| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 98% | 100% | 104% |
| 20240930 | 463 | 463 | 449 | 452 | 4,600 | -13 | 97% | 98% | 96% | ▼ | 100% | 100% | 100% | 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% | 104% | 97% | 100% |
| 20241007 | 451 | 451 | 445 | 446 | 15,200 | -5 | 99% | 99% | 490% | ▼ | 100% | 101% | 106% | 96% | 100% |
| 20241008 | 444 | 445 | 442 | 442 | 4,000 | -4 | 99% | 100% | 26% | ▼▼ | 100% | 101% | 105% | 95% | 100% |
| 20241009 | 446 | 446 | 440 | 446 | 4,600 | 4 | 101% | 100% | 115% | ▲ | 99% | 101% | 105% | 96% | 101% |
| 20241010 | 447 | 447 | 441 | 443 | 1,600 | -3 | 99% | 99% | 35% | ▼ | 100% | 102% | 106% | 95% | 100% |
| 20241011 | 443 | 447 | 443 | 445 | 1,300 | 2 | 100% | 100% | 81% | ▲ | 100% | 101% | 106% | 96% | 101% |
| 20241015 | 446 | 451 | 446 | 447 | 1,300 | 2 | 100% | 100% | 100% | ▲▲ | 101% | 101% | 106% | 96% | 101% |
| 20241016 | 445 | 449 | 445 | 449 | 1,100 | 2 | 100% | 101% | 85% | ▲▲▲ | 100% | 100% | 105% | 97% | 102% |
| 20241017 | 449 | 453 | 449 | 450 | 1,500 | 1 | 100% | 100% | 136% | ▲▲▲▲ | 100% | 100% | 105% | 97% | 102% |
| 20241018 | 450 | 450 | 446 | 449 | 3,400 | -1 | 100% | 100% | 227% | ▼ | 100% | 100% | 105% | 97% | 102% |
| 20241021 | 450 | 454 | 450 | 450 | 1,200 | 1 | 100% | 100% | 35% | ▲ | 100% | 100% | 105% | 97% | 102% |
| 20241022 | 451 | 451 | 449 | 449 | 1,600 | -1 | 100% | 100% | 133% | ▼ | 100% | 101% | 105% | 97% | 102% |
| 20241023 | 449 | 449 | 449 | 449 | 100 | 0 | 100% | 100% | 6% | -- | 101% | 101% | 106% | 97% | 102% |
| 20241024 | 447 | 450 | 447 | 450 | 300 | 1 | 100% | 101% | 300% | ▲ | 99% | 100% | 105% | 97% | 102% |
| 20241025 | 449 | 450 | 446 | 446 | 1,000 | -4 | 99% | 99% | 333% | ▼ | 102% | 100% | 106% | 96% | 101% |
| 20241028 | 445 | 452 | 445 | 452 | 1,000 | 6 | 101% | 102% | 100% | ▲ | 100% | 104% | 105% | 100% | 102% |
| 20241029 | 450 | 450 | 448 | 448 | 700 | -4 | 99% | 100% | 70% | ▼ | 101% | 105% | 106% | 99% | 101% |
| 20241030 | 446 | 450 | 444 | 450 | 1,100 | 2 | 100% | 101% | 157% | ▲ | 100% | 105% | 106% | 99% | 102% |
| 20241031 | 447 | 449 | 445 | 445 | 1,000 | -5 | 99% | 100% | 91% | ▼ | 100% | 106% | 106% | 98% | 101% |
| 20241101 | 445 | 445 | 444 | 444 | 600 | -1 | 100% | 100% | 60% | ▼▼ | 104% | 104% | 105% | 98% | 100% |
| 20241105 | 451 | 471 | 449 | 469 | 11,300 | 25 | 106% | 104% | 1883% | ▲ | 98% | 99% | 101% | 100% | 106% |
| 20241106 | 472 | 482 | 462 | 464 | 38,000 | -5 | 99% | 98% | 336% | ▼ | 99% | 98% | 100% | 99% | 105% |
| 20241107 | 475 | 475 | 463 | 468 | 4,100 | 4 | 101% | 99% | 11% | ▲ | 100% | 99% | 101% | 100% | 106% |
| 20241108 | 471 | 480 | 470 | 471 | 3,800 | 3 | 101% | 100% | 93% | ▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20241111 | 471 | 471 | 465 | 465 | 3,000 | -6 | 99% | 99% | 79% | ▼ | 98% | 100% | 101% | 99% | 105% |
| 20241112 | 469 | 469 | 461 | 461 | 2,500 | -4 | 99% | 98% | 83% | ▼▼ | 100% | 102% | 102% | 98% | 104% |
| 20241113 | 466 | 466 | 463 | 466 | 2,500 | 5 | 101% | 100% | 100% | ▲ | 99% | 101% | 102% | 99% | 105% |
| 20241114 | 467 | 469 | 463 | 463 | 2,100 | -3 | 99% | 99% | 84% | ▼ | 99% | 100% | 102% | 98% | 104% |
| 20241115 | 467 | 472 | 464 | 464 | 4,100 | 1 | 100% | 99% | 195% | ▲ | 101% | 100% | 102% | 99% | 105% |
| 20241118 | 466 | 473 | 466 | 471 | 1,600 | 7 | 102% | 101% | 39% | ▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20241119 | 472 | 478 | 472 | 473 | 4,400 | 2 | 100% | 100% | 275% | ▲▲▲ | 99% | 98% | 100% | 100% | 107% |
