| 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 | 3,185 | 3,270 | 3,185 | 3,215 | 2,600 | 5 | 100% | 101% | 325% | ▲ | 101% | 99% | 91% | 96% | 103% |
| 20240726 | 3,220 | 3,265 | 3,185 | 3,260 | 5,900 | 45 | 101% | 101% | 227% | ▲▲ | 100% | 95% | 87% | 99% | 104% |
| 20240729 | 3,285 | 3,285 | 3,270 | 3,285 | 4,100 | 25 | 101% | 100% | 69% | ▲▲▲ | 92% | 91% | 88% | 100% | 105% |
| 20240730 | 3,245 | 3,295 | 3,000 | 3,000 | 23,600 | -285 | 91% | 92% | 576% | ▼ | 104% | 95% | 93% | 91% | 100% |
| 20240731 | 3,070 | 3,200 | 3,065 | 3,195 | 11,300 | 195 | 107% | 104% | 48% | ▲ | 98% | 92% | 89% | 97% | 107% |
| 20240801 | 3,185 | 3,185 | 3,045 | 3,130 | 4,100 | -65 | 98% | 98% | 36% | ▼ | 96% | 95% | 97% | 95% | 104% |
| 20240802 | 3,070 | 3,070 | 2,938 | 2,938 | 8,900 | -192 | 94% | 96% | 217% | ▼▼ | 87% | 104% | 110% | 89% | 100% |
| 20240805 | 2,838 | 2,838 | 2,470 | 2,470 | 12,400 | -468 | 84% | 87% | 139% | ▼▼▼ | 116% | 117% | 124% | 75% | 100% |
| 20240806 | 2,520 | 2,969 | 2,520 | 2,921 | 8,000 | 451 | 118% | 116% | 65% | ▲ | 100% | 98% | 107% | 89% | 118% |
| 20240807 | 2,920 | 2,945 | 2,850 | 2,910 | 4,900 | -11 | 100% | 100% | 61% | ▼ | 100% | 99% | 108% | 88% | 118% |
| 20240808 | 2,889 | 2,932 | 2,860 | 2,895 | 4,300 | -15 | 99% | 100% | 88% | ▼▼ | 100% | 97% | 108% | 88% | 117% |
| 20240809 | 2,945 | 3,025 | 2,924 | 2,944 | 8,900 | 49 | 102% | 100% | 207% | ▲ | 97% | 96% | 110% | 90% | 119% |
| 20240813 | 2,944 | 2,945 | 2,870 | 2,870 | 5,500 | -74 | 97% | 97% | 62% | ▼ | 100% | 97% | 116% | 87% | 116% |
| 20240814 | 2,853 | 2,880 | 2,852 | 2,856 | 5,400 | -14 | 100% | 100% | 98% | ▼▼ | 99% | 96% | 115% | 87% | 116% |
| 20240815 | 2,872 | 2,872 | 2,803 | 2,853 | 2,900 | -3 | 100% | 99% | 54% | ▼▼▼ | 99% | 96% | 116% | 87% | 116% |
| 20240816 | 2,854 | 2,888 | 2,812 | 2,823 | 6,200 | -30 | 99% | 99% | 214% | ▼▼▼▼ | 97% | 98% | 118% | 86% | 114% |
| 20240819 | 2,814 | 2,841 | 2,721 | 2,721 | 5,400 | -102 | 96% | 97% | 87% | ▼▼▼▼▼ | 101% | 101% | 121% | 83% | 110% |
| 20240820 | 2,740 | 2,786 | 2,704 | 2,754 | 2,900 | 33 | 101% | 101% | 54% | ▲ | 100% | 101% | 120% | 84% | 111% |
| 20240821 | 2,752 | 2,777 | 2,718 | 2,739 | 6,100 | -15 | 99% | 100% | 210% | ▼ | 98% | 101% | 121% | 83% | 111% |
| 20240822 | 2,736 | 2,744 | 2,669 | 2,689 | 11,600 | -50 | 98% | 98% | 190% | ▼▼ | 103% | 104% | 123% | 82% | 109% |
