20241001 | 3,373 | 3,389 | 3,340 | 3,379 | 130,100 | 16 | 100% | 100% | 101% | ▲ | 100% | 101% | 98% | 96% | 103% |
| 20241002 | 3,387 | 3,420 | 3,353 | 3,376 | 88,000 | -3 | 100% | 100% | 68% | ▼ | 99% | 98% | 97% | 97% | 102% |
| 20241003 | 3,434 | 3,437 | 3,386 | 3,386 | 76,900 | 10 | 100% | 99% | 87% | ▲ | 101% | 98% | 97% | 98% | 103% |
| 20241004 | 3,412 | 3,450 | 3,404 | 3,437 | 105,700 | 51 | 102% | 101% | 137% | ▲▲ | 99% | 97% | 95% | 99% | 104% |
| 20241007 | 3,478 | 3,478 | 3,421 | 3,429 | 92,400 | -8 | 100% | 99% | 87% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241008 | 3,400 | 3,405 | 3,347 | 3,357 | 99,100 | -72 | 98% | 99% | 107% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241009 | 3,357 | 3,370 | 3,338 | 3,356 | 100,900 | -1 | 100% | 100% | 102% | ▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241010 | 3,356 | 3,378 | 3,350 | 3,359 | 89,400 | 3 | 100% | 100% | 89% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241011 | 3,340 | 3,352 | 3,329 | 3,335 | 88,400 | -24 | 99% | 100% | 99% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241015 | 3,350 | 3,368 | 3,332 | 3,351 | 116,400 | 16 | 100% | 100% | 132% | ▲ | 101% | 100% | 0% | 97% | 102% |
| 20241016 | 3,322 | 3,375 | 3,317 | 3,340 | 80,800 | -11 | 100% | 101% | 69% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241017 | 3,330 | 3,347 | 3,311 | 3,312 | 63,000 | -28 | 99% | 99% | 78% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 3,344 | 3,344 | 3,313 | 3,323 | 52,700 | 11 | 100% | 99% | 84% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 3,327 | 3,347 | 3,316 | 3,323 | 51,200 | 0 | 100% | 100% | 97% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 3,321 | 3,321 | 3,282 | 3,287 | 101,500 | -36 | 99% | 99% | 198% | ▼ | % | % | % | 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 | 26,000 | 62,800 | 22,800 | 27,100 | 3,200 | 35,700 |
| 2024-10-11 | 25,800 | 64,400 | 22,900 | 28,400 | 2,900 | 36,000 |
| 2024-10-04 | 27,700 | 59,800 | 23,900 | 26,500 | 3,800 | 33,300 |
| 2024-09-27 | 38,400 | 63,000 | 35,400 | 26,600 | 3,000 | 36,400 |
| 2024-09-20 | 419,500 | 76,600 | 416,000 | 28,600 | 3,500 | 48,000 |
| 2024-09-13 | 197,100 | 74,800 | 194,700 | 27,800 | 2,400 | 47,000 |
| 2024-09-06 | 67,200 | 72,400 | 65,400 | 27,700 | 1,800 | 44,700 |
| 2024-08-30 | 20,400 | 72,600 | 19,200 | 28,100 | 1,200 | 44,500 |
| 2024-08-23 | 7,900 | 72,800 | 6,400 | 30,900 | 1,500 | 41,900 |
| 2024-08-16 | 5,600 | 85,100 | 3,800 | 28,600 | 1,800 | 56,500 |
| 2024-08-09 | 5,200 | 87,500 | 1,800 | 28,900 | 3,400 | 58,600 |
| 2024-08-02 | 5,100 | 95,200 | 2,500 | 31,300 | 2,600 | 63,900 |
| 2024-07-26 | 4,100 | 96,200 | 2,000 | 31,000 | 2,100 | 65,200 |
| 2024-07-19 | 4,100 | 86,700 | 1,800 | 31,200 | 2,300 | 55,500 |
| 2024-07-12 | 4,500 | 81,300 | 1,800 | 30,300 | 2,700 | 51,000 |
| 2024-07-05 | 5,500 | 76,000 | 1,900 | 25,500 | 3,600 | 50,500 |
| 2024-06-28 | 4,300 | 62,300 | 1,800 | 10,200 | 2,500 | 52,100 |
| 2024-06-21 | 7,400 | 63,300 | 4,800 | 10,300 | 2,600 | 53,000 |
| 2024-06-14 | 6,400 | 83,100 | 4,800 | 10,600 | 1,600 | 72,500 |
| 2024-06-07 | 7,300 | 63,100 | 4,900 | 9,700 | 2,400 | 53,400 |
| 2024-05-31 | 5,600 | 63,600 | 4,600 | 10,700 | 1,000 | 52,900 |
