5858--STG-【非鉄金属】【マグネシウム】マグネシウムおよびアルミニウムダイカスト製品の製造・販売
売上高:52420-当期純利益:1980-総資産:58910-時価:2964211----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
202412252,4002,4002,3312,3452,400-5100%98%218%98%118%129%80%102%
202412262,3952,3992,3142,3564,70011100%98%196%103%117%132%84%102%
202412272,3512,4282,3512,4172,00061103%103%43%▲▲105%106%119%86%105%
202412302,5922,7302,4852,72914,100312113%105%705%▲▲▲103%103%122%97%119%
202501062,7302,8232,7292,82316,90094103%103%120%▲▲▲▲97%99%118%100%123%
202501072,8202,8202,7112,7458,800-7897%97%52%98%101%121%97%119%
202501082,7452,7452,6402,6822,500-6398%98%28%▼▼106%102%128%95%117%
202501092,6052,7502,6052,7502,60068103%106%104%104%101%123%97%120%
202501102,7002,8002,7002,8003,50050102%104%135%▲▲100%98%120%99%122%
202501142,7682,7792,7022,7782,200-2299%100%63%98%96%122%98%121%
202501152,7282,7552,6672,6672,400-11196%98%109%▼▼98%98%123%94%116%
202501162,6682,6682,6252,625800-4298%98%33%▼▼▼104%119%138%93%114%
202501172,6012,7142,6012,7142,00089103%104%250%98%116%134%96%118%
202501202,6732,6732,6012,6244,700-9097%98%235%100%113%140%93%114%
202501212,6142,6402,6002,6192,500-5100%100%53%▼▼97%113%145%93%114%
202501222,6692,6692,5512,5913,900-2899%97%156%▼▼▼100%107%125%92%110%
202501233,0953,0953,0953,0956,100504119%100%156%93%104%121%100%132%
202501243,1903,2002,9062,962129,500-13396%93%2123%98%105%128%96%126%
202501273,0153,0152,9112,94014,500-2299%98%11%▼▼103%108%131%95%125%
202501282,9393,0352,9103,02012,50080103%103%86%110%105%127%98%129%
202501293,0353,3603,0303,32539,800305110%110%318%▲▲95%96%116%100%141%
202501303,3253,3503,0703,15021,600-17595%95%54%100%99%121%95%130%
202501313,1953,2453,1503,18010,00030101%100%46%99%104%123%96%123%
202502033,1503,1553,0653,1206,200-6098%99%62%102%105%124%94%120%
202502043,1203,2003,0853,1955,60075102%102%90%98%97%116%96%123%
202502053,2153,2253,1103,1556,300-4099%98%113%101%98%115%95%122%
202502063,1203,1503,1003,1403,200-15100%101%51%▼▼109%119%114%94%121%
202502073,0153,2853,0103,28015,800140104%109%494%95%109%103%99%127%
202502103,2853,2853,0853,10513,500-17595%95%85%99%118%109%93%120%
202502123,1053,1552,9513,0658,800-4099%99%65%▼▼99%125%110%92%118%
202502133,0853,0903,0303,0507,100-15100%99%81%▼▼▼112%121%106%92%118%
202502143,2003,5803,1603,58049,000530117%112%690%96%101%91%100%138%
202502173,7003,7753,5403,55522,100-2599%96%45%102%100%94%99%137%
202502183,5953,7203,4503,6559,400100103%102%43%104%92%87%100%141%
202502193,7253,9603,7053,86031,100205106%104%331%▲▲96%86%83%100%149%
202502203,8753,8903,6853,73015,900-13097%96%51%103%95%93%97%127%
