| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,730 | 2,788 | 2,713 | 2,785 | 6,600 | 55 | 102% | 102% | 87% | ▲ | 100% | 103% | 111% | 95% | 102% |
| 20250121 | 2,789 | 2,807 | 2,789 | 2,792 | 2,600 | 7 | 100% | 100% | 39% | ▲▲ | 101% | 103% | 110% | 96% | 102% |
| 20250122 | 2,800 | 2,841 | 2,800 | 2,841 | 20,400 | 49 | 102% | 101% | 785% | ▲▲▲ | 101% | 102% | 109% | 97% | 104% |
| 20250123 | 2,831 | 2,858 | 2,830 | 2,846 | 900 | 5 | 100% | 101% | 4% | ▲▲▲▲ | 100% | 103% | 110% | 97% | 104% |
| 20250124 | 2,806 | 2,819 | 2,806 | 2,819 | 1,800 | -27 | 99% | 100% | 200% | ▼ | 102% | 99% | 109% | 96% | 103% |
| 20250127 | 2,834 | 2,900 | 2,816 | 2,879 | 4,700 | 60 | 102% | 102% | 261% | ▲ | 100% | 99% | 107% | 98% | 105% |
| 20250128 | 2,853 | 2,887 | 2,851 | 2,862 | 2,700 | -17 | 99% | 100% | 57% | ▼ | 101% | 99% | 107% | 98% | 105% |
| 20250129 | 2,852 | 2,899 | 2,852 | 2,882 | 5,600 | 20 | 101% | 101% | 207% | ▲ | 95% | 99% | 106% | 99% | 106% |
| 20250130 | 2,880 | 2,910 | 2,737 | 2,737 | 37,100 | -145 | 95% | 95% | 663% | ▼ | 100% | 104% | 109% | 94% | 100% |
| 20250131 | 2,812 | 2,847 | 2,800 | 2,819 | 9,900 | 82 | 103% | 100% | 27% | ▲ | 100% | 103% | 109% | 96% | 103% |
| 20250203 | 2,820 | 2,852 | 2,800 | 2,807 | 3,000 | -12 | 100% | 100% | 30% | ▼ | 100% | 110% | 108% | 96% | 103% |
| 20250204 | 2,811 | 2,850 | 2,811 | 2,820 | 6,500 | 13 | 100% | 100% | 217% | ▲ | 101% | 109% | 107% | 96% | 103% |
| 20250205 | 2,826 | 2,881 | 2,826 | 2,852 | 2,300 | 32 | 101% | 101% | 35% | ▲▲ | 101% | 103% | 105% | 98% | 104% |
| 20250206 | 2,878 | 2,914 | 2,854 | 2,914 | 2,700 | 62 | 102% | 101% | 117% | ▲▲▲ | 98% | 102% | 105% | 100% | 107% |
| 20250207 | 2,899 | 2,939 | 2,850 | 2,851 | 6,900 | -63 | 98% | 98% | 256% | ▼ | 106% | 103% | 105% | 98% | 104% |
| 20250210 | 2,900 | 3,085 | 2,900 | 3,085 | 6,600 | 234 | 108% | 106% | 96% | ▲ | 97% | 101% | 100% | 100% | 113% |
| 20250212 | 3,035 | 3,040 | 2,959 | 2,959 | 9,000 | -126 | 96% | 97% | 136% | ▼ | 99% | 102% | 102% | 96% | 108% |
| 20250213 | 2,991 | 2,991 | 2,969 | 2,969 | 1,200 | 10 | 100% | 99% | 13% | ▲ | 100% | 100% | 102% | 96% | 109% |
| 20250214 | 2,969 | 2,969 | 2,960 | 2,961 | 1,100 | -8 | 100% | 100% | 92% | ▼ | 100% | 98% | 101% | 96% | 108% |
| 20250217 | 3,000 | 3,000 | 2,962 | 2,986 | 1,000 | 25 | 101% | 100% | 91% | ▲ | 101% | 100% | 102% | 97% | 109% |
| 20250218 | 3,030 | 3,060 | 3,010 | 3,060 | 3,400 | 74 | 102% | 101% | 340% | ▲▲ | 98% | 100% | 102% | 99% | 112% |
| 20250219 | 3,030 | 3,030 | 2,962 | 2,962 | 4,000 | -98 | 97% | 98% | 118% | ▼ | 97% | 101% | 103% | 96% | 108% |
