| 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 | 750 | 751 | 739 | 741 | 187,600 | -13 | 98% | 99% | 161% | ▼▼ | 101% | 102% | 100% | 91% | 100% |
| 20240726 | 740 | 753 | 739 | 748 | 109,400 | 7 | 101% | 101% | 58% | ▲ | 101% | 98% | 98% | 92% | 101% |
| 20240729 | 758 | 764 | 755 | 764 | 73,800 | 16 | 102% | 101% | 67% | ▲▲ | 100% | 93% | 99% | 94% | 103% |
| 20240730 | 754 | 762 | 752 | 752 | 47,100 | -12 | 98% | 100% | 64% | ▼ | 101% | 93% | 100% | 92% | 101% |
| 20240731 | 748 | 752 | 732 | 752 | 141,500 | 0 | 100% | 101% | 300% | -- | 98% | 92% | 100% | 92% | 101% |
| 20240801 | 752 | 752 | 729 | 740 | 147,200 | -12 | 98% | 98% | 104% | ▼ | 97% | 94% | 103% | 91% | 100% |
| 20240802 | 725 | 725 | 701 | 701 | 180,500 | -39 | 95% | 97% | 123% | ▼▼ | 92% | 104% | 113% | 86% | 100% |
| 20240805 | 663 | 666 | 610 | 611 | 285,800 | -90 | 87% | 92% | 158% | ▼▼▼ | 104% | 106% | 113% | 75% | 100% |
| 20240806 | 664 | 697 | 663 | 692 | 213,500 | 81 | 113% | 104% | 75% | ▲ | 101% | 105% | 111% | 85% | 113% |
| 20240807 | 676 | 697 | 668 | 682 | 121,000 | -10 | 99% | 101% | 57% | ▼ | 101% | 107% | 111% | 84% | 112% |
| 20240808 | 673 | 697 | 672 | 682 | 88,900 | 0 | 100% | 101% | 73% | -- | 99% | 105% | 108% | 84% | 112% |
| 20240809 | 694 | 705 | 681 | 689 | 121,500 | 7 | 101% | 99% | 137% | ▲ | 102% | 106% | 109% | 88% | 113% |
| 20240813 | 690 | 705 | 685 | 705 | 67,200 | 16 | 102% | 102% | 55% | ▲▲ | 100% | 103% | 106% | 90% | 115% |
| 20240814 | 707 | 711 | 699 | 708 | 71,300 | 3 | 100% | 100% | 106% | ▲▲▲ | 101% | 103% | 105% | 91% | 116% |
| 20240815 | 708 | 719 | 702 | 717 | 76,100 | 9 | 101% | 101% | 107% | ▲▲▲▲ | 101% | 100% | 103% | 93% | 117% |
| 20240816 | 724 | 732 | 723 | 731 | 64,800 | 14 | 102% | 101% | 85% | ▲▲▲▲▲ | 100% | 102% | 103% | 95% | 120% |
| 20240819 | 723 | 730 | 718 | 720 | 68,800 | -11 | 98% | 100% | 106% | ▼ | 101% | 103% | 102% | 94% | 118% |
| 20240820 | 725 | 737 | 725 | 730 | 68,700 | 10 | 101% | 101% | 100% | ▲ | 100% | 103% | 102% | 96% | 119% |
| 20240821 | 722 | 726 | 718 | 722 | 53,300 | -8 | 99% | 100% | 78% | ▼ | 101% | 104% | 103% | 95% | 118% |
| 20240822 | 720 | 726 | 719 | 726 | 24,200 | 4 | 101% | 101% | 45% | ▲ | 103% | 104% | 103% | 95% | 119% |
| 20240823 | 721 | 742 | 721 | 741 | 68,300 | 15 | 102% | 103% | 282% | ▲▲ | 101% | 101% | 101% | 97% | 121% |
| 20240826 | 739 | 744 | 733 | 744 | 28,900 | 3 | 100% | 101% | 42% | ▲▲▲ | 100% | 100% | 101% | 97% | 122% |
| 20240827 | 744 | 751 | 739 | 747 | 44,700 | 3 | 100% | 100% | 155% | ▲▲▲▲ | 100% | 100% | 103% | 99% | 122% |
| 20240828 | 747 | 750 | 741 | 750 | 25,400 | 3 | 100% | 100% | 57% | ▲▲▲▲▲ | 99% | 99% | 104% | 100% | 123% |
| 20240829 | 750 | 751 | 741 | 743 | 41,000 | -7 | 99% | 99% | 161% | ▼ | 100% | 97% | 105% | 99% | 122% |
