| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,000 | 1,003 | 991 | 995 | 9,400 | -9 | 99% | 100% | 121% | ▼▼ | 101% | 102% | 103% | 98% | 105% |
| 20250120 | 995 | 1,010 | 995 | 1,004 | 8,100 | 9 | 101% | 101% | 86% | ▲ | 100% | 102% | 102% | 99% | 106% |
| 20250121 | 1,004 | 1,008 | 999 | 1,008 | 5,500 | 4 | 100% | 100% | 68% | ▲▲ | 99% | 103% | 101% | 100% | 106% |
| 20250122 | 1,013 | 1,013 | 1,000 | 1,005 | 4,000 | -3 | 100% | 99% | 73% | ▼ | 100% | 104% | 102% | 99% | 106% |
| 20250123 | 1,005 | 1,008 | 1,001 | 1,001 | 1,600 | -4 | 100% | 100% | 40% | ▼▼ | 101% | 103% | 102% | 99% | 105% |
| 20250124 | 1,005 | 1,013 | 1,002 | 1,013 | 3,100 | 12 | 101% | 101% | 194% | ▲ | 102% | 98% | 101% | 100% | 107% |
| 20250127 | 1,012 | 1,035 | 1,012 | 1,029 | 5,900 | 16 | 102% | 102% | 190% | ▲▲ | 101% | 96% | 99% | 100% | 108% |
| 20250128 | 1,035 | 1,048 | 1,014 | 1,045 | 7,800 | 16 | 102% | 101% | 132% | ▲▲▲ | 100% | 96% | 99% | 100% | 110% |
| 20250129 | 1,041 | 1,045 | 1,040 | 1,040 | 3,800 | -5 | 100% | 100% | 49% | ▼ | 92% | 98% | 100% | 100% | 109% |
| 20250130 | 1,033 | 1,037 | 951 | 951 | 71,500 | -89 | 91% | 92% | 1882% | ▼▼ | 98% | 101% | 103% | 91% | 100% |
| 20250131 | 1,003 | 1,020 | 987 | 987 | 23,600 | 36 | 104% | 98% | 33% | ▲ | 99% | 101% | 103% | 94% | 104% |
| 20250203 | 999 | 1,015 | 993 | 993 | 4,400 | 6 | 101% | 99% | 19% | ▲▲ | 101% | 102% | 104% | 95% | 104% |
| 20250204 | 994 | 1,002 | 994 | 1,002 | 4,400 | 9 | 101% | 101% | 100% | ▲▲▲ | 101% | 101% | 103% | 96% | 105% |
| 20250205 | 1,002 | 1,010 | 1,002 | 1,009 | 4,600 | 7 | 101% | 101% | 105% | ▲▲▲▲ | 100% | 101% | 103% | 97% | 106% |
| 20250206 | 1,003 | 1,012 | 1,003 | 1,006 | 5,400 | -3 | 100% | 100% | 117% | ▼ | 100% | 102% | 102% | 96% | 106% |
| 20250207 | 1,005 | 1,010 | 1,003 | 1,010 | 1,200 | 4 | 100% | 100% | 22% | ▲ | 100% | 102% | 102% | 97% | 106% |
| 20250210 | 1,005 | 1,009 | 1,004 | 1,009 | 2,900 | -1 | 100% | 100% | 242% | ▼ | 100% | 100% | 101% | 97% | 106% |
| 20250212 | 1,015 | 1,015 | 1,007 | 1,010 | 3,900 | 1 | 100% | 100% | 134% | ▲ | 100% | 100% | 101% | 97% | 106% |
| 20250213 | 1,010 | 1,011 | 1,002 | 1,005 | 4,000 | -5 | 100% | 100% | 103% | ▼ | 102% | 101% | 103% | 96% | 106% |
| 20250214 | 1,003 | 1,057 | 1,003 | 1,026 | 15,700 | 21 | 102% | 102% | 393% | ▲ | 98% | 99% | 101% | 98% | 108% |
| 20250217 | 1,027 | 1,030 | 1,003 | 1,008 | 7,800 | -18 | 98% | 98% | 50% | ▼ | 99% | 99% | 102% | 96% | 106% |
| 20250218 | 1,022 | 1,022 | 1,003 | 1,012 | 3,600 | 4 | 100% | 99% | 46% | ▲ | 100% | 100% | 104% | 97% | 106% |
| 20250219 | 1,012 | 1,017 | 1,012 | 1,015 | 1,300 | 3 | 100% | 100% | 36% | ▲▲ | 100% | 102% | 104% | 97% | 107% |
| 20250220 | 1,011 | 1,017 | 1,011 | 1,016 | 3,600 | 1 | 100% | 100% | 277% | ▲▲▲ | 100% | 102% | 105% | 97% | 107% |
| 20250225 | 1,009 | 1,011 | 1,005 | 1,011 | 2,000 | -5 | 100% | 100% | 56% | ▼ | 99% | 101% | 108% | 97% | 106% |
| 20250226 | 1,011 | 1,013 | 999 | 1,002 | 4,800 | -9 | 99% | 99% | 240% | ▼▼ | 101% | 102% | 111% | 96% | 105% |
| 20250227 | 1,000 | 1,012 | 1,000 | 1,012 | 3,900 | 10 | 101% | 101% | 81% | ▲ | 102% | 100% | 110% | 97% | 106% |
| 20250228 | 1,012 | 1,029 | 1,007 | 1,029 | 3,500 | 17 | 102% | 102% | 90% | ▲▲ | 100% | 100% | 110% | 99% | 108% |
| 20250303 | 1,020 | 1,022 | 1,017 | 1,020 | 5,200 | -9 | 99% | 100% | 149% | ▼ | 99% | 99% | 109% | 99% | 107% |