| 20250220 | 3,000 | 3,000 | 2,917 | 2,921 | 3,100 | -41 | 99% | 97% | 78% | ▼▼ | 101% | 103% | 105% | 95% | 107% |
| 20250225 | 2,929 | 2,979 | 2,900 | 2,949 | 5,900 | 28 | 101% | 101% | 190% | ▲ | 102% | 103% | 106% | 96% | 108% |
| 20250226 | 2,942 | 3,015 | 2,929 | 3,015 | 4,900 | 66 | 102% | 102% | 83% | ▲▲ | 101% | 101% | 104% | 98% | 110% |
| 20250227 | 2,999 | 3,100 | 2,991 | 3,025 | 6,300 | 10 | 100% | 101% | 129% | ▲▲▲ | 100% | 101% | 104% | 98% | 111% |
| 20250228 | 2,997 | 3,025 | 2,981 | 3,010 | 3,100 | -15 | 100% | 100% | 49% | ▼ | 100% | 100% | 103% | 98% | 110% |
| 20250303 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 20 | 101% | 100% | 6% | ▲ | 99% | 101% | 103% | 98% | 111% |
| 20250304 | 3,010 | 3,010 | 2,952 | 2,989 | 1,800 | -41 | 99% | 99% | 900% | ▼ | 102% | 103% | 105% | 97% | 106% |
| 20250305 | 2,962 | 3,020 | 2,962 | 3,020 | 400 | 31 | 101% | 102% | 22% | ▲ | 100% | 100% | 103% | 98% | 108% |
| 20250306 | 3,030 | 3,030 | 3,010 | 3,015 | 800 | -5 | 100% | 100% | 200% | ▼ | 100% | 100% | 104% | 98% | 107% |
| 20250307 | 3,000 | 3,000 | 2,980 | 3,000 | 1,500 | -15 | 100% | 100% | 188% | ▼▼ | 100% | 99% | 102% | 97% | 105% |
| 20250310 | 3,040 | 3,065 | 3,005 | 3,035 | 3,500 | 35 | 101% | 100% | 233% | ▲ | 100% | 99% | 102% | 98% | 106% |
| 20250311 | 3,035 | 3,040 | 3,000 | 3,040 | 2,300 | 5 | 100% | 100% | 66% | ▲▲ | 100% | 100% | 103% | 99% | 107% |
| 20250312 | 3,015 | 3,015 | 3,005 | 3,005 | 1,800 | -35 | 99% | 100% | 78% | ▼ | 100% | 102% | 101% | 97% | 103% |
| 20250313 | 3,010 | 3,010 | 3,000 | 3,000 | 1,300 | -5 | 100% | 100% | 72% | ▼▼ | 100% | 103% | 101% | 98% | 103% |
| 20250314 | 3,000 | 3,005 | 2,986 | 3,005 | 6,300 | 5 | 100% | 100% | 485% | ▲ | 99% | 103% | 101% | 98% | 103% |
| 20250317 | 3,000 | 3,005 | 2,965 | 2,965 | 8,300 | -40 | 99% | 99% | 132% | ▼ | 101% | 104% | 101% | 97% | 102% |
| 20250318 | 2,957 | 3,015 | 2,957 | 3,000 | 5,200 | 35 | 101% | 101% | 63% | ▲ | 103% | 104% | 98% | 98% | 103% |
| 20250319 | 3,000 | 3,120 | 3,000 | 3,085 | 6,200 | 85 | 103% | 103% | 119% | ▲▲ | 100% | 101% | 95% | 100% | 106% |
| 20250321 | 3,080 | 3,085 | 3,040 | 3,085 | 1,800 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 95% | 100% | 106% |
| 20250324 | 3,085 | 3,085 | 3,045 | 3,075 | 2,600 | -10 | 100% | 100% | 144% | ▼ | 100% | 99% | 96% | 100% | 105% |
| 20250325 | 3,070 | 3,075 | 3,070 | 3,075 | 2,100 | 0 | 100% | 100% | 81% | -- | 101% | 98% | 95% | 100% | 104% |
| 20250326 | 3,080 | 3,110 | 3,070 | 3,110 | 1,300 | 35 | 101% | 101% | 62% | ▲ | 100% | 97% | 94% | 100% | 105% |
| 20250327 | 3,110 | 3,110 | 3,105 | 3,105 | 1,400 | -5 | 100% | 100% | 108% | ▼ | 100% | 98% | 96% | 100% | 105% |