202502253,4703,6553,4153,5905,900-14096%103%37%▼▼94%91%88%93%122%
202502263,6603,6603,4353,4354,300-15596%94%73%▼▼▼98%98%95%89%117%
202502273,4153,4153,2803,33515,500-10097%98%360%▼▼▼▼99%103%96%86%110%
202502283,2703,5403,2353,23514,700-10097%99%95%▼▼▼▼▼101%104%97%84%106%
202503033,2353,3353,2003,2808,70045101%101%59%100%95%94%85%108%
202503043,3403,3403,2703,3353,40055102%100%39%▲▲101%95%94%86%109%
202503053,3353,3853,3303,3554,00020101%101%118%▲▲▲101%95%93%87%110%
202503063,3503,3853,2753,3806,20025101%101%155%▲▲▲▲95%98%91%88%111%
202503073,3103,3103,1453,16013,100-22093%95%211%102%104%96%82%104%
202503103,1103,1753,1103,1605,1000100%102%39%--102%102%0%82%104%
202503113,1003,1953,1003,1603,5000100%102%69%--103%101%0%82%104%
202503123,1053,2503,1053,19510,60035101%103%303%99%97%0%83%105%
202503133,2503,2503,1753,2301,10035101%99%10%▲▲99%98%0%84%106%
202503143,1803,1853,1253,1509,100-8098%99%827%100%101%0%82%103%
202503173,1053,1353,0803,11512,800-3599%100%141%▼▼102%97%0%81%100%
202503183,0853,2003,0853,1459,50030101%102%74%96%94%0%81%101%
202503193,1953,2003,0703,07015,900-7598%96%167%101%0%0%80%100%
202503213,0953,1953,0953,12513,00055102%101%82%93%0%0%81%102%
202503243,1953,1952,9542,97128,000-15495%93%215%101%0%0%80%100%
202503252,9713,0202,9702,9998,90028101%101%32%%%%84%101%

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
2025-03-14062,900017,400045,500
2025-03-07064,300016,500047,800
2025-02-28062,900015,300047,600
2025-02-21060,000015,400044,600
2025-02-1420076,20020017,600058,600
2025-02-07078,200017,400060,800
2025-01-31079,500018,600060,900
2025-01-24092,900026,900066,000
2025-01-17065,800023,200042,600
2025-01-10065,300023,200042,100
2024-12-27059,100021,900037,200
2024-12-20059,700022,600037,100
2024-12-13075,800021,400054,400
2024-12-06065,100021,000044,100
2024-11-29063,200020,500042,700
2024-11-22062,600020,200042,400
2024-11-1560063,20060023,100040,100
2024-11-08060,300020,400039,900
2024-11-01061,400020,300041,100
2024-10-25061,300019,300042,000
2024-10-18068,100018,900049,200
2024-10-11067,200017,800049,400
2024-10-04067,900017,800050,100
2024-09-27069,600018,000051,600
2024-09-20079,200017,800061,400
2024-09-13085,700020,600065,100
2024-09-06085,100020,400064,700
2024-08-300102,500021,300081,200
2024-08-230104,200021,500082,700
2024-08-160107,500023,100084,400
2024-08-090114,200023,400090,800
2024-08-020127,300032,800094,500
2024-07-260131,500029,4000102,100
2024-07-190137,000032,4000104,600
2024-07-120144,600035,4000109,200
2024-07-050156,900036,9000120,000
2024-06-280155,400036,7000118,700