| 20240830 | 743 | 750 | 736 | 742 | 45,000 | -1 | 100% | 100% | 110% | ▼▼ | 99% | 96% | 104% | 99% | 121% |
| 20240902 | 750 | 750 | 734 | 745 | 78,000 | 3 | 100% | 99% | 173% | ▲ | 100% | 97% | 105% | 99% | 122% |
| 20240903 | 745 | 750 | 743 | 743 | 30,800 | -2 | 100% | 100% | 39% | ▼ | 98% | 98% | 107% | 99% | 109% |
| 20240904 | 730 | 731 | 716 | 716 | 85,300 | -27 | 96% | 98% | 277% | ▼▼ | 101% | 100% | 109% | 95% | 105% |
| 20240905 | 715 | 732 | 714 | 722 | 56,300 | 6 | 101% | 101% | 66% | ▲ | 100% | 99% | 108% | 96% | 106% |
| 20240906 | 722 | 725 | 715 | 719 | 31,700 | -3 | 100% | 100% | 56% | ▼ | 103% | 103% | 112% | 96% | 104% |
| 20240909 | 697 | 720 | 696 | 718 | 60,000 | -1 | 100% | 103% | 189% | ▼▼ | 100% | 101% | 109% | 96% | 102% |
| 20240910 | 718 | 724 | 715 | 718 | 43,100 | 0 | 100% | 100% | 72% | -- | 98% | 103% | 109% | 96% | 101% |
| 20240911 | 715 | 715 | 691 | 699 | 95,800 | -19 | 97% | 98% | 222% | ▼ | 101% | 105% | 108% | 93% | 100% |
| 20240912 | 707 | 716 | 703 | 716 | 56,000 | 17 | 102% | 101% | 58% | ▲ | 99% | 104% | 107% | 95% | 102% |
| 20240913 | 715 | 717 | 710 | 710 | 42,900 | -6 | 99% | 99% | 77% | ▼ | 101% | 103% | 106% | 95% | 102% |
| 20240917 | 722 | 729 | 710 | 727 | 59,800 | 17 | 102% | 101% | 139% | ▲ | 101% | 103% | 105% | 97% | 104% |
| 20240918 | 730 | 741 | 729 | 739 | 68,900 | 12 | 102% | 101% | 115% | ▲▲ | 100% | 104% | 103% | 99% | 106% |
| 20240919 | 744 | 745 | 737 | 744 | 53,200 | 5 | 101% | 100% | 77% | ▲▲▲ | 99% | 105% | 103% | 99% | 106% |
| 20240920 | 747 | 755 | 742 | 743 | 90,200 | -1 | 100% | 99% | 170% | ▼ | 100% | 105% | 103% | 99% | 106% |
| 20240924 | 745 | 753 | 744 | 747 | 40,600 | 4 | 101% | 100% | 45% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20240925 | 750 | 754 | 745 | 751 | 34,700 | 4 | 101% | 100% | 85% | ▲▲ | 102% | 99% | 101% | 100% | 107% |
| 20240926 | 755 | 772 | 752 | 772 | 112,100 | 21 | 103% | 102% | 323% | ▲▲▲ | 101% | 97% | 99% | 100% | 110% |
| 20240927 | 773 | 786 | 766 | 782 | 121,200 | 10 | 101% | 101% | 108% | ▲▲▲▲ | 99% | 100% | 102% | 100% | 112% |
| 20240930 | 752 | 758 | 746 | 747 | 112,400 | -35 | 96% | 99% | 93% | ▼ | 98% | 98% | 101% | 96% | 107% |
| 20241001 | 760 | 760 | 743 | 746 | 73,400 | -1 | 100% | 98% | 65% | ▼▼ | 100% | 101% | 103% | 95% | 107% |
| 20241002 | 742 | 758 | 742 | 745 | 72,000 | -1 | 100% | 100% | 98% | ▼▼▼ | 99% | 97% | 101% | 95% | 107% |
| 20241003 | 757 | 761 | 748 | 753 | 50,000 | 8 | 101% | 99% | 69% | ▲ | 99% | 99% | 102% | 96% | 108% |
| 20241004 | 753 | 753 | 741 | 744 | 78,200 | -9 | 99% | 99% | 156% | ▼ | 99% | 102% | 101% | 95% | 106% |
| 20241007 | 750 | 750 | 740 | 746 | 78,600 | 2 | 100% | 99% | 101% | ▲ | 98% | 103% | 0% | 95% | 107% |
