| 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 | 506 | 514 | 500 | 503 | 7,300 | -3 | 99% | 99% | 162% | ▼▼ | 99% | 100% | 90% | 98% | 101% |
| 20240726 | 504 | 504 | 498 | 500 | 2,700 | -3 | 99% | 99% | 37% | ▼▼▼ | 101% | 98% | 91% | 98% | 101% |
| 20240729 | 500 | 503 | 500 | 503 | 700 | 3 | 101% | 101% | 26% | ▲ | 100% | 92% | 90% | 98% | 101% |
| 20240730 | 503 | 503 | 502 | 503 | 700 | 0 | 100% | 100% | 100% | -- | 101% | 89% | 90% | 98% | 101% |
| 20240731 | 500 | 505 | 500 | 505 | 600 | 2 | 100% | 101% | 86% | ▲ | 99% | 90% | 91% | 99% | 102% |
| 20240801 | 496 | 500 | 492 | 492 | 7,300 | -13 | 97% | 99% | 1217% | ▼ | 94% | 91% | 93% | 96% | 100% |
| 20240802 | 490 | 490 | 460 | 462 | 37,500 | -30 | 94% | 94% | 514% | ▼▼ | 90% | 96% | 99% | 90% | 100% |
| 20240805 | 463 | 463 | 411 | 419 | 46,700 | -43 | 91% | 90% | 125% | ▼▼▼ | 107% | 109% | 111% | 82% | 100% |
| 20240806 | 415 | 444 | 415 | 444 | 30,400 | 25 | 106% | 107% | 65% | ▲ | 105% | 107% | 108% | 87% | 106% |
| 20240807 | 426 | 452 | 426 | 447 | 6,800 | 3 | 101% | 105% | 22% | ▲▲ | 100% | 102% | 103% | 87% | 107% |
| 20240808 | 446 | 446 | 436 | 446 | 2,700 | -1 | 100% | 100% | 40% | ▼ | 99% | 101% | 103% | 87% | 106% |
| 20240809 | 448 | 455 | 440 | 445 | 12,100 | -1 | 100% | 99% | 448% | ▼▼ | 102% | 102% | 104% | 87% | 106% |
| 20240813 | 445 | 453 | 430 | 452 | 13,500 | 7 | 102% | 102% | 112% | ▲ | 99% | 98% | 101% | 88% | 108% |
| 20240814 | 458 | 458 | 452 | 455 | 4,500 | 3 | 101% | 99% | 33% | ▲▲ | 99% | 99% | 101% | 89% | 109% |
| 20240815 | 455 | 458 | 450 | 450 | 6,300 | -5 | 99% | 99% | 140% | ▼ | 100% | 100% | 102% | 88% | 107% |
| 20240816 | 452 | 456 | 447 | 452 | 3,900 | 2 | 100% | 100% | 62% | ▲ | 100% | 100% | 102% | 88% | 108% |
| 20240819 | 450 | 454 | 447 | 451 | 7,100 | -1 | 100% | 100% | 182% | ▼ | 100% | 100% | 102% | 88% | 108% |
| 20240820 | 450 | 459 | 450 | 450 | 7,000 | -1 | 100% | 100% | 99% | ▼▼ | 99% | 98% | 100% | 88% | 107% |
| 20240821 | 457 | 458 | 449 | 451 | 2,800 | 1 | 100% | 99% | 40% | ▲ | 100% | 100% | 102% | 89% | 108% |
| 20240822 | 451 | 454 | 447 | 451 | 4,500 | 0 | 100% | 100% | 161% | -- | 100% | 100% | 102% | 89% | 108% |
| 20240823 | 449 | 450 | 448 | 449 | 5,500 | -2 | 100% | 100% | 122% | ▼ | 100% | 103% | 103% | 89% | 107% |
| 20240826 | 445 | 451 | 445 | 445 | 5,900 | -4 | 99% | 100% | 107% | ▼▼ | 100% | 103% | 103% | 88% | 106% |
| 20240827 | 445 | 447 | 442 | 446 | 11,000 | 1 | 100% | 100% | 186% | ▲ | 100% | 103% | 102% | 88% | 106% |
| 20240828 | 448 | 449 | 445 | 449 | 6,700 | 3 | 101% | 100% | 61% | ▲▲ | 100% | 103% | 104% | 89% | 107% |
| 20240829 | 449 | 450 | 446 | 450 | 8,400 | 1 | 100% | 100% | 125% | ▲▲▲ | 102% | 102% | 103% | 91% | 107% |
| 20240830 | 450 | 458 | 450 | 458 | 3,400 | 8 | 102% | 102% | 40% | ▲▲▲▲ | 100% | 100% | 102% | 99% | 109% |
| 20240902 | 458 | 461 | 456 | 456 | 800 | -2 | 100% | 100% | 24% | ▼ | 101% | 100% | 102% | 100% | 109% |
| 20240903 | 456 | 461 | 456 | 461 | 7,000 | 5 | 101% | 101% | 875% | ▲ | 101% | 100% | 102% | 100% | 104% |
| 20240904 | 455 | 459 | 454 | 459 | 900 | -2 | 100% | 101% | 13% | ▼ | 100% | 99% | 101% | 100% | 103% |
| 20240905 | 459 | 459 | 452 | 458 | 1,200 | -1 | 100% | 100% | 133% | ▼▼ | 100% | 100% | 102% | 99% | 103% |
| 20240906 | 457 | 458 | 453 | 457 | 700 | -1 | 100% | 100% | 58% | ▼▼▼ | 99% | 100% | 102% | 99% | 103% |