| 20241120 | 472 | 472 | 464 | 465 | 7,400 | -8 | 98% | 99% | 168% | ▼ | 99% | 99% | 103% | 98% | 105% |
| 20241121 | 465 | 468 | 462 | 462 | 5,900 | -3 | 99% | 99% | 80% | ▼▼ | 100% | 102% | 103% | 98% | 104% |
| 20241122 | 463 | 472 | 463 | 465 | 11,800 | 3 | 101% | 100% | 200% | ▲ | 98% | 100% | 101% | 98% | 105% |
| 20241125 | 472 | 475 | 463 | 463 | 7,500 | -2 | 100% | 98% | 64% | ▼ | 99% | 101% | 103% | 98% | 104% |
| 20241126 | 467 | 474 | 462 | 462 | 6,900 | -1 | 100% | 99% | 92% | ▼▼ | 99% | 102% | 103% | 98% | 104% |
| 20241127 | 465 | 465 | 459 | 461 | 5,100 | -1 | 100% | 99% | 74% | ▼▼▼ | 103% | 104% | 105% | 97% | 104% |
| 20241128 | 458 | 471 | 456 | 470 | 7,900 | 9 | 102% | 103% | 155% | ▲ | 100% | 100% | 102% | 99% | 106% |
| 20241129 | 470 | 475 | 465 | 472 | 7,900 | 2 | 100% | 100% | 100% | ▲▲ | 101% | 100% | 102% | 100% | 106% |
| 20241202 | 469 | 473 | 464 | 473 | 6,300 | 1 | 100% | 101% | 80% | ▲▲▲ | 101% | 99% | 101% | 100% | 103% |
| 20241203 | 473 | 488 | 470 | 476 | 6,400 | 3 | 101% | 101% | 102% | ▲▲▲▲ | 99% | 97% | 101% | 100% | 103% |
| 20241204 | 476 | 476 | 462 | 470 | 6,300 | -6 | 99% | 99% | 98% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241205 | 470 | 482 | 469 | 469 | 6,500 | -1 | 100% | 100% | 103% | ▼▼ | 100% | 99% | 102% | 99% | 102% |
| 20241206 | 469 | 485 | 468 | 469 | 6,000 | 0 | 100% | 100% | 92% | -- | 99% | 99% | 0% | 99% | 102% |
| 20241209 | 470 | 470 | 463 | 463 | 7,300 | -6 | 99% | 99% | 122% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241210 | 465 | 470 | 464 | 464 | 3,400 | 1 | 100% | 100% | 47% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 465 | 466 | 464 | 465 | 3,000 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 103% | 0% | 98% | 101% |
| 20241212 | 465 | 474 | 462 | 464 | 7,500 | -1 | 100% | 100% | 250% | ▼ | 100% | 103% | 0% | 97% | 101% |
| 20241213 | 465 | 467 | 464 | 466 | 2,500 | 2 | 100% | 100% | 33% | ▲ | 100% | 103% | 0% | 98% | 101% |
| 20241216 | 466 | 470 | 463 | 466 | 6,000 | 0 | 100% | 100% | 240% | -- | 99% | 102% | 0% | 98% | 101% |
| 20241217 | 469 | 469 | 462 | 464 | 9,000 | -2 | 100% | 99% | 150% | ▼ | 103% | 0% | 0% | 97% | 101% |
| 20241218 | 464 | 489 | 464 | 478 | 36,700 | 14 | 103% | 103% | 408% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20241219 | 476 | 486 | 471 | 479 | 14,200 | 1 | 100% | 101% | 39% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241220 | 479 | 485 | 475 | 479 | 5,600 | 0 | 100% | 100% | 39% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 124,600 | 0 | 26,600 | 0 | 98,000 |
| 2024-12-06 | 0 | 126,700 | 0 | 26,600 | 0 | 100,100 |
| 2024-11-29 | 0 | 127,400 | 0 | 24,900 | 0 | 102,500 |
| 2024-11-22 | 0 | 129,500 | 0 | 24,500 | 0 | 105,000 |
| 2024-11-15 | 0 | 132,200 | 0 | 24,100 | 0 | 108,100 |
| 2024-11-08 | 0 | 132,700 | 0 | 23,200 | 0 | 109,500 |
| 2024-11-01 | 0 | 133,600 | 0 | 23,700 | 0 | 109,900 |
| 2024-10-25 | 0 | 133,000 | 0 | 23,800 | 0 | 109,200 |
| 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 |
|---|---|---|---|
| 20241105 | 16:00 | サンユウ | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241105 | 16:00 | サンユウ | 2025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 |
| 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- | 2024-12-21 21:21:07 |
| 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 |