| 20241008 | 744 | 744 | 728 | 729 | 156,800 | -17 | 98% | 98% | 199% | ▼ | 103% | 106% | 0% | 93% | 104% |
| 20241009 | 720 | 746 | 716 | 738 | 207,500 | 9 | 101% | 103% | 132% | ▲ | 100% | 102% | 0% | 94% | 106% |
| 20241010 | 746 | 757 | 737 | 745 | 99,100 | 7 | 101% | 100% | 48% | ▲▲ | 101% | 101% | 0% | 95% | 107% |
| 20241011 | 752 | 767 | 745 | 762 | 85,800 | 17 | 102% | 101% | 87% | ▲▲▲ | 100% | 100% | 0% | 97% | 107% |
| 20241015 | 768 | 771 | 759 | 766 | 59,200 | 4 | 101% | 100% | 69% | ▲▲▲▲ | 101% | 101% | 0% | 98% | 108% |
| 20241016 | 757 | 770 | 756 | 762 | 32,900 | -4 | 99% | 101% | 56% | ▼ | 100% | 100% | 0% | 97% | 105% |
| 20241017 | 761 | 762 | 754 | 759 | 26,000 | -3 | 100% | 100% | 79% | ▼▼ | 101% | 0% | 0% | 97% | 104% |
| 20241018 | 755 | 762 | 754 | 762 | 28,100 | 3 | 100% | 101% | 108% | ▲ | 100% | 0% | 0% | 97% | 105% |
| 20241021 | 768 | 771 | 761 | 765 | 26,400 | 3 | 100% | 100% | 94% | ▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20241022 | 760 | 767 | 754 | 758 | 33,100 | -7 | 99% | 100% | 125% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 36,200 | 407,200 | 16,000 | 263,700 | 20,200 | 143,500 |
| 2024-10-11 | 36,100 | 399,900 | 16,000 | 255,300 | 20,100 | 144,600 |
| 2024-10-04 | 30,700 | 401,800 | 16,000 | 247,200 | 14,700 | 154,600 |
| 2024-09-27 | 30,600 | 403,700 | 16,000 | 256,800 | 14,600 | 146,900 |
| 2024-09-20 | 28,300 | 354,000 | 16,000 | 254,800 | 12,300 | 99,200 |
| 2024-09-13 | 35,600 | 359,000 | 16,000 | 256,700 | 19,600 | 102,300 |
| 2024-09-06 | 32,300 | 359,400 | 16,000 | 255,100 | 16,300 | 104,300 |
| 2024-08-30 | 33,500 | 361,300 | 16,100 | 245,700 | 17,400 | 115,600 |
| 2024-08-23 | 35,700 | 368,700 | 16,100 | 246,600 | 19,600 | 122,100 |
| 2024-08-16 | 36,300 | 373,700 | 16,000 | 239,900 | 20,300 | 133,800 |
| 2024-08-09 | 37,600 | 373,700 | 16,100 | 236,400 | 21,500 | 137,300 |
| 2024-08-02 | 36,700 | 440,100 | 16,000 | 254,300 | 20,700 | 185,800 |
| 2024-07-26 | 36,700 | 403,100 | 16,000 | 214,200 | 20,700 | 188,900 |
| 2024-07-19 | 34,400 | 424,000 | 16,000 | 226,000 | 18,400 | 198,000 |
| 2024-07-12 | 29,000 | 419,600 | 16,000 | 208,100 | 13,000 | 211,500 |
| 2024-07-05 | 31,000 | 338,700 | 16,000 | 144,500 | 15,000 | 194,200 |
| 2024-06-28 | 30,600 | 332,300 | 16,000 | 127,300 | 14,600 | 205,000 |
| 2024-06-21 | 33,100 | 340,000 | 16,000 | 132,900 | 17,100 | 207,100 |
| 2024-06-14 | 27,600 | 360,100 | 16,000 | 138,300 | 11,600 | 221,800 |
| 2024-06-07 | 36,900 | 371,600 | 16,000 | 137,300 | 20,900 | 234,300 |
| 2024-05-31 | 19,300 | 405,000 | 0 | 157,400 | 19,300 | 247,600 |
| 2024-05-24 | 20,400 | 418,000 | 0 | 155,800 | 20,400 | 262,200 |
