| 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 | 1,964 | 1,984 | 1,941 | 1,941 | 113,900 | -44 | 98% | 99% | 101% | ▼▼ | 100% | 110% | 99% | 90% | 100% |
| 20240726 | 1,946 | 1,960 | 1,940 | 1,943 | 69,500 | 2 | 100% | 100% | 61% | ▲ | 101% | 104% | 99% | 90% | 100% |
| 20240729 | 1,946 | 1,977 | 1,942 | 1,975 | 76,500 | 32 | 102% | 101% | 110% | ▲▲ | 107% | 94% | 99% | 91% | 102% |
| 20240730 | 1,963 | 2,135 | 1,948 | 2,104 | 337,200 | 129 | 107% | 107% | 441% | ▲▲▲ | 102% | 85% | 93% | 98% | 108% |
| 20240731 | 2,090 | 2,139 | 2,071 | 2,139 | 147,600 | 35 | 102% | 102% | 44% | ▲▲▲▲ | 96% | 86% | 92% | 99% | 110% |
| 20240801 | 2,111 | 2,113 | 2,017 | 2,022 | 99,500 | -117 | 95% | 96% | 67% | ▼ | 96% | 93% | 101% | 94% | 104% |
| 20240802 | 1,940 | 1,941 | 1,853 | 1,853 | 180,000 | -169 | 92% | 96% | 181% | ▼▼ | 94% | 104% | 113% | 87% | 100% |
| 20240805 | 1,733 | 1,767 | 1,615 | 1,627 | 185,600 | -226 | 88% | 94% | 103% | ▼▼▼ | 109% | 110% | 121% | 76% | 100% |
| 20240806 | 1,639 | 1,807 | 1,639 | 1,785 | 128,000 | 158 | 110% | 109% | 69% | ▲ | 106% | 107% | 116% | 83% | 110% |
| 20240807 | 1,710 | 1,841 | 1,704 | 1,806 | 137,100 | 21 | 101% | 106% | 107% | ▲▲ | 99% | 104% | 112% | 84% | 111% |
| 20240808 | 1,766 | 1,794 | 1,740 | 1,743 | 85,200 | -63 | 97% | 99% | 62% | ▼ | 100% | 106% | 110% | 81% | 107% |
| 20240809 | 1,797 | 1,806 | 1,752 | 1,797 | 82,800 | 54 | 103% | 100% | 97% | ▲ | 100% | 106% | 110% | 84% | 110% |
| 20240813 | 1,797 | 1,802 | 1,781 | 1,797 | 34,400 | 0 | 100% | 100% | 42% | -- | 101% | 106% | 109% | 84% | 110% |
| 20240814 | 1,811 | 1,832 | 1,785 | 1,828 | 48,600 | 31 | 102% | 101% | 141% | ▲ | 101% | 105% | 108% | 85% | 112% |
| 20240815 | 1,828 | 1,850 | 1,828 | 1,845 | 50,400 | 17 | 101% | 101% | 104% | ▲▲ | 101% | 102% | 105% | 86% | 113% |
| 20240816 | 1,884 | 1,905 | 1,871 | 1,905 | 41,300 | 60 | 103% | 101% | 82% | ▲▲▲ | 99% | 102% | 104% | 89% | 117% |
| 20240819 | 1,904 | 1,919 | 1,877 | 1,877 | 61,500 | -28 | 99% | 99% | 149% | ▼ | 101% | 101% | 104% | 88% | 115% |
| 20240820 | 1,910 | 1,930 | 1,895 | 1,921 | 45,300 | 44 | 102% | 101% | 74% | ▲ | 100% | 101% | 99% | 90% | 118% |
| 20240821 | 1,920 | 1,920 | 1,898 | 1,916 | 18,700 | -5 | 100% | 100% | 41% | ▼ | 100% | 102% | 100% | 90% | 118% |
| 20240822 | 1,906 | 1,915 | 1,888 | 1,901 | 46,200 | -15 | 99% | 100% | 247% | ▼▼ | 102% | 102% | 102% | 89% | 117% |
| 20240823 | 1,894 | 1,938 | 1,894 | 1,933 | 44,300 | 32 | 102% | 102% | 96% | ▲ | 99% | 101% | 100% | 90% | 119% |
| 20240826 | 1,940 | 1,940 | 1,909 | 1,929 | 38,600 | -4 | 100% | 99% | 87% | ▼ | 101% | 102% | 103% | 90% | 119% |
| 20240827 | 1,921 | 1,953 | 1,921 | 1,940 | 45,000 | 11 | 101% | 101% | 117% | ▲ | 99% | 102% | 102% | 91% | 119% |
| 20240828 | 1,949 | 1,949 | 1,913 | 1,933 | 27,600 | -7 | 100% | 99% | 61% | ▼ | 99% | 102% | 102% | 90% | 119% |