2024-06-210153,500032,7000120,800
2024-06-140144,200035,4000108,800
2024-06-070144,100037,1000107,000
2024-05-31100142,50010035,0000107,500
2024-05-24400154,70040040,1000114,600
2024-05-170165,100046,3000118,800
2024-05-100173,400044,2000129,200
2024-05-020170,000043,4000126,600
2024-04-260173,100043,7000129,400
2024-04-190161,800037,0000124,800
2024-04-120178,800038,4000140,400
2024-04-050181,700037,0000144,700
2024-03-29800182,60080037,7000144,900
2024-03-22200203,10020048,8000154,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-01-28 UBS AG1,9000.18%-3,6002,9393,0352,9103,02012,500
2025-01-27 UBS AG5,5000.53%3,0153,0152,9112,94014,500
2024-12-17 JPM Securities Japan Co Ltd.5,1000.49%-1,1002,4372,4452,3002,3009,900
2024-12-10 JPM Securities Japan Co Ltd.6,2000.59%-1,0002,7802,8192,6982,72412,000
2024-11-28 JPM Securities Japan Co Ltd.7,2000.69%-8002,9372,9502,8062,92930,700
2024-11-14 JPM Securities Japan Co Ltd.8,0000.77%-1,3002,1302,1852,0782,18541,200
2024-08-22 JPM Securities Japan Co Ltd.9,3000.89%-1,0001,9672,0701,9652,0708,700
2024-08-09 モルガン・スタンレーMUFG証券株式会社5,0000.48%-4001,8101,8201,7511,78410,500
2024-08-08 モルガン・スタンレーMUFG証券株式会社5,4000.52%-1,1001,7101,8001,6811,80015,000
2024-08-05 モルガン・スタンレーMUFG証券株式会社6,5000.62%1,8201,8201,4961,49640,500
2024-08-05 UBS AG4,5000.43%-2,9001,8201,8201,4961,49640,500
2024-08-02 UBS AG7,4000.71%-3,7002,0022,0631,8801,89631,900
2024-07-31 JPM Securities Japan Co Ltd.10,3000.99%-4002,0902,1322,0902,1304,700
2024-07-31 UBS AG11,1001.07%-1,2002,0902,1322,0902,1304,700
2024-07-29 UBS AG12,3001.18%-7002,0572,1102,0312,1103,400
2024-07-25 UBS AG13,0001.25%-1,2002,0452,0772,0132,0449,000
2024-07-24 UBS AG14,2001.37%-1,4002,0632,0982,0422,0616,500
2024-07-22 UBS AG15,6001.50%2002,1082,1092,0532,0607,700
2024-07-17 UBS AG15,4001.48%-4002,2222,2222,1612,1614,600
2024-07-16 JPM Securities Japan Co Ltd.10,7001.03%3,2002,1582,2412,1122,19422,500
2024-07-12 JPM Securities Japan Co Ltd.7,5000.72%2,0512,1492,0512,14814,200
2024-07-12 UBS AG15,8001.52%-2,8002,0512,1492,0512,14814,200
2024-07-10 UBS AG18,6001.79%-7002,1422,1422,0672,07316,000
2024-07-09 モルガン・スタンレーMUFG証券株式会社4,6000.44%-8002,1982,2002,1362,16225,900
2024-07-09 JPM Securities Japan Co Ltd.5,4000.52%2,1982,2002,1362,16225,900
2024-07-09 UBS AG19,3001.86%-3,2002,1982,2002,1362,16225,900
2024-07-05 モルガン・スタンレーMUFG証券株式会社5,4000.52%2,2512,2672,1532,16418,800
2024-07-05 モルガン・スタンレーMUFG証券株式会社5,4000.52%2,2512,2672,1532,16418,800
2024-07-05 UBS AG22,5002.17%-1,1002,2512,2672,1532,16418,800
2024-07-03 UBS AG23,6002.28%-1,8002,2492,2892,2262,2895,200
