5932--三協立山-【金属製品】【建材】ビル用建材、住宅用建材などの開発、製造、販売
売上高:3530270-当期純利益:-10190-総資産:2899750-時価:20510490----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
2024092474575374474740,6004101%100%45%100%100%102%100%107%
2024092575075474575134,7004101%100%85%▲▲102%99%101%100%107%
20240926755772752772112,10021103%102%323%▲▲▲101%97%99%100%110%
20240927773786766782121,20010101%101%108%▲▲▲▲99%100%102%100%112%
20240930752758746747112,400-3596%99%93%98%98%101%96%107%
2024100176076074374673,400-1100%98%65%▼▼100%101%103%95%107%
2024100274275874274572,000-1100%100%98%▼▼▼99%97%101%95%107%
2024100375776174875350,0008101%99%69%99%99%102%96%108%
2024100475375374174478,200-999%99%156%99%102%102%95%106%
2024100775075074074678,6002100%99%101%98%103%103%95%107%
20241008744744728729156,800-1798%98%199%103%106%106%93%104%
20241009720746716738207,5009101%103%132%100%102%103%94%106%
2024101074675773774599,1007101%100%48%▲▲101%101%102%95%107%
2024101175276774576285,80017102%101%87%▲▲▲100%100%100%97%107%
2024101576877175976659,2004101%100%69%▲▲▲▲101%101%101%98%108%
2024101675777075676232,900-499%101%56%100%100%100%97%105%
2024101776176275475926,000-3100%100%79%▼▼101%99%101%97%104%
2024101875576275476228,1003100%101%108%100%97%99%97%105%
2024102176877176176526,4003100%100%94%▲▲100%100%101%98%105%
2024102276076775475833,100-799%100%125%99%101%101%97%104%
2024102375976174675023,400-899%99%71%▼▼100%103%100%96%103%
2024102474574973774840,600-2100%100%174%▼▼▼99%100%98%96%103%
2024102575375674074545,200-3100%99%111%▼▼▼▼102%100%98%95%102%
2024102875076374576350,10018102%102%111%101%99%96%100%105%
2024102975876775776529,4002100%101%59%▲▲98%100%96%100%105%
20241030764765745747133,400-1898%98%454%100%102%98%98%102%
2024103174875374475055,5003100%100%42%100%102%98%98%103%
2024110174775674474947,100-1100%100%85%99%99%97%98%103%
2024110575376174974931,8000100%99%68%--101%98%97%98%103%
2024110675276674576286,40013102%101%272%100%96%95%99%105%
20241107765773756764108,7002100%100%126%▲▲98%95%95%100%104%
2024110876176274274866,500-1698%98%61%99%98%97%98%100%
2024111174474473874034,700-899%99%52%▼▼100%98%96%97%100%
2024111274074673773740,800-3100%100%118%▼▼▼98%99%97%96%100%
2024111373774072372358,700-1498%98%144%▼▼▼▼100%101%98%95%100%
2024111472673672472428,3001100%100%48%100%100%97%95%100%
2024111572473372472620,6002100%100%73%▲▲99%100%96%95%100%
2024111872873072172433,500-2100%99%163%101%100%96%95%100%
2024111972373572373031,8006101%101%95%98%97%92%95%101%
2024112073974172672642,700-499%98%134%100%98%93%95%100%
2024112172673272572522,100-1100%100%52%▼▼99%98%94%95%100%
2024112272572672172138,700-499%99%175%▼▼▼99%98%93%94%100%
2024112572672872072072,300-1100%99%187%▼▼▼▼98%97%93%94%100%
20241126725725709712110,400-899%98%153%▼▼▼▼▼100%99%95%93%100%
20241127707713704709235,400-3100%100%213%▼▼▼▼▼▼103%100%96%93%100%
20241128692714691712121,5003100%103%52%100%97%94%93%100%
2024112970370669870380,800-999%100%67%100%97%94%92%100%
2024120269970669869980,300-499%100%99%▼▼99%97%93%91%100%
2024120370270569569597,900-499%99%122%▼▼▼98%98%94%91%100%
2024120469269567968188,300-1498%98%90%▼▼▼▼99%99%96%89%100%
2024120568068067667669,700-599%99%79%▼▼▼▼▼100%99%96%90%100%
2024120667868167667835,8002100%100%51%100%99%0%92%100%
2024120967568167567657,800-2100%100%161%99%97%0%92%100%
2024121067867866766989,100-799%99%154%▼▼100%98%0%92%100%
2024121167267366867275,2003100%100%84%99%97%0%92%100%
2024121267467466766759,700-599%99%79%99%98%0%91%100%
2024121366766966066175,300-699%99%126%▼▼100%99%0%91%100%
2024121665866165665956,300-2100%100%75%▼▼▼99%98%0%90%100%
2024121766066064665199,500-899%99%177%▼▼▼▼101%0%0%90%100%
2024121864865464765246,8001100%101%47%100%0%0%90%100%
2024121964965264564764,600-599%100%138%101%0%0%90%100%
2024122064665964665087,5003100%101%135%%%%90%100%