| 20240909 | 456 | 456 | 443 | 450 | 5,500 | -7 | 98% | 99% | 786% | ▼▼▼▼ | 102% | 103% | 104% | 98% | 101% |
| 20240910 | 446 | 454 | 446 | 454 | 3,400 | 4 | 101% | 102% | 62% | ▲ | 99% | 98% | 102% | 98% | 102% |
| 20240911 | 458 | 458 | 452 | 453 | 1,500 | -1 | 100% | 99% | 44% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20240912 | 457 | 458 | 450 | 458 | 1,500 | 5 | 101% | 100% | 100% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20240913 | 456 | 458 | 450 | 458 | 300 | 0 | 100% | 100% | 20% | -- | 99% | 100% | 100% | 99% | 103% |
| 20240917 | 455 | 456 | 449 | 449 | 900 | -9 | 98% | 99% | 300% | ▼ | 99% | 100% | 99% | 97% | 101% |
| 20240918 | 456 | 456 | 444 | 451 | 3,300 | 2 | 100% | 99% | 367% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20240919 | 455 | 456 | 450 | 453 | 2,200 | 2 | 100% | 100% | 67% | ▲▲ | 100% | 102% | 99% | 98% | 102% |
| 20240920 | 455 | 456 | 452 | 456 | 700 | 3 | 101% | 100% | 32% | ▲▲▲ | 100% | 102% | 99% | 99% | 102% |
| 20240924 | 456 | 456 | 455 | 456 | 700 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 99% | 99% | 102% |
| 20240925 | 454 | 455 | 449 | 454 | 1,500 | -2 | 100% | 100% | 214% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20240926 | 454 | 457 | 450 | 455 | 4,300 | 1 | 100% | 100% | 287% | ▲ | 102% | 99% | 98% | 99% | 101% |
| 20240927 | 458 | 486 | 458 | 465 | 4,800 | 10 | 102% | 102% | 112% | ▲▲ | 98% | 97% | 97% | 100% | 104% |
| 20240930 | 463 | 463 | 449 | 452 | 4,600 | -13 | 97% | 98% | 96% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241001 | 453 | 461 | 451 | 451 | 1,400 | -1 | 100% | 100% | 30% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241002 | 451 | 455 | 447 | 453 | 1,300 | 2 | 100% | 100% | 93% | ▲ | 98% | 97% | 98% | 97% | 101% |
| 20241003 | 461 | 461 | 450 | 450 | 5,100 | -3 | 99% | 98% | 392% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241004 | 450 | 454 | 450 | 451 | 3,100 | 1 | 100% | 100% | 61% | ▲ | 99% | 99% | 100% | 97% | 100% |
| 20241007 | 451 | 451 | 445 | 446 | 15,200 | -5 | 99% | 99% | 490% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241008 | 444 | 445 | 442 | 442 | 4,000 | -4 | 99% | 100% | 26% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241009 | 446 | 446 | 440 | 446 | 4,600 | 4 | 101% | 100% | 115% | ▲ | 99% | 101% | 0% | 96% | 101% |
| 20241010 | 447 | 447 | 441 | 443 | 1,600 | -3 | 99% | 99% | 35% | ▼ | 100% | 102% | 0% | 95% | 100% |
| 20241011 | 443 | 447 | 443 | 445 | 1,300 | 2 | 100% | 100% | 81% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241015 | 446 | 451 | 446 | 447 | 1,300 | 2 | 100% | 100% | 100% | ▲▲ | 101% | 101% | 0% | 96% | 101% |
| 20241016 | 445 | 449 | 445 | 449 | 1,100 | 2 | 100% | 101% | 85% | ▲▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241017 | 449 | 453 | 449 | 450 | 1,500 | 1 | 100% | 100% | 136% | ▲▲▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 450 | 450 | 446 | 449 | 3,400 | -1 | 100% | 100% | 227% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 450 | 454 | 450 | 450 | 1,200 | 1 | 100% | 100% | 35% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 451 | 451 | 449 | 449 | 1,600 | -1 | 100% | 100% | 133% | ▼ | % | % | % | 97% | 102% |
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 | 0 | 132,600 | 0 | 23,700 | 0 | 108,900 |
| 2024-10-11 | 0 | 130,800 | 0 | 22,500 | 0 | 108,300 |
| 2024-10-04 | 0 | 132,100 | 0 | 21,700 | 0 | 110,400 |
