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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 97% | 97% | 102% |
20250401 | 3,000 | 3,020 | 3,000 | 3,020 | 300 | -5 | 100% | 101% | 15% | ▼▼▼▼ | 99% | 93% | 96% | 97% | 102% |
20250402 | 3,020 | 3,020 | 2,990 | 2,990 | 500 | -30 | 99% | 99% | 167% | ▼▼▼▼▼ | 99% | 96% | 98% | 96% | 101% |
20250403 | 2,965 | 2,973 | 2,913 | 2,923 | 1,900 | -67 | 98% | 99% | 380% | ▼▼▼▼▼▼ | 97% | 98% | 99% | 94% | 100% |
20250404 | 2,910 | 2,930 | 2,806 | 2,821 | 4,300 | -102 | 97% | 97% | 226% | ▼▼▼▼▼▼▼ | 99% | 100% | 102% | 91% | 100% |
20250408 | 2,850 | 2,880 | 2,766 | 2,823 | 5,400 | 2 | 100% | 99% | 126% | ▲ | 100% | 106% | 123% | 91% | 100% |
20250409 | 2,776 | 2,796 | 2,723 | 2,769 | 6,700 | -54 | 98% | 100% | 124% | ▼ | 100% | 103% | 120% | 89% | 100% |
20250410 | 2,849 | 2,890 | 2,775 | 2,859 | 8,600 | 90 | 103% | 100% | 128% | ▲ | 100% | 100% | 121% | 92% | 103% |
20250411 | 2,839 | 2,850 | 2,801 | 2,845 | 1,400 | -14 | 100% | 100% | 16% | ▼ | 100% | 101% | 124% | 91% | 103% |
20250414 | 2,824 | 2,880 | 2,812 | 2,821 | 4,500 | -24 | 99% | 100% | 321% | ▼▼ | 104% | 101% | 124% | 91% | 102% |
20250415 | 2,814 | 2,943 | 2,808 | 2,937 | 3,500 | 116 | 104% | 104% | 78% | ▲ | 97% | 99% | 121% | 94% | 106% |
20250416 | 2,887 | 2,887 | 2,806 | 2,806 | 2,600 | -131 | 96% | 97% | 74% | ▼ | 101% | 101% | 125% | 90% | 101% |
20250417 | 2,805 | 2,833 | 2,800 | 2,833 | 2,400 | 27 | 101% | 101% | 92% | ▲ | 100% | 100% | 127% | 91% | 102% |
20250418 | 2,844 | 2,879 | 2,808 | 2,851 | 3,300 | 18 | 101% | 100% | 138% | ▲▲ | 100% | 99% | 127% | 92% | 103% |
20250421 | 2,860 | 2,900 | 2,850 | 2,850 | 600 | -1 | 100% | 100% | 18% | ▼ | 100% | 102% | 129% | 92% | 103% |
20250422 | 2,824 | 2,824 | 2,812 | 2,812 | 400 | -38 | 99% | 100% | 67% | ▼▼ | 99% | 101% | 131% | 90% | 102% |
20250423 | 2,860 | 2,860 | 2,830 | 2,840 | 800 | 28 | 101% | 99% | 200% | ▲ | 100% | 102% | 132% | 91% | 103% |
20250424 | 2,838 | 3,000 | 2,826 | 2,830 | 4,700 | -10 | 100% | 100% | 588% | ▼ | 100% | 101% | 132% | 91% | 102% |
20250425 | 2,833 | 2,858 | 2,826 | 2,831 | 1,200 | 1 | 100% | 100% | 26% | ▲ | 102% | 105% | 135% | 93% | 102% |
20250428 | 2,835 | 2,880 | 2,834 | 2,880 | 1,300 | 49 | 102% | 102% | 108% | ▲▲ | 101% | 103% | 135% | 95% | 104% |
20250430 | 2,880 | 2,910 | 2,862 | 2,895 | 1,100 | 15 | 101% | 101% | 85% | ▲▲▲ | 99% | 118% | 136% | 96% | 105% |
20250501 | 2,900 | 2,900 | 2,869 | 2,869 | 1,000 | -26 | 99% | 99% | 91% | ▼ | 99% | 119% | 138% | 96% | 104% |
20250502 | 2,890 | 2,899 | 2,863 | 2,863 | 1,900 | -6 | 100% | 99% | 190% | ▼▼ | 103% | 121% | 138% | 97% | 103% |
20250507 | 2,890 | 3,040 | 2,880 | 2,979 | 8,100 | 116 | 104% | 103% | 426% | ▲ | 98% | 117% | 134% | 100% | 108% |
20250508 | 2,979 | 3,045 | 2,911 | 2,921 | 5,200 | -58 | 98% | 98% | 64% | ▼ | 115% | 117% | 134% | 98% | 105% |
20250509 | 2,968 | 3,425 | 2,930 | 3,425 | 36,500 | 504 | 117% | 115% | 702% | ▲ | 100% | 101% | 116% | 100% | 124% |
20250512 | 3,450 | 3,640 | 3,325 | 3,440 | 131,200 | 15 | 100% | 100% | 359% | ▲▲ | 101% | 104% | 115% | 100% | 123% |