| 20240823 | 2,682 | 2,758 | 2,682 | 2,754 | 8,000 | 65 | 102% | 103% | 69% | ▲ | 99% | 107% | 119% | 84% | 111% |
| 20240826 | 2,777 | 2,777 | 2,729 | 2,753 | 1,800 | -1 | 100% | 99% | 23% | ▼ | 100% | 113% | 120% | 84% | 111% |
| 20240827 | 2,768 | 2,775 | 2,728 | 2,775 | 2,900 | 22 | 101% | 100% | 161% | ▲ | 99% | 113% | 116% | 87% | 112% |
| 20240828 | 2,772 | 2,772 | 2,749 | 2,749 | 700 | -26 | 99% | 99% | 24% | ▼ | 101% | 112% | 117% | 86% | 111% |
| 20240829 | 2,750 | 2,799 | 2,748 | 2,780 | 6,800 | 31 | 101% | 101% | 971% | ▲ | 106% | 110% | 115% | 89% | 113% |
| 20240830 | 2,795 | 2,985 | 2,779 | 2,975 | 12,100 | 195 | 107% | 106% | 178% | ▲▲ | 105% | 107% | 108% | 100% | 120% |
| 20240902 | 2,980 | 3,160 | 2,980 | 3,120 | 11,600 | 145 | 105% | 105% | 96% | ▲▲▲ | 101% | 106% | 105% | 100% | 126% |
| 20240903 | 3,050 | 3,190 | 3,050 | 3,090 | 8,700 | -30 | 99% | 101% | 75% | ▼ | 100% | 109% | 106% | 99% | 115% |
| 20240904 | 3,025 | 3,040 | 2,948 | 3,030 | 6,500 | -60 | 98% | 100% | 75% | ▼▼ | 102% | 110% | 106% | 97% | 113% |
| 20240905 | 3,020 | 3,135 | 3,020 | 3,085 | 13,900 | 55 | 102% | 102% | 214% | ▲ | 103% | 101% | 103% | 99% | 115% |
| 20240906 | 3,110 | 3,215 | 3,110 | 3,195 | 7,900 | 110 | 104% | 103% | 57% | ▲▲ | 102% | 100% | 101% | 100% | 119% |
| 20240909 | 3,155 | 3,300 | 3,015 | 3,230 | 9,500 | 35 | 101% | 102% | 120% | ▲▲▲ | 102% | 96% | 99% | 100% | 120% |
| 20240910 | 3,230 | 3,330 | 3,230 | 3,310 | 8,200 | 80 | 102% | 102% | 86% | ▲▲▲▲ | 96% | 96% | 97% | 100% | 123% |
| 20240911 | 3,275 | 3,300 | 3,085 | 3,155 | 9,600 | -155 | 95% | 96% | 117% | ▼ | 99% | 99% | 100% | 95% | 117% |
| 20240912 | 3,175 | 3,220 | 3,120 | 3,155 | 5,900 | 0 | 100% | 99% | 61% | -- | 99% | 102% | 102% | 95% | 117% |
| 20240913 | 3,140 | 3,140 | 3,080 | 3,105 | 2,700 | -50 | 98% | 99% | 46% | ▼ | 100% | 104% | 103% | 94% | 115% |
| 20240917 | 3,090 | 3,120 | 3,055 | 3,090 | 2,900 | -15 | 100% | 100% | 107% | ▼▼ | 101% | 100% | 103% | 93% | 115% |
| 20240918 | 3,105 | 3,155 | 3,090 | 3,135 | 1,700 | 45 | 101% | 101% | 59% | ▲ | 100% | 102% | 103% | 95% | 117% |
| 20240919 | 3,110 | 3,195 | 3,095 | 3,095 | 7,200 | -40 | 99% | 100% | 424% | ▼ | 103% | 102% | 102% | 94% | 115% |
| 20240920 | 3,120 | 3,205 | 3,120 | 3,205 | 500 | 110 | 104% | 103% | 7% | ▲ | 97% | 95% | 98% | 97% | 117% |
| 20240924 | 3,200 | 3,200 | 3,115 | 3,115 | 1,600 | -90 | 97% | 97% | 320% | ▼ | 101% | 100% | 102% | 94% | 113% |