| 20250328 | 3,050 | 3,115 | 3,035 | 3,040 | 3,000 | -65 | 98% | 100% | 214% | ▼▼ | 101% | 97% | 98% | 98% | 103% |
| 20250331 | 3,005 | 3,090 | 3,005 | 3,025 | 2,000 | -15 | 100% | 101% | 67% | ▼▼▼ | 101% | 94% | 95% | 97% | 102% |
| 20250401 | 3,000 | 3,020 | 3,000 | 3,020 | 300 | -5 | 100% | 101% | 15% | ▼▼▼▼ | 99% | 93% | 94% | 97% | 102% |
| 20250402 | 3,020 | 3,020 | 2,990 | 2,990 | 500 | -30 | 99% | 99% | 167% | ▼▼▼▼▼ | 99% | 96% | 96% | 96% | 101% |
| 20250403 | 2,965 | 2,973 | 2,913 | 2,923 | 1,900 | -67 | 98% | 99% | 380% | ▼▼▼▼▼▼ | 97% | 98% | 0% | 94% | 100% |
| 20250404 | 2,910 | 2,930 | 2,806 | 2,821 | 4,300 | -102 | 97% | 97% | 226% | ▼▼▼▼▼▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20250408 | 2,850 | 2,880 | 2,766 | 2,823 | 5,400 | 2 | 100% | 99% | 126% | ▲ | 100% | 106% | 0% | 91% | 100% |
| 20250409 | 2,776 | 2,796 | 2,723 | 2,769 | 6,700 | -54 | 98% | 100% | 124% | ▼ | 100% | 103% | 0% | 89% | 100% |
| 20250410 | 2,849 | 2,890 | 2,775 | 2,859 | 8,600 | 90 | 103% | 100% | 128% | ▲ | 100% | 100% | 0% | 92% | 103% |
| 20250411 | 2,839 | 2,850 | 2,801 | 2,845 | 1,400 | -14 | 100% | 100% | 16% | ▼ | 100% | 101% | 0% | 91% | 103% |
| 20250414 | 2,824 | 2,880 | 2,812 | 2,821 | 4,500 | -24 | 99% | 100% | 321% | ▼▼ | 104% | 101% | 0% | 91% | 102% |
| 20250415 | 2,814 | 2,943 | 2,808 | 2,937 | 3,500 | 116 | 104% | 104% | 78% | ▲ | 97% | 0% | 0% | 94% | 106% |
| 20250416 | 2,887 | 2,887 | 2,806 | 2,806 | 2,600 | -131 | 96% | 97% | 74% | ▼ | 101% | 0% | 0% | 90% | 101% |
| 20250417 | 2,805 | 2,833 | 2,800 | 2,833 | 2,400 | 27 | 101% | 101% | 92% | ▲ | 100% | 0% | 0% | 91% | 102% |
| 20250418 | 2,844 | 2,879 | 2,808 | 2,851 | 3,300 | 18 | 101% | 100% | 138% | ▲▲ | % | % | % | 92% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 300 | 64,800 | 0 | 37,600 | 300 | 27,200 |
| 2025-04-04 | 0 | 61,800 | 0 | 36,800 | 0 | 25,000 |
| 2025-03-28 | 400 | 61,200 | 0 | 36,800 | 400 | 24,400 |
| 2025-03-21 | 600 | 62,100 | 0 | 36,600 | 600 | 25,500 |
| 2025-03-14 | 300 | 60,500 | 0 | 36,900 | 300 | 23,600 |
| 2025-03-07 | 200 | 59,100 | 0 | 36,800 | 200 | 22,300 |
| 2025-02-28 | 200 | 58,800 | 0 | 37,100 | 200 | 21,700 |
| 2025-02-21 | 300 | 59,000 | 0 | 37,300 | 300 | 21,700 |
| 2025-02-14 | 600 | 58,300 | 0 | 36,700 | 600 | 21,600 |
| 2025-02-07 | 900 | 60,100 | 0 | 36,700 | 900 | 23,400 |
| 2025-01-31 | 600 | 58,600 | 0 | 36,400 | 600 | 22,200 |
| 2025-01-24 | 500 | 58,100 | 0 | 36,200 | 500 | 21,900 |
| 2025-01-17 | 300 | 56,800 | 0 | 36,200 | 300 | 20,600 |
| 2025-01-10 | 600 | 56,700 | 0 | 36,900 | 600 | 19,800 |
| 2024-12-27 | 400 | 53,400 | 0 | 35,500 | 400 | 17,900 |