| 20240829 | 1,944 | 1,944 | 1,921 | 1,928 | 23,200 | -5 | 100% | 99% | 84% | ▼▼ | 100% | 98% | 102% | 95% | 119% |
| 20240830 | 1,945 | 1,962 | 1,934 | 1,950 | 26,100 | 22 | 101% | 100% | 113% | ▲ | 100% | 97% | 102% | 100% | 120% |
| 20240902 | 1,955 | 1,966 | 1,945 | 1,963 | 29,500 | 13 | 101% | 100% | 113% | ▲▲ | 101% | 96% | 101% | 100% | 121% |
| 20240903 | 1,963 | 1,988 | 1,962 | 1,983 | 35,300 | 20 | 101% | 101% | 120% | ▲▲▲ | 98% | 96% | 102% | 100% | 114% |
| 20240904 | 1,943 | 1,943 | 1,890 | 1,904 | 61,900 | -79 | 96% | 98% | 175% | ▼ | 100% | 97% | 104% | 96% | 109% |
| 20240905 | 1,904 | 1,964 | 1,894 | 1,901 | 109,100 | -3 | 100% | 100% | 176% | ▼▼ | 99% | 96% | 105% | 96% | 109% |
| 20240906 | 1,903 | 1,910 | 1,860 | 1,880 | 53,100 | -21 | 99% | 99% | 49% | ▼▼▼ | 102% | 101% | 109% | 95% | 105% |
| 20240909 | 1,819 | 1,860 | 1,812 | 1,858 | 56,600 | -22 | 99% | 102% | 107% | ▼▼▼▼ | 99% | 99% | 107% | 94% | 103% |
| 20240910 | 1,859 | 1,867 | 1,836 | 1,842 | 40,300 | -16 | 99% | 99% | 71% | ▼▼▼▼▼ | 98% | 101% | 107% | 93% | 101% |
| 20240911 | 1,838 | 1,838 | 1,781 | 1,793 | 52,800 | -49 | 97% | 98% | 131% | ▼▼▼▼▼▼ | 100% | 104% | 107% | 90% | 100% |
| 20240912 | 1,830 | 1,838 | 1,802 | 1,822 | 38,500 | 29 | 102% | 100% | 73% | ▲ | 102% | 107% | 109% | 92% | 102% |
| 20240913 | 1,803 | 1,850 | 1,803 | 1,836 | 71,400 | 14 | 101% | 102% | 185% | ▲▲ | 99% | 105% | 106% | 93% | 102% |
| 20240917 | 1,856 | 1,856 | 1,809 | 1,840 | 67,000 | 4 | 100% | 99% | 94% | ▲▲▲ | 100% | 106% | 106% | 93% | 103% |
| 20240918 | 1,851 | 1,875 | 1,836 | 1,858 | 49,200 | 18 | 101% | 100% | 73% | ▲▲▲▲ | 101% | 105% | 104% | 94% | 104% |
| 20240919 | 1,890 | 1,918 | 1,880 | 1,909 | 83,100 | 51 | 103% | 101% | 169% | ▲▲▲▲▲ | 99% | 103% | 102% | 96% | 106% |
| 20240920 | 1,934 | 1,942 | 1,908 | 1,923 | 88,900 | 14 | 101% | 99% | 107% | ▲▲▲▲▲▲ | 101% | 102% | 99% | 97% | 107% |
| 20240924 | 1,932 | 1,963 | 1,926 | 1,949 | 56,000 | 26 | 101% | 101% | 63% | ▲▲▲▲▲▲▲ | 101% | 98% | 98% | 98% | 109% |
| 20240925 | 1,959 | 1,987 | 1,935 | 1,971 | 50,900 | 22 | 101% | 101% | 91% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 96% | 99% | 110% |
| 20240926 | 1,986 | 1,989 | 1,959 | 1,989 | 75,600 | 18 | 101% | 100% | 149% | ▲▲▲▲▲▲▲▲▲ | 99% | 98% | 96% | 100% | 111% |
| 20240927 | 1,988 | 1,988 | 1,955 | 1,965 | 44,800 | -24 | 99% | 99% | 59% | ▼ | 102% | 102% | 101% | 99% | 110% |
| 20240930 | 1,885 | 1,929 | 1,885 | 1,914 | 47,400 | -51 | 97% | 102% | 106% | ▼▼ | 99% | 101% | 97% | 96% | 107% |
| 20241001 | 1,937 | 1,937 | 1,910 | 1,926 | 26,200 | 12 | 101% | 99% | 55% | ▲ | 101% | 103% | 98% | 97% | 107% |
| 20241002 | 1,915 | 1,961 | 1,915 | 1,939 | 58,000 | 13 | 101% | 101% | 221% | ▲▲ | 98% | 96% | 94% | 97% | 108% |