20250513 | 3,475 | 3,510 | 3,470 | 3,495 | 20,800 | 55 | 102% | 101% | 16% | ▲▲▲ | 99% | 104% | 114% | 100% | 125% |
20250514 | 3,490 | 3,490 | 3,435 | 3,470 | 10,900 | -25 | 99% | 99% | 52% | ▼ | 100% | 103% | 115% | 99% | 124% |
20250515 | 3,455 | 3,485 | 3,405 | 3,450 | 21,000 | -20 | 99% | 100% | 193% | ▼▼ | 99% | 104% | 114% | 99% | 123% |
20250516 | 3,495 | 3,495 | 3,445 | 3,470 | 18,700 | 20 | 101% | 99% | 89% | ▲ | 104% | 107% | 114% | 99% | 124% |
20250519 | 3,500 | 3,665 | 3,495 | 3,625 | 22,100 | 155 | 104% | 104% | 118% | ▲▲ | 99% | 104% | 110% | 100% | 129% |
20250520 | 3,600 | 3,665 | 3,565 | 3,565 | 12,400 | -60 | 98% | 99% | 56% | ▼ | 100% | 108% | 111% | 98% | 127% |
20250521 | 3,550 | 3,620 | 3,540 | 3,550 | 16,500 | -15 | 100% | 100% | 133% | ▼▼ | 103% | 111% | 112% | 98% | 126% |
20250522 | 3,515 | 3,645 | 3,515 | 3,630 | 8,800 | 80 | 102% | 103% | 53% | ▲ | 102% | 107% | 108% | 100% | 129% |
20250523 | 3,650 | 3,735 | 3,650 | 3,735 | 23,100 | 105 | 103% | 102% | 263% | ▲▲ | 100% | 105% | 0% | 100% | 132% |
20250526 | 3,735 | 3,750 | 3,725 | 3,740 | 6,900 | 5 | 100% | 100% | 30% | ▲▲▲ | 102% | 107% | 0% | 100% | 132% |
20250527 | 3,740 | 3,835 | 3,740 | 3,820 | 8,400 | 80 | 102% | 102% | 122% | ▲▲▲▲ | 102% | 104% | 0% | 100% | 135% |
20250528 | 3,820 | 3,910 | 3,820 | 3,890 | 12,300 | 70 | 102% | 102% | 146% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 136% |
20250529 | 3,895 | 3,895 | 3,845 | 3,880 | 6,000 | -10 | 100% | 100% | 49% | ▼ | 102% | 101% | 0% | 100% | 136% |
20250530 | 3,850 | 3,940 | 3,845 | 3,930 | 34,300 | 50 | 101% | 102% | 572% | ▲ | 102% | 101% | 0% | 100% | 137% |
20250602 | 3,925 | 4,105 | 3,925 | 3,985 | 22,700 | 55 | 101% | 102% | 66% | ▲▲ | 98% | 99% | 0% | 100% | 139% |
20250603 | 3,985 | 3,985 | 3,880 | 3,890 | 10,600 | -95 | 98% | 98% | 47% | ▼ | 100% | 0% | 0% | 98% | 133% |
20250604 | 3,870 | 3,955 | 3,860 | 3,860 | 14,800 | -30 | 99% | 100% | 140% | ▼▼ | 100% | 0% | 0% | 97% | 132% |
20250605 | 3,870 | 3,975 | 3,870 | 3,870 | 11,200 | 10 | 100% | 100% | 76% | ▲ | 102% | 0% | 0% | 97% | 113% |
20250606 | 3,870 | 3,980 | 3,870 | 3,950 | 12,600 | 80 | 102% | 102% | 113% | ▲▲ | % | % | % | 99% | 115% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 4,600 | 81,500 | 0 | 21,800 | 4,600 | 59,700 |
2025-05-23 | 14,500 | 74,700 | 0 | 25,400 | 14,500 | 49,300 |
2025-05-16 | 11,500 | 77,000 | 0 | 27,400 | 11,500 | 49,600 |
2025-05-09 | 10,700 | 54,400 | 100 | 18,200 | 10,600 | 36,200 |
2025-05-02 | 0 | 66,300 | 0 | 38,500 | 0 | 27,800 |
2025-04-25 | 100 | 65,500 | 0 | 38,500 | 100 | 27,000 |
2025-04-18 | 0 | 65,200 | 0 | 38,200 | 0 | 27,000 |
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 |
---|---|---|---|
20250516 | 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 |
20250515 | 16:30 | 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 |
20250509 | 11:00 | 三洋工 | 2025年3月期 決算短信〔日本基準〕(連結) |
20250509 | 11:00 | 三洋工 | 中期経営計画策定に関するお知らせ |
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 | 2025-06-07 07:23:52 |
5958 | 2 | 第91期定時株主総会招集ご通知を追加しました。 | 2025-06-05 00:29:54 |
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 |