| 2024-05-24 | 6,900 | 62,500 | 4,800 | 10,100 | 2,100 | 52,400 |
| 2024-05-17 | 5,600 | 59,700 | 5,000 | 8,500 | 600 | 51,200 |
| 2024-05-10 | 5,700 | 57,800 | 4,700 | 9,800 | 1,000 | 48,000 |
| 2024-05-02 | 6,100 | 46,800 | 4,800 | 8,000 | 1,300 | 38,800 |
| 2024-04-26 | 7,500 | 42,300 | 4,700 | 7,900 | 2,800 | 34,400 |
| 2024-04-19 | 7,000 | 40,700 | 5,100 | 7,300 | 1,900 | 33,400 |
| 2024-04-12 | 8,300 | 40,300 | 5,500 | 8,600 | 2,800 | 31,700 |
| 2024-04-05 | 7,800 | 41,500 | 5,100 | 6,900 | 2,700 | 34,600 |
| 2024-03-29 | 8,000 | 49,700 | 5,400 | 8,000 | 2,600 | 41,700 |
| 2024-03-22 | 68,200 | 52,300 | 65,700 | 8,800 | 2,500 | 43,500 |
| 2024-03-15 | 25,000 | 64,600 | 22,000 | 13,800 | 3,000 | 50,800 |
| 2024-03-08 | 24,900 | 86,000 | 15,000 | 39,900 | 9,900 | 46,100 |
| 2024-03-01 | 21,400 | 94,900 | 13,200 | 48,900 | 8,200 | 46,000 |
| 2024-02-22 | 98,500 | 46,900 | 59,300 | 11,200 | 39,200 | 35,700 |
| 2024-02-16 | 18,900 | 46,800 | 14,200 | 10,500 | 4,700 | 36,300 |
| 2024-02-09 | 15,900 | 62,900 | 12,400 | 20,900 | 3,500 | 42,000 |
| 2024-02-02 | 19,000 | 80,800 | 14,100 | 37,700 | 4,900 | 43,100 |
| 2024-01-26 | 102,100 | 47,600 | 30,300 | 11,700 | 71,800 | 35,900 |
| 2024-01-19 | 9,900 | 39,000 | 6,600 | 12,500 | 3,300 | 26,500 |
| 2024-01-12 | 9,700 | 34,700 | 6,600 | 7,600 | 3,100 | 27,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 12:00 | 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 |
| 20240906 | 15:30 | 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 |
| 20240807 | 15:00 | 丸一鋼管 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | 丸一鋼管 | ステンレス鋼管事業に関するお知らせ |
| 20240807 | 15:00 | 丸一鋼管 | 2025年３月期第１四半期決算説明会 |
| 20240802 | 16:00 | 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 |
| 20240705 | 16:00 | 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 |
| 20240705 | 16:00 | 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 |
| 20240524 | 15:30 | 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 |
| 20240510 | 15:30 | 丸一鋼管 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:30 | 丸一鋼管 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:30 | 丸一鋼管 | 人事異動のお知らせ |
| 20240510 | 15:30 | 丸一鋼管 | 人事異動に関するお知らせ |
| 20240510 | 15:30 | 丸一鋼管 | 2024年３月期決算説明会 |
| 20240424 | 15:00 | 丸一鋼管 | 固定資産の取得に関するお知らせ |
| 20240405 | 15:30 | 丸一鋼管 | 第7次中期経営計画策定のお知らせ |
| 20240207 | 15:30 | 丸一鋼管 | 2024年３月期第 ３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:30 | 丸一鋼管 | 配当予想の修正（増配）に関するお知らせ |
| 20240207 | 15:30 | 丸一鋼管 | 2024年３月期第３四半期決算報告会 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3KL | 350 | 2024-07-29 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
| code | cate | site_title | modified |
|---|---|---|---|
| 5463 | 1 | 丸一鋼管株式会社 - | 2024-10-22 23:22:34 |
| 5463 | 2 | こんなところに丸一鋼管 - 丸一鋼管株式会社 | 2024-06-18 14:43:40 |
| 5463 | 2 | 株式情報よくある質問 - 丸一鋼管株式会社 | 2024-06-18 14:43:36 |
| 5463 | 2 | 株式・株主の状況 - 丸一鋼管株式会社 | 2024-06-18 14:43:33 |
| 5463 | 2 | 株式事務手続きのご案内 - 丸一鋼管株式会社 | 2024-06-18 14:43:30 |
| 5463 | 2 | 株主還元・配当 - 丸一鋼管株式会社 | 2024-06-18 14:43:27 |
| 5463 | 2 | 銘柄基本情報 - 丸一鋼管株式会社 | 2024-06-18 14:43:23 |
| 5463 | 2 | キャッシュ・フローの状況 - 丸一鋼管株式会社 | 2024-06-18 14:43:20 |
| 5463 | 2 | 単体貸借対照表・単体損益計算書 - 丸一鋼管株式会社 | 2024-06-18 14:43:16 |
| 5463 | 2 | 連結貸借対照表・連結損益計算書 - 丸一鋼管株式会社 | 2024-06-18 14:43:13 |