| 20241003 | 1,980 | 1,982 | 1,932 | 1,932 | 42,500 | -7 | 100% | 98% | 73% | ▼ | 101% | 99% | 97% | 97% | 108% |
| 20241004 | 1,918 | 1,936 | 1,901 | 1,931 | 64,400 | -1 | 100% | 101% | 152% | ▼▼ | 100% | 98% | 94% | 97% | 108% |
| 20241007 | 1,964 | 1,971 | 1,932 | 1,965 | 56,900 | 34 | 102% | 100% | 88% | ▲ | 99% | 99% | 0% | 99% | 110% |
| 20241008 | 1,934 | 1,934 | 1,905 | 1,906 | 43,100 | -59 | 97% | 99% | 76% | ▼ | 99% | 99% | 0% | 96% | 106% |
| 20241009 | 1,920 | 1,920 | 1,894 | 1,905 | 21,000 | -1 | 100% | 99% | 49% | ▼▼ | 100% | 99% | 0% | 96% | 106% |
| 20241010 | 1,904 | 1,915 | 1,895 | 1,900 | 25,400 | -5 | 100% | 100% | 121% | ▼▼▼ | 100% | 99% | 0% | 96% | 106% |
| 20241011 | 1,908 | 1,920 | 1,904 | 1,915 | 56,500 | 15 | 101% | 100% | 222% | ▲ | 99% | 97% | 0% | 96% | 105% |
| 20241015 | 1,916 | 1,930 | 1,880 | 1,900 | 70,100 | -15 | 99% | 99% | 124% | ▼ | 99% | 99% | 0% | 96% | 103% |
| 20241016 | 1,887 | 1,904 | 1,869 | 1,877 | 57,600 | -23 | 99% | 99% | 82% | ▼▼ | 99% | 97% | 0% | 94% | 102% |
| 20241017 | 1,896 | 1,907 | 1,886 | 1,886 | 46,900 | 9 | 100% | 99% | 81% | ▲ | 98% | 0% | 0% | 95% | 102% |
| 20241018 | 1,905 | 1,905 | 1,856 | 1,859 | 48,500 | -27 | 99% | 98% | 103% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 1,876 | 1,896 | 1,860 | 1,861 | 44,100 | 2 | 100% | 99% | 91% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 1,857 | 1,878 | 1,828 | 1,848 | 91,100 | -13 | 99% | 100% | 207% | ▼ | % | % | % | 93% | 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 | 33,200 | 105,300 | 0 | 66,300 | 33,200 | 39,000 |
| 2024-10-11 | 23,400 | 100,100 | 0 | 65,400 | 23,400 | 34,700 |
| 2024-10-04 | 34,100 | 97,500 | 0 | 64,000 | 34,100 | 33,500 |
| 2024-09-27 | 45,800 | 100,300 | 300 | 63,500 | 45,500 | 36,800 |
| 2024-09-20 | 45,700 | 104,300 | 2,200 | 64,000 | 43,500 | 40,300 |
| 2024-09-13 | 33,800 | 109,300 | 1,000 | 66,000 | 32,800 | 43,300 |
| 2024-09-06 | 26,100 | 106,200 | 400 | 64,600 | 25,700 | 41,600 |
| 2024-08-30 | 38,800 | 104,200 | 11,900 | 66,300 | 26,900 | 37,900 |
| 2024-08-23 | 38,500 | 104,700 | 11,700 | 66,100 | 26,800 | 38,600 |
| 2024-08-16 | 28,100 | 111,000 | 11,700 | 67,800 | 16,400 | 43,200 |
| 2024-08-09 | 29,500 | 118,100 | 11,800 | 66,300 | 17,700 | 51,800 |
| 2024-08-02 | 16,600 | 165,400 | 11,900 | 80,300 | 4,700 | 85,100 |
| 2024-07-26 | 13,400 | 204,000 | 11,500 | 87,400 | 1,900 | 116,600 |
| 2024-07-19 | 14,200 | 186,100 | 11,500 | 77,300 | 2,700 | 108,800 |
| 2024-07-12 | 15,700 | 148,300 | 11,900 | 77,800 | 3,800 | 70,500 |
| 2024-07-05 | 3,800 | 157,300 | 400 | 77,100 | 3,400 | 80,200 |
| 2024-06-28 | 3,300 | 160,400 | 400 | 76,500 | 2,900 | 83,900 |
| 2024-06-21 | 3,300 | 156,300 | 300 | 67,100 | 3,000 | 89,200 |
| 2024-06-14 | 4,500 | 171,700 | 900 | 71,800 | 3,600 | 99,900 |
| 2024-06-07 | 3,800 | 178,000 | 100 | 70,700 | 3,700 | 107,300 |