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
2024-12-1331,700335,80016,000228,80015,700107,000
2024-12-0631,600325,90016,000221,00015,600104,900
2024-11-2930,400308,80016,000205,60014,400103,200
2024-11-2229,400290,20016,000199,80013,40090,400
2024-11-1529,300289,80016,000199,20013,30090,600
2024-11-0830,900291,80016,000205,40014,90086,400
2024-11-0130,300352,10016,000208,20014,300143,900
2024-10-2531,400352,90016,000209,20015,400143,700
2024-10-1836,200407,20016,000263,70020,200143,500
2024-10-1136,100399,90016,000255,30020,100144,600
2024-10-0430,700401,80016,000247,20014,700154,600
2024-09-2730,600403,70016,000256,80014,600146,900
2024-09-2028,300354,00016,000254,80012,30099,200
2024-09-1335,600359,00016,000256,70019,600102,300
2024-09-0632,300359,40016,000255,10016,300104,300
2024-08-3033,500361,30016,100245,70017,400115,600
2024-08-2335,700368,70016,100246,60019,600122,100
2024-08-1636,300373,70016,000239,90020,300133,800
2024-08-0937,600373,70016,100236,40021,500137,300
2024-08-0236,700440,10016,000254,30020,700185,800
2024-07-2636,700403,10016,000214,20020,700188,900
2024-07-1934,400424,00016,000226,00018,400198,000
2024-07-1229,000419,60016,000208,10013,000211,500
2024-07-0531,000338,70016,000144,50015,000194,200
2024-06-2830,600332,30016,000127,30014,600205,000
2024-06-2133,100340,00016,000132,90017,100207,100
2024-06-1427,600360,10016,000138,30011,600221,800
2024-06-0736,900371,60016,000137,30020,900234,300
2024-05-3119,300405,0000157,40019,300247,600
2024-05-2420,400418,0000155,80020,400262,200
2024-05-1720,800412,9000168,70020,800244,200
2024-05-1018,900413,7000156,40018,900257,300
2024-05-0217,600375,6000143,40017,600232,200
2024-04-2619,900370,8000140,70019,900230,100
2024-04-1920,400371,2000143,10020,400228,100
2024-04-1227,700355,7000140,10027,700215,600
2024-04-0541,600346,5001,700137,30039,900209,200
2024-03-2928,200250,9000125,80028,200125,100
2024-03-2223,500223,500100119,90023,400103,600
2024-03-1521,600266,8000144,00021,600122,800
2024-03-0832,500308,400100157,20032,400151,200
2024-03-0117,600309,300100164,20017,500145,100
2024-02-2216,100297,700200171,50015,900126,200
2024-02-1617,300289,000200166,40017,100122,600
2024-02-0923,200284,200500169,40022,700114,800
2024-02-0223,000316,400500186,30022,500130,100
2024-01-2622,600314,500500181,20022,100133,300
2024-01-1928,400322,600400179,00028,000143,600
2024-01-1243,000339,300800190,80042,200148,500

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
2024-11-25 GOLDMAN SACHS INTERNATIONAL121,0470.38%-37,90072672872072072,300
2024-11-19 GOLDMAN SACHS INTERNATIONAL158,9470.50%1,30072373572373031,800
2024-11-18 GOLDMAN SACHS INTERNATIONAL157,6470.49%-30,30072873072172433,500
2024-10-24 GOLDMAN SACHS INTERNATIONAL187,9470.59%-26,60074574973774840,600
2024-10-09 GOLDMAN SACHS INTERNATIONAL214,5470.67%-9,600720746716738207,500
2024-10-08 GOLDMAN SACHS INTERNATIONAL224,1470.71%34,700744744728729156,800
2024-10-04 GOLDMAN SACHS INTERNATIONAL189,4470.60%17,40075375374174478,200
2024-09-09 GOLDMAN SACHS INTERNATIONAL172,0470.54%-30,50069772069671860,000
2024-09-02 GOLDMAN SACHS INTERNATIONAL202,5470.64%75075073474578,000
2024-08-14 UBS AG143,9050.45%-17,40070771169970871,300
2024-08-13 UBS AG161,3050.51%69070568570567,200
2024-08-08 GOLDMAN SACHS INTERNATIONAL152,0470.48%-86,00067369767268288,900
2024-08-01 GOLDMAN SACHS INTERNATIONAL238,0470.75%32,900752752729740147,200
2024-07-31 GOLDMAN SACHS INTERNATIONAL205,1470.65%25,500748752732752141,500
2024-07-30 GOLDMAN SACHS INTERNATIONAL179,6470.56%75476275275247,100
2024-05-13 GOLDMAN SACHS INTERNATIONAL155,7470.49%-32,300859865842855190,100
2024-04-19 GOLDMAN SACHS INTERNATIONAL188,0470.59%-29,600802805784790112,900
2024-04-12 GOLDMAN SACHS INTERNATIONAL217,6470.68%-19,200846851836836134,200
2024-04-10 GOLDMAN SACHS INTERNATIONAL236,8470.75%-40,900843885841860329,000
2024-04-09 GOLDMAN SACHS INTERNATIONAL277,7470.88%-28,600846848834840202,700
2024-04-03 Nomura International plc154,1990.48%-10,031955972945968173,000
2024-04-02 GOLDMAN SACHS INTERNATIONAL306,3470.97%-33,800938967933965197,400
2024-03-26 GOLDMAN SACHS INTERNATIONAL340,1471.07%-27,70091192491092456,100
2024-03-25 Nomura International plc164,2300.52%90,08991692491091373,500
2024-03-21 GOLDMAN SACHS INTERNATIONAL367,8471.16%-31,700915929911916106,600
2024-03-14 GOLDMAN SACHS INTERNATIONAL399,5471.26%-15,10087488787388361,700
2024-03-04 GOLDMAN SACHS INTERNATIONAL414,6471.31%21,900840840827833107,700

TDnet更新情報

EDINEt更新情報

企業サイト更新情報