| 2024-12-20 | 400 | 53,200 | 0 | 35,700 | 400 | 17,500 |
| 2024-12-13 | 300 | 51,400 | 0 | 35,100 | 300 | 16,300 |
| 2024-12-06 | 300 | 51,400 | 0 | 35,100 | 300 | 16,300 |
| 2024-11-29 | 400 | 51,900 | 0 | 35,300 | 400 | 16,600 |
| 2024-11-22 | 400 | 39,400 | 0 | 35,100 | 400 | 4,300 |
| 2024-11-15 | 300 | 47,800 | 0 | 35,000 | 300 | 12,800 |
| 2024-11-08 | 700 | 48,100 | 0 | 35,000 | 700 | 13,100 |
| 2024-11-01 | 800 | 41,000 | 0 | 35,000 | 800 | 6,000 |
| 2024-10-25 | 500 | 39,400 | 0 | 34,900 | 500 | 4,500 |
| 2024-10-18 | 500 | 40,000 | 0 | 34,900 | 500 | 5,100 |
| 2024-10-11 | 1,000 | 41,800 | 0 | 35,500 | 1,000 | 6,300 |
| 2024-10-04 | 1,100 | 41,200 | 0 | 36,300 | 1,100 | 4,900 |
| 2024-09-27 | 1,000 | 41,800 | 0 | 36,900 | 1,000 | 4,900 |
| 2024-09-20 | 1,100 | 41,800 | 0 | 35,700 | 1,100 | 6,100 |
| 2024-09-13 | 1,100 | 41,900 | 0 | 35,900 | 1,100 | 6,000 |
| 2024-09-06 | 1,000 | 37,400 | 0 | 30,500 | 1,000 | 6,900 |
| 2024-08-30 | 1,400 | 51,700 | 0 | 44,200 | 1,400 | 7,500 |
| 2024-08-23 | 800 | 52,400 | 0 | 44,600 | 800 | 7,800 |
| 2024-08-16 | 700 | 51,100 | 0 | 42,800 | 700 | 8,300 |
| 2024-08-09 | 1,000 | 51,500 | 0 | 42,700 | 1,000 | 8,800 |
| 2024-08-02 | 500 | 48,700 | 0 | 38,900 | 500 | 9,800 |
| 2024-07-26 | 600 | 46,600 | 0 | 38,900 | 600 | 7,700 |
| 2024-07-19 | 600 | 46,700 | 0 | 38,500 | 600 | 8,200 |
| 2024-07-12 | 700 | 46,600 | 0 | 38,500 | 700 | 8,100 |
| 2024-07-05 | 1,200 | 47,500 | 0 | 38,700 | 1,200 | 8,800 |
| 2024-06-28 | 1,000 | 44,900 | 0 | 36,700 | 1,000 | 8,200 |
| 2024-06-21 | 1,400 | 44,400 | 0 | 36,900 | 1,400 | 7,500 |
| 2024-06-14 | 1,700 | 44,500 | 0 | 37,000 | 1,700 | 7,500 |
| 2024-06-07 | 1,700 | 46,400 | 0 | 37,700 | 1,700 | 8,700 |
| 2024-05-31 | 1,300 | 47,100 | 0 | 38,200 | 1,300 | 8,900 |
| 2024-05-24 | 1,300 | 44,100 | 0 | 34,800 | 1,300 | 9,300 |
| 2024-05-17 | 1,500 | 38,300 | 0 | 29,500 | 1,500 | 8,800 |
| 2024-05-10 | 2,200 | 26,500 | 0 | 16,500 | 2,200 | 10,000 |
| 2024-05-02 | 2,300 | 22,700 | 0 | 13,100 | 2,300 | 9,600 |
| 2024-04-26 | 2,100 | 22,800 | 0 | 13,200 | 2,100 | 9,600 |
| 2024-04-19 | 2,800 | 23,500 | 0 | 13,500 | 2,800 | 10,000 |
| 2024-04-12 | 4,700 | 22,200 | 0 | 12,800 | 4,700 | 9,400 |
| 2024-04-05 | 5,700 | 21,700 | 0 | 12,400 | 5,700 | 9,300 |
| 2024-03-29 | 6,500 | 23,600 | 0 | 13,000 | 6,500 | 10,600 |
| 2024-03-22 | 6,900 | 30,100 | 0 | 17,200 | 6,900 | 12,900 |
| 2024-03-15 | 8,500 | 31,500 | 0 | 19,500 | 8,500 | 12,000 |
| 2024-03-08 | 9,500 | 30,200 | 0 | 18,600 | 9,500 | 11,600 |
| 2024-03-01 | 10,100 | 32,100 | 0 | 20,200 | 10,100 | 11,900 |
| 2024-02-22 | 10,100 | 34,800 | 0 | 21,500 | 10,100 | 13,300 |