2024-06-28 UBS AG25,4002.45%7002,3422,3432,2592,3189,100
2024-06-26 UBS AG24,7002.38%1,2002,3182,3302,2652,3187,400
2024-06-25 UBS AG23,5002.27%-6002,2462,3272,2462,2786,900
2024-06-24 Barclays Capital Securities Ltd4,9000.47%-1,0002,2542,2872,2282,2468,900
2024-06-20 Barclays Capital Securities Ltd5,9000.57%-5002,2572,3102,2222,28112,100
2024-06-20 UBS AG24,1002.32%-1,1002,2572,3102,2222,28112,100
2024-06-19 UBS AG25,2002.43%1,3002,4312,4312,2802,30422,100
2024-06-18 Barclays Capital Securities Ltd6,4000.61%2,5002,5282,3082,43131,000
2024-06-18 UBS AG23,9002.31%8002,5002,5282,3082,43131,000
2024-06-17 UBS AG23,1002.23%8002,5292,5292,4322,50313,000
2024-06-14 UBS AG22,3002.15%-8002,4302,4902,4112,4907,800
2024-06-13 UBS AG23,1002.23%1,2002,5802,5802,4052,41016,400
2024-06-10 Barclays Capital Securities Ltd2,6000.25%-3,5002,4562,6202,4092,56728,000
2024-06-10 UBS AG21,9002.11%-2,6002,4562,6202,4092,56728,000
2024-06-07 UBS AG24,5002.36%-3,6002,4692,5102,3432,45024,000
2024-06-06 UBS AG28,1002.71%-1,2002,4212,4802,3862,45011,300
2024-06-05 Barclays Capital Securities Ltd6,1000.58%-3,2002,5072,5652,3902,40830,700
2024-06-05 UBS AG29,3002.83%-1,7002,5072,5652,3902,40830,700
2024-06-04 Barclays Capital Securities Ltd9,3000.89%1,8002,5072,6242,5002,50619,000
2024-06-03 Barclays Capital Securities Ltd7,5000.72%2,6542,6542,5302,55028,600
2024-06-03 UBS AG31,0002.99%3,2002,6542,6542,5302,55028,600
2024-05-31 UBS AG27,8002.68%1,3002,5282,6802,5282,65541,300
2024-05-29 UBS AG26,5002.56%1,1002,4302,5702,4002,55047,000
2024-05-28 UBS AG25,4002.45%7002,4802,4802,3572,43219,700
2024-05-27 UBS AG24,7002.38%-2,9002,3302,4952,2982,46157,600
2024-05-24 UBS AG27,6002.66%-2,2002,1202,2642,1062,24817,200
2024-05-23 UBS AG29,8002.88%-3,8002,3052,3052,1372,13729,700
2024-05-22 UBS AG33,6003.24%-3,5002,3902,3942,2472,30325,200
2024-05-21 UBS AG37,1003.58%-3002,3702,4252,3402,39025,800
2024-05-20 UBS AG37,4003.61%7002,3992,4682,3282,40049,100
2024-05-16 JPM Securities Japan Co Ltd.4,7000.45%-2,5002,0552,3202,0552,28580,400
2024-05-16 UBS AG36,7003.54%-14,7002,0552,3202,0552,28580,400
2024-05-15 UBS AG51,4004.96%-4002,2392,2392,0212,051116,900
2024-05-14 UBS AG51,8005.00%9,2002,1122,4481,9802,265429,000
2024-05-13 UBS AG42,6004.11%3,7001,9482,0251,9482,01228,600
2024-05-10 UBS AG38,9003.76%3,1002,0002,0001,9451,9489,400
2024-05-09 UBS AG35,8003.46%1,6002,0352,0621,9751,99710,400
2024-05-08 UBS AG34,2003.30%7002,0572,0662,0042,0353,400
2024-05-07 JPM Securities Japan Co Ltd.7,2000.69%02,1702,1782,0572,05724,700
2024-05-07 UBS AG33,5003.23%5,4002,1702,1782,0572,05724,700