| 20240925 | 3,045 | 3,100 | 3,045 | 3,070 | 6,300 | -45 | 99% | 101% | 394% | ▼▼ | 104% | 102% | 101% | 93% | 112% |
| 20240926 | 3,070 | 3,190 | 3,070 | 3,185 | 5,300 | 115 | 104% | 104% | 84% | ▲ | 97% | 99% | 99% | 96% | 116% |
| 20240927 | 3,145 | 3,145 | 3,050 | 3,050 | 11,600 | -135 | 96% | 97% | 219% | ▼ | 100% | 104% | 103% | 92% | 110% |
| 20240930 | 3,010 | 3,060 | 3,010 | 3,025 | 2,700 | -25 | 99% | 100% | 23% | ▼▼ | 100% | 105% | 102% | 91% | 102% |
| 20241001 | 3,045 | 3,100 | 3,010 | 3,045 | 1,700 | 20 | 101% | 100% | 63% | ▲ | 102% | 104% | 102% | 92% | 101% |
| 20241002 | 3,055 | 3,150 | 3,050 | 3,125 | 4,700 | 80 | 103% | 102% | 276% | ▲▲ | 98% | 99% | 98% | 94% | 103% |
| 20241003 | 3,165 | 3,165 | 3,095 | 3,100 | 5,100 | -25 | 99% | 98% | 109% | ▼ | 101% | 99% | 100% | 94% | 102% |
| 20241004 | 3,105 | 3,125 | 3,085 | 3,125 | 2,300 | 25 | 101% | 101% | 45% | ▲ | 102% | 98% | 99% | 94% | 103% |
| 20241007 | 3,140 | 3,235 | 3,140 | 3,190 | 5,300 | 65 | 102% | 102% | 230% | ▲▲ | 99% | 98% | 0% | 96% | 105% |
| 20241008 | 3,170 | 3,225 | 3,145 | 3,145 | 3,300 | -45 | 99% | 99% | 62% | ▼ | 97% | 97% | 0% | 95% | 104% |
| 20241009 | 3,185 | 3,185 | 3,055 | 3,080 | 9,400 | -65 | 98% | 97% | 285% | ▼▼ | 98% | 100% | 0% | 93% | 102% |
| 20241010 | 3,105 | 3,105 | 3,040 | 3,055 | 2,400 | -25 | 99% | 98% | 26% | ▼▼▼ | 100% | 101% | 0% | 95% | 101% |
| 20241011 | 3,070 | 3,130 | 3,050 | 3,065 | 8,700 | 10 | 100% | 100% | 363% | ▲ | 101% | 100% | 0% | 96% | 101% |
| 20241015 | 3,075 | 3,135 | 3,065 | 3,095 | 4,400 | 30 | 101% | 101% | 51% | ▲▲ | 101% | 101% | 0% | 97% | 102% |
| 20241016 | 3,075 | 3,145 | 3,075 | 3,100 | 4,000 | 5 | 100% | 101% | 91% | ▲▲▲ | 99% | 99% | 0% | 97% | 102% |
| 20241017 | 3,125 | 3,125 | 3,100 | 3,105 | 1,600 | 5 | 100% | 99% | 40% | ▲▲▲▲ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 3,105 | 3,130 | 3,075 | 3,085 | 4,800 | -20 | 99% | 99% | 300% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 3,075 | 3,120 | 3,075 | 3,080 | 1,700 | -5 | 100% | 100% | 35% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 20 | 101% | 100% | 12% | ▲ | % | % | % | 97% | 102% |
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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-22 23:24:44 |
| 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 |