| 2024-09-27 | 0 | 135,900 | 0 | 21,300 | 0 | 114,600 |
| 2024-09-20 | 0 | 132,100 | 0 | 20,300 | 0 | 111,800 |
| 2024-09-13 | 0 | 130,400 | 0 | 20,700 | 0 | 109,700 |
| 2024-09-06 | 0 | 130,000 | 0 | 21,400 | 0 | 108,600 |
| 2024-08-30 | 0 | 129,500 | 0 | 21,600 | 0 | 107,900 |
| 2024-08-23 | 0 | 132,000 | 0 | 21,700 | 0 | 110,300 |
| 2024-08-16 | 0 | 126,500 | 0 | 23,000 | 0 | 103,500 |
| 2024-08-09 | 0 | 115,300 | 0 | 20,000 | 0 | 95,300 |
| 2024-08-02 | 2,200 | 62,300 | 2,200 | 17,100 | 0 | 45,200 |
| 2024-07-26 | 0 | 45,600 | 0 | 17,800 | 0 | 27,800 |
| 2024-07-19 | 0 | 48,000 | 0 | 18,400 | 0 | 29,600 |
| 2024-07-12 | 0 | 48,800 | 0 | 17,500 | 0 | 31,300 |
| 2024-07-05 | 0 | 50,900 | 0 | 18,400 | 0 | 32,500 |
| 2024-06-28 | 0 | 50,200 | 0 | 16,800 | 0 | 33,400 |
| 2024-06-21 | 0 | 49,100 | 0 | 15,100 | 0 | 34,000 |
| 2024-06-14 | 0 | 55,300 | 0 | 16,400 | 0 | 38,900 |
| 2024-06-07 | 0 | 75,400 | 0 | 17,500 | 0 | 57,900 |
| 2024-05-31 | 0 | 74,800 | 0 | 16,800 | 0 | 58,000 |
| 2024-05-24 | 0 | 74,800 | 0 | 15,700 | 0 | 59,100 |
| 2024-05-17 | 0 | 91,800 | 0 | 16,500 | 0 | 75,300 |
| 2024-05-10 | 0 | 85,300 | 0 | 18,800 | 0 | 66,500 |
| 2024-05-02 | 0 | 88,400 | 0 | 20,500 | 0 | 67,900 |
| 2024-04-26 | 0 | 86,800 | 0 | 19,800 | 0 | 67,000 |
| 2024-04-19 | 0 | 86,200 | 0 | 19,500 | 0 | 66,700 |
| 2024-04-12 | 0 | 87,000 | 0 | 21,200 | 0 | 65,800 |
| 2024-04-05 | 0 | 78,300 | 0 | 21,300 | 0 | 57,000 |
| 2024-03-29 | 0 | 82,700 | 0 | 25,400 | 0 | 57,300 |
| 2024-03-22 | 0 | 78,700 | 0 | 19,700 | 0 | 59,000 |
| 2024-03-15 | 0 | 81,000 | 0 | 17,800 | 0 | 63,200 |
| 2024-03-08 | 0 | 83,100 | 0 | 14,700 | 0 | 68,400 |
| 2024-03-01 | 0 | 82,100 | 0 | 15,700 | 0 | 66,400 |
| 2024-02-22 | 0 | 84,600 | 0 | 16,400 | 0 | 68,200 |
| 2024-02-16 | 0 | 87,600 | 0 | 17,200 | 0 | 70,400 |
| 2024-02-09 | 0 | 90,300 | 0 | 17,900 | 0 | 72,400 |
| 2024-02-02 | 0 | 93,300 | 0 | 22,800 | 0 | 70,500 |
| 2024-01-26 | 0 | 94,200 | 0 | 16,600 | 0 | 77,600 |
| 2024-01-19 | 0 | 95,300 | 0 | 16,900 | 0 | 78,400 |
| 2024-01-12 | 0 | 96,300 | 0 | 16,400 | 0 | 79,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 16:00 | サンユウ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | サンユウ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | サンユウ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | サンユウ | 支配株主等に関する事項について |
| 20240513 | 16:00 | サンユウ | 役員異動に関するお知らせ |
| 20240318 | 16:00 | サンユウ | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240202 | 16:00 | サンユウ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | サンユウ | 2024年３月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5697 | 1 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-10-22 23:23:07 |
| 5697 | 2 | 第78期定時株主総会決議通知 | 2024-06-28 22:32:38 |
| 5697 | 2 | 支配株主等に関する事項について | 2024-06-21 16:44:25 |
| 5697 | 2 | 第78期定時株主総会招集通知 | 2024-06-21 16:44:24 |
| 5697 | 2 | コーポレート・ガバナンス報告書 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-18 14:44:31 |
| 5697 | 2 | 年次・中間報告書 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-18 14:44:29 |
| 5697 | 2 | 株主総会招集通知・決議通知 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-18 14:44:27 |
| 5697 | 2 | 有価証券報告書 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-18 14:44:25 |
| 5697 | 2 | 電子公告 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-14 23:57:48 |
| 5697 | 2 | 財務情報 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-14 23:57:46 |