| 2024-05-17 | 20,800 | 412,900 | 0 | 168,700 | 20,800 | 244,200 |
| 2024-05-10 | 18,900 | 413,700 | 0 | 156,400 | 18,900 | 257,300 |
| 2024-05-02 | 17,600 | 375,600 | 0 | 143,400 | 17,600 | 232,200 |
| 2024-04-26 | 19,900 | 370,800 | 0 | 140,700 | 19,900 | 230,100 |
| 2024-04-19 | 20,400 | 371,200 | 0 | 143,100 | 20,400 | 228,100 |
| 2024-04-12 | 27,700 | 355,700 | 0 | 140,100 | 27,700 | 215,600 |
| 2024-04-05 | 41,600 | 346,500 | 1,700 | 137,300 | 39,900 | 209,200 |
| 2024-03-29 | 28,200 | 250,900 | 0 | 125,800 | 28,200 | 125,100 |
| 2024-03-22 | 23,500 | 223,500 | 100 | 119,900 | 23,400 | 103,600 |
| 2024-03-15 | 21,600 | 266,800 | 0 | 144,000 | 21,600 | 122,800 |
| 2024-03-08 | 32,500 | 308,400 | 100 | 157,200 | 32,400 | 151,200 |
| 2024-03-01 | 17,600 | 309,300 | 100 | 164,200 | 17,500 | 145,100 |
| 2024-02-22 | 16,100 | 297,700 | 200 | 171,500 | 15,900 | 126,200 |
| 2024-02-16 | 17,300 | 289,000 | 200 | 166,400 | 17,100 | 122,600 |
| 2024-02-09 | 23,200 | 284,200 | 500 | 169,400 | 22,700 | 114,800 |
| 2024-02-02 | 23,000 | 316,400 | 500 | 186,300 | 22,500 | 130,100 |
| 2024-01-26 | 22,600 | 314,500 | 500 | 181,200 | 22,100 | 133,300 |
| 2024-01-19 | 28,400 | 322,600 | 400 | 179,000 | 28,000 | 143,600 |
| 2024-01-12 | 43,000 | 339,300 | 800 | 190,800 | 42,200 | 148,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-09 | GOLDMAN SACHS INTERNATIONAL | 214,547 | 0.67% | ▼ | -9,600 | 720 | 746 | 716 | 738 | 207,500 |
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 224,147 | 0.71% | ▲ | 34,700 | 744 | 744 | 728 | 729 | 156,800 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 189,447 | 0.60% | ▲ | 17,400 | 753 | 753 | 741 | 744 | 78,200 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 172,047 | 0.54% | ▼ | -30,500 | 697 | 720 | 696 | 718 | 60,000 |
| 2024-09-02 | GOLDMAN SACHS INTERNATIONAL | 202,547 | 0.64% | ▲ | 750 | 750 | 734 | 745 | 78,000 | |
| 2024-08-14 | UBS AG | 143,905 | 0.45% | ▼ | -17,400 | 707 | 711 | 699 | 708 | 71,300 |
| 2024-08-13 | UBS AG | 161,305 | 0.51% | ▲ | 690 | 705 | 685 | 705 | 67,200 | |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 152,047 | 0.48% | ▼ | -86,000 | 673 | 697 | 672 | 682 | 88,900 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 238,047 | 0.75% | ▲ | 32,900 | 752 | 752 | 729 | 740 | 147,200 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 205,147 | 0.65% | ▲ | 25,500 | 748 | 752 | 732 | 752 | 141,500 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 179,647 | 0.56% | ▲ | 754 | 762 | 752 | 752 | 47,100 | |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 155,747 | 0.49% | ▼ | -32,300 | 859 | 865 | 842 | 855 | 190,100 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 188,047 | 0.59% | ▼ | -29,600 | 802 | 805 | 784 | 790 | 112,900 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 217,647 | 0.68% | ▼ | -19,200 | 846 | 851 | 836 | 836 | 134,200 |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 236,847 | 0.75% | ▼ | -40,900 | 843 | 885 | 841 | 860 | 329,000 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 277,747 | 0.88% | ▼ | -28,600 | 846 | 848 | 834 | 840 | 202,700 |