| 2024-05-31 | 4,000 | 153,200 | 200 | 67,000 | 3,800 | 86,200 |
| 2024-05-24 | 4,400 | 142,900 | 300 | 65,900 | 4,100 | 77,000 |
| 2024-05-17 | 35,600 | 131,600 | 28,800 | 64,900 | 6,800 | 66,700 |
| 2024-05-10 | 35,200 | 138,000 | 29,400 | 71,200 | 5,800 | 66,800 |
| 2024-05-02 | 41,700 | 157,200 | 29,300 | 69,600 | 12,400 | 87,600 |
| 2024-04-26 | 45,400 | 176,400 | 38,100 | 75,300 | 7,300 | 101,100 |
| 2024-04-19 | 22,200 | 209,000 | 18,100 | 82,200 | 4,100 | 126,800 |
| 2024-04-12 | 22,700 | 158,700 | 18,500 | 75,400 | 4,200 | 83,300 |
| 2024-04-05 | 23,000 | 156,700 | 18,400 | 73,600 | 4,600 | 83,100 |
| 2024-03-29 | 31,400 | 138,400 | 19,000 | 70,100 | 12,400 | 68,300 |
| 2024-03-22 | 26,300 | 146,600 | 20,100 | 76,900 | 6,200 | 69,700 |
| 2024-03-15 | 25,800 | 173,200 | 20,700 | 83,700 | 5,100 | 89,500 |
| 2024-03-08 | 27,400 | 151,800 | 22,000 | 80,100 | 5,400 | 71,700 |
| 2024-03-01 | 45,800 | 161,200 | 26,500 | 73,900 | 19,300 | 87,300 |
| 2024-02-22 | 45,300 | 173,900 | 30,200 | 71,600 | 15,100 | 102,300 |
| 2024-02-16 | 48,100 | 194,200 | 29,700 | 78,100 | 18,400 | 116,100 |
| 2024-02-09 | 54,100 | 204,500 | 35,300 | 86,200 | 18,800 | 118,300 |
| 2024-02-02 | 75,200 | 236,700 | 34,100 | 89,100 | 41,100 | 147,600 |
| 2024-01-26 | 8,600 | 147,500 | 5,600 | 90,500 | 3,000 | 57,000 |
| 2024-01-19 | 10,500 | 144,300 | 7,200 | 77,800 | 3,300 | 66,500 |
| 2024-01-12 | 18,100 | 84,400 | 12,900 | 52,900 | 5,200 | 31,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 13:00 | 山陽特鋼 | 2025年3月期第1四半期 決算短信〔日本基準〕(連結) |
| 20240730 | 13:00 | 山陽特鋼 | 2024年度第1四半期決算の概要 |
| 20240626 | 15:00 | 山陽特鋼 | 支配株主等に関する事項について |
| 20240430 | 13:00 | 山陽特鋼 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240430 | 13:00 | 山陽特鋼 | 2023年度決算の概要 |
| 20240430 | 13:00 | 山陽特鋼 | 剰余金の配当に関するお知らせ |
| 20240202 | 13:00 | 山陽特鋼 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240202 | 13:00 | 山陽特鋼 | 業績予想および配当予想の修正に関するお知らせ |
| 20240202 | 13:00 | 山陽特鋼 | 2023年度第3四半期決算の概要 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T0UH | 360 | 2024-03-08 16:59 | 山陽特殊製鋼株式会社 | 濵田 長伸 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5481 | 1 | 山陽特殊製鋼株式会社 | 2024-10-22 23:22:39 |
| 5481 | 2 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-18 07:40:38 |
| 5481 | 2 | IR資料 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:25 |
| 5481 | 2 | IR説明会 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:22 |
| 5481 | 3 | 株主優待について | 株式情報 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:27 |
| 5481 | 3 | 株式情報 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:24 |
| 5481 | 3 | 財務・業績情報 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:23 |
| 5481 | 3 | IR | 新着情報 | 山陽特殊製鋼株式会社 | 2024-06-14 12:18:30 |
| 5481 | 3 | 技術・開発 | 新着情報 | 山陽特殊製鋼株式会社 | 2024-06-14 12:18:28 |
| 5481 | 3 | CSR | 新着情報 | 山陽特殊製鋼株式会社 | 2024-06-14 12:18:27 |