2024-05-02 UBS AG28,1002.71%7002,1502,1502,1032,1202,800
2024-04-30 UBS AG27,4002.64%2,5002,1702,1852,1162,15017,000
2024-04-26 UBS AG24,9002.40%2,5002,0442,1652,0442,12014,200
2024-04-25 UBS AG22,4002.16%1,4002,1002,1002,0012,06417,700
2024-04-24 モルガン・スタンレーMUFG証券株式会社4,9000.47%-7002,1482,2112,0522,06039,900
2024-04-24 UBS AG21,0002.03%4,3002,1482,2112,0522,06039,900
2024-04-23 UBS AG16,7001.68%-2,8002,0332,1352,0022,10829,900
2024-04-19 UBS AG19,5001.97%5,1001,9882,0251,8581,93027,900
2024-04-18 モルガン・スタンレーMUFG証券株式会社5,6000.56%-5001,8912,0021,8851,98828,200
2024-04-18 UBS AG14,4001.45%-6001,8912,0021,8851,98828,200
2024-04-17 JPM Securities Japan Co Ltd.7,2000.72%1,1001,9101,9221,8251,89134,000
2024-04-17 UBS AG15,0001.51%-5,5001,9101,9221,8251,89134,000
2024-04-16 UBS AG20,5002.07%-8002,0572,0571,8711,91636,500
2024-04-15 UBS AG21,3002.15%-1,1002,0282,0682,0002,01316,000
2024-04-12 UBS AG22,4002.26%-1,0002,2522,2522,0452,07031,300
2024-04-11 モルガン・スタンレーMUFG証券株式会社6,1000.61%7002,2972,2972,2002,20216,700
2024-04-11 JPM Securities Japan Co Ltd.6,1000.61%1,0002,2972,2972,2002,20216,700
2024-04-11 UBS AG23,4002.36%4,6002,2972,2972,2002,20216,700
2024-04-10 UBS AG18,8001.90%7,0002,1702,3222,1602,27036,800
2024-04-10 モルガン・スタンレーMUFG証券株式会社5,4000.54%2,1702,3222,1602,27036,800
2024-04-09 UBS AG11,8001.19%-2,2002,1882,1882,1452,1708,400
2024-04-08 UBS AG14,0001.41%-6,4002,1262,2002,0842,13820,800
2024-04-05 JPM Securities Japan Co Ltd.5,1000.51%2,2242,2241,9992,12697,600
2024-04-05 UBS AG20,4002.06%1,0002,2242,2241,9992,12697,600
2024-04-04 UBS AG19,4001.96%9002,3312,3942,2522,25832,000
2024-04-02 UBS AG18,5001.87%2,6002,4542,4852,3562,36038,500
2024-04-01 UBS AG15,9001.60%6002,4502,4942,3602,49266,600
2024-03-29 UBS AG15,3001.54%3,8002,4012,5642,3022,415166,000
2024-03-28 UBS AG11,5001.16%3,3002,4552,5702,3712,383137,000
2024-03-27 UBS AG8,2000.82%3,1002,7452,7702,4892,501237,000
2024-03-26 UBS AG5,1000.51%3,0403,0802,7362,795361,600

TDnet更新情報

報告日strtime銘柄タイトル
2025031316:00G-STG 有償新株予約権(業績連動型有償ストックオプション)の発行に関するお知らせ
2025021316:00G-STG 株式分割および株式の分割に伴う定款の一部変更に関するお知らせ
2025021316:00G-STG 2025年3月期 第3四半期 決算説明資料
2025021316:00G-STG 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025012216:00G-STG 業績予想の修正及び配当予想の修正に関するお知らせ
2024121216:00G-STG 中期経営計画「Challenge 100」策定に関するお知らせ(事業計画及び成長可能性に関する説明資料)
2024111316:00G-STG 2025年3月期 第2四半期 決算説明資料
2024111316:00G-STG 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024092416:00G-STG 主要株主である筆頭株主の異動(予定)、並びに 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
2024080716:00G-STG 2025年3月期 第1四半期 決算説明資料