| 20250304 | 1,021 | 1,022 | 1,015 | 1,015 | 2,600 | -5 | 100% | 99% | 50% | ▼▼ | 100% | 100% | 110% | 99% | 103% |
| 20250305 | 1,015 | 1,020 | 1,010 | 1,010 | 2,400 | -5 | 100% | 100% | 92% | ▼▼▼ | 100% | 100% | 110% | 98% | 102% |
| 20250306 | 1,015 | 1,015 | 1,010 | 1,013 | 800 | 3 | 100% | 100% | 33% | ▲ | 100% | 101% | 111% | 98% | 101% |
| 20250307 | 1,010 | 1,015 | 1,009 | 1,015 | 3,500 | 2 | 100% | 100% | 438% | ▲▲ | 100% | 100% | 110% | 99% | 101% |
| 20250310 | 1,017 | 1,026 | 1,014 | 1,014 | 3,400 | -1 | 100% | 100% | 97% | ▼ | 100% | 102% | 110% | 99% | 101% |
| 20250311 | 1,013 | 1,016 | 1,005 | 1,016 | 2,200 | 2 | 100% | 100% | 65% | ▲ | 100% | 102% | 110% | 99% | 101% |
| 20250312 | 1,018 | 1,018 | 1,009 | 1,016 | 1,800 | 0 | 100% | 100% | 82% | -- | 101% | 103% | 110% | 99% | 101% |
| 20250313 | 1,012 | 1,018 | 1,012 | 1,018 | 2,000 | 2 | 100% | 101% | 111% | ▲ | 100% | 103% | 110% | 99% | 102% |
| 20250314 | 1,018 | 1,020 | 1,011 | 1,020 | 2,400 | 2 | 100% | 100% | 120% | ▲▲ | 101% | 104% | 109% | 99% | 102% |
| 20250317 | 1,021 | 1,038 | 1,020 | 1,036 | 7,800 | 16 | 102% | 101% | 325% | ▲▲▲ | 99% | 102% | 104% | 100% | 103% |
| 20250318 | 1,049 | 1,049 | 1,036 | 1,039 | 2,100 | 3 | 100% | 99% | 27% | ▲▲▲▲ | 100% | 105% | 105% | 100% | 104% |
| 20250319 | 1,039 | 1,046 | 1,039 | 1,044 | 2,900 | 5 | 100% | 100% | 138% | ▲▲▲▲▲ | 100% | 106% | 104% | 100% | 104% |
| 20250321 | 1,050 | 1,052 | 1,045 | 1,052 | 4,100 | 8 | 101% | 100% | 141% | ▲▲▲▲▲▲ | 100% | 106% | 103% | 100% | 105% |
| 20250324 | 1,054 | 1,058 | 1,052 | 1,058 | 3,800 | 6 | 101% | 100% | 93% | ▲▲▲▲▲▲▲ | 100% | 104% | 102% | 100% | 106% |
| 20250325 | 1,072 | 1,073 | 1,060 | 1,073 | 4,600 | 15 | 101% | 100% | 121% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 100% | 100% | 107% |
| 20250326 | 1,085 | 1,095 | 1,076 | 1,094 | 7,300 | 21 | 102% | 101% | 159% | ▲▲▲▲▲▲▲▲▲ | 101% | 101% | 99% | 100% | 109% |
| 20250327 | 1,099 | 1,110 | 1,096 | 1,110 | 10,300 | 16 | 101% | 101% | 141% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 97% | 95% | 100% | 110% |
| 20250328 | 1,125 | 1,132 | 1,115 | 1,117 | 9,900 | 7 | 101% | 99% | 96% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 97% | 96% | 100% | 111% |
| 20250331 | 1,120 | 1,127 | 1,114 | 1,117 | 12,900 | 0 | 100% | 100% | 130% | -- | 98% | 93% | 95% | 100% | 111% |
| 20250401 | 1,131 | 1,133 | 1,111 | 1,111 | 12,000 | -6 | 99% | 98% | 93% | ▼ | 97% | 95% | 96% | 99% | 110% |
| 20250402 | 1,115 | 1,115 | 1,084 | 1,084 | 8,300 | -27 | 98% | 97% | 69% | ▼▼ | 102% | 100% | 0% | 97% | 107% |
| 20250403 | 1,060 | 1,088 | 1,059 | 1,086 | 7,200 | 2 | 100% | 102% | 87% | ▲ | 97% | 100% | 0% | 97% | 107% |
| 20250404 | 1,087 | 1,087 | 1,034 | 1,056 | 11,000 | -30 | 97% | 97% | 153% | ▼ | 100% | 103% | 0% | 95% | 104% |
| 20250408 | 1,054 | 1,057 | 1,030 | 1,057 | 8,200 | 1 | 100% | 100% | 75% | ▲ | 99% | 102% | 0% | 95% | 104% |
| 20250409 | 1,057 | 1,079 | 1,048 | 1,051 | 5,600 | -6 | 99% | 99% | 68% | ▼ | 95% | 97% | 0% | 94% | 103% |
| 20250410 | 1,110 | 1,110 | 1,060 | 1,060 | 6,700 | 9 | 101% | 95% | 120% | ▲ | 101% | 99% | 0% | 95% | 104% |
| 20250411 | 1,084 | 1,090 | 1,058 | 1,090 | 4,600 | 30 | 103% | 101% | 69% | ▲▲ | 101% | 101% | 0% | 98% | 107% |
| 20250414 | 1,059 | 1,080 | 1,043 | 1,072 | 9,400 | -18 | 98% | 101% | 204% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20250415 | 1,079 | 1,080