| 2024-04-03 | Nomura International plc | 154,199 | 0.48% | ▼ | -10,031 | 955 | 972 | 945 | 968 | 173,000 |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 306,347 | 0.97% | ▼ | -33,800 | 938 | 967 | 933 | 965 | 197,400 |
| 2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 340,147 | 1.07% | ▼ | -27,700 | 911 | 924 | 910 | 924 | 56,100 |
| 2024-03-25 | Nomura International plc | 164,230 | 0.52% | ▲ | 90,089 | 916 | 924 | 910 | 913 | 73,500 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 367,847 | 1.16% | ▼ | -31,700 | 915 | 929 | 911 | 916 | 106,600 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 399,547 | 1.26% | ▼ | -15,100 | 874 | 887 | 873 | 883 | 61,700 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 414,647 | 1.31% | ▲ | 21,900 | 840 | 840 | 827 | 833 | 107,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 15:00 | 三協立山 | 2025年5月期 第1四半期決算短信〔日本基準〕(連結) |
| 20241008 | 15:00 | 三協立山 | 2025年5月期 第1四半期 決算説明資料 |
| 20240711 | 15:00 | 三協立山 | 2024年5月期 決算短信〔日本基準〕(連結) |
| 20240711 | 15:00 | 三協立山 | 2024年5月期 決算説明資料 |
| 20240711 | 15:00 | 三協立山 | 中期経営計画 |
| 20240530 | 15:00 | 三協立山 | 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ついて |
| 20240404 | 15:00 | 三協立山 | 2024年5月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240404 | 15:00 | 三協立山 | 2024年5月期 第3四半期 決算説明資料 |
| 20240404 | 15:00 | 三協立山 | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240311 | 15:00 | 三協立山 | 「令和6年能登半島地震」による業績への影響の見通しについて（特別損失） |
| 20240205 | 15:00 | 三協立山 | 「令和6年能登半島地震」の影響に関するお知らせ |
| 20240111 | 15:00 | 三協立山 | 2024年5月期 第2四半期決算短信〔日本基準〕(連結) |
| 20240111 | 15:00 | 三協立山 | 2024年5月期 第2四半期 決算説明資料 |
| 20240111 | 15:00 | 三協立山 | 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ついて |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5932 | 1 | 三協立山株式会社｜新しい価値を創造し、豊かな暮らしの実現に貢献します。 | 2024-10-22 23:24:20 |
| 5932 | 2 | 株主の皆様とともに｜社会｜サステナビリティ｜三協立山株式会社 | 2024-06-21 16:33:33 |
| 5932 | 2 | 個人投資家向け会社説明会｜IR情報｜三協立山株式会社 | 2024-06-14 19:51:43 |
| 5932 | 2 | 株主との対話｜IR情報｜三協立山株式会社 | 2024-06-14 19:51:42 |
| 5932 | 2 | 旧三協・立山ホールディングスグループのIR資料｜IR情報｜三協立山株式会社 | 2024-06-14 12:27:51 |
| 5932 | 2 | 主な財務指標｜IR情報｜三協立山株式会社 | 2024-06-14 12:27:50 |
| 5932 | 2 | IR資料室｜IR情報｜三協立山株式会社 | 2024-06-14 12:27:49 |
| 5932 | 2 | 株主総会｜IR情報｜三協立山株式会社 | 2024-06-14 12:27:48 |
| 5932 | 2 | 株主優待｜IR情報｜三協立山株式会社 | 2024-06-14 12:27:47 |
| 5932 | 2 | 株式に関する諸手続き｜IR情報｜三協立山株式会社 | 2024-06-14 12:27:45 |