2024080716:00G-STG 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024060610:00G-STG 2024年6月5日開催 会社説明資料
2024053116:00G-STG 事業計画及び成長可能性に関する事項
2024053116:00G-STG 剰余金の配当に関するお知らせ
2024051317:00G-STG 2024年3月期 決算説明資料
2024051317:00G-STG 2024年3月期決算短信〔日本基準〕(連結)
2024041717:30G-STG 第三者割当増資の結果に関するお知らせ
2024032717:30G-STG 主要株主の異動に関するお知らせ
2024032108:00G-STG 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ
2024032108:00G-STG 事業計画及び成長可能性に関する事項
2024031216:00P-STG 発行価格及び売出価格の決定並びにオーバーアロットメントによる売出しの売出株式数決定のお知らせ
2024030416:00P-STG 募集株式の払込金額及びブックビルディングの仮条件決定のお知らせ
2024022016:00P-STG 東京証券取引所グロース市場への上場承認及びTOKYO PRO Marketにおける当社株式の上場廃止に関するお知らせ
2024022016:00P-STG 募集株式発行並びに株式売出しに関する取締役会決議のお知らせ
2024022016:00P-STG 2024年3月期の業績予想について
2024020816:00P-STG 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024012615:00P-STG 業績予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UYFY3502024-12-20 15:33株式会社STGレオス・キャピタルワークス株式会社変更報告書(特例対象株券等)
S100UW113502024-12-03 17:00株式会社STG株式会社三輝変更報告書
S100UJY23602024-10-18 10:24株式会社STG佐藤 輝明訂正報告書(大量保有報告書・変更報告書)
S100UJXF3602024-10-18 10:17株式会社STG株式会社三輝訂正報告書(大量保有報告書・変更報告書)
S100UJYD3502024-10-18 10:04株式会社STG佐藤 武幸変更報告書(短期大量譲渡)
S100UJYL3602024-10-18 09:58株式会社STG佐藤 武幸訂正報告書(大量保有報告書・変更報告書)
S100UGH73502024-10-01 16:01株式会社STG株式会社三輝大量保有報告書
S100UGCR3502024-10-01 15:55株式会社STG佐藤 輝明変更報告書
S100UGDO3502024-10-01 15:51株式会社STG佐藤 武幸変更報告書
S100U5CX3502024-08-07 15:03株式会社STGレオス・キャピタルワークス株式会社大量保有報告書(特例対象株券等)
S100TFQ23502024-05-15 13:41株式会社STG佐藤 輝明大量保有報告書
S100TFRO3502024-05-15 13:26株式会社STG佐藤 武幸大量保有報告書
S100TFRE3602024-05-15 09:55株式会社STG佐藤 武幸訂正報告書(大量保有報告書・変更報告書)
S100TFPR3602024-05-15 09:03株式会社STG佐藤 輝明訂正報告書(大量保有報告書・変更報告書)
S100T4CB3502024-03-28 16:22株式会社STG森田 泰成変更報告書
S100T48M3502024-03-28 16:20株式会社STG佐藤 輝明変更報告書
S100T4BN3502024-03-28 16:16株式会社STG佐藤 武幸変更報告書
S100T52V3502024-03-27 12:42株式会社STG株式会社TNPオンザロード変更報告書(短期大量譲渡)
S100T51M3502024-03-27 12:14株式会社STG株式会社TNPオンザロード変更報告書
S100T50P3602024-03-27 11:25株式会社STG株式会社TNPオンザロード訂正報告書(大量保有報告書・変更報告書)
S100T5063602024-03-27 11:13株式会社STG株式会社TNPオンザロード訂正報告書(大量保有報告書・変更報告書)
S100T3LR3502024-03-25 09:45株式会社STG三菱UFJキャピタル株式会社変更報告書
S100T3DW3502024-03-22 09:02株式会社STG株式会社TNPオンザロード変更報告書
S100T37Y3602024-03-21 14:42株式会社STG株式会社TNPオンザロード訂正報告書(大量保有報告書・変更報告書)
S100T1L53502024-03-19 13:54株式会社STG佐藤 輝明変更報告書
S100T03O3602024-03-05 16:51株式会社STG森田 泰成訂正報告書(大量保有報告書・変更報告書)
S100SY6P3502024-02-28 09:07株式会社STG森田 泰成変更報告書
S100SY6F3502024-02-28 09:06株式会社STG佐藤 輝明変更報告書
S100SXZ93502024-02-28 09:04株式会社STG佐藤 武幸変更報告書
S100SXU73502024-02-26 10:51株式会社STG三菱UFJキャピタル株式会社変更報告書
S100SXVK3502024-02-22 09:25株式会社STG株式会社TNPオンザロード変更報告書

企業サイト更新情報