| 2024-02-16 | 10,000 | 28,800 | 0 | 14,800 | 10,000 | 14,000 |
| 2024-02-09 | 10,100 | 30,500 | 0 | 14,700 | 10,100 | 15,800 |
| 2024-02-02 | 8,800 | 15,700 | 0 | 12,500 | 8,800 | 3,200 |
| 2024-01-26 | 7,800 | 16,700 | 0 | 12,200 | 7,800 | 4,500 |
| 2024-01-19 | 7,700 | 17,000 | 0 | 12,200 | 7,700 | 4,800 |
| 2024-01-12 | 8,400 | 18,400 | 0 | 12,400 | 8,400 | 6,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250311 | 14:00 | 三洋工 | 役員の異動に関するお知らせ |
| 20250214 | 15:00 | 三洋工 | 監査等委員である取締役（社外取締役）の逝去及び退任に関するお知らせ |
| 20250207 | 14:00 | 三洋工 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 11:00 | 三洋工 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 10:00 | 三洋工 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240806 | 14:00 | 三洋工 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 16:00 | 三洋工 | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240611 | 14:00 | 三洋工 | 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 |
| 20240510 | 11:00 | 三洋工 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240322 | 14:00 | 三洋工 | （訂正・数値データ訂正）「配当予想の修正（創立75周年 記念配当）に関するお知らせ」の一部訂正について |
| 20240312 | 14:00 | 三洋工 | 配当予想の修正(創立75周年 記念配当)に関するお知らせ |
| 20240312 | 14:00 | 三洋工 | 固定資産の取得(試験施設棟建設)に関するお知らせ |
| 20240312 | 14:00 | 三洋工 | 役員の異動に関するお知らせ |
| 20240207 | 14:00 | 三洋工 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 14:00 | 三洋工 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXM8 | 360 | 2024-12-12 14:14 | 三洋工業株式会社 | 株式会社ＴＮＮアドバイザーズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UWX3 | 350 | 2024-12-06 16:18 | 三洋工業株式会社 | 株式会社ＴＮＮアドバイザーズ | 変更報告書 |
| S100U87V | 350 | 2024-08-19 09:43 | 三洋工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U3KU | 350 | 2024-07-29 12:11 | 三洋工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T1WO | 350 | 2024-03-18 15:44 | 三洋工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T09S | 360 | 2024-03-06 12:37 | 三洋工業株式会社 | 株式会社ＴＮＮアドバイザーズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SZOK | 350 | 2024-03-05 09:09 | 三洋工業株式会社 | 株式会社ＴＮＮアドバイザーズ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5958 | 1 | 三洋工業株式会社 | 2025-04-19 02:28:17 |
| 5958 | 2 | 「第90期定時株主総会招集ご通知」を追加しました。 | 2024-06-21 16:45:17 |
| 5958 | 2 | IRカレンダー | 三洋工業株式会社 | 2024-06-19 05:22:18 |
| 5958 | 2 | 株式について| 三洋工業株式会社 | 2024-06-19 05:22:16 |
| 5958 | 2 | IRライブラリー | 三洋工業株式会社 | 2024-06-19 05:22:15 |
| 5958 | 2 | 財務ハイライト | 三洋工業株式会社 | 2024-06-19 05:22:14 |
| 5958 | 2 | 経営情報 | 三洋工業株式会社 | 2024-06-19 05:22:12 |
| 5958 | 2 | IRニュース | 三洋工業株式会社 | 2024-06-19 05:22:11 |
| 5958 | 2 | 中期3ヵ年経営計画「SANYO VISION 76」| 三洋工業株式会社 | 2024-06-19 05:22:10 |
| 5958 | 2 | 投資家の皆さまへ | 三洋工業株式会社 | 2024-06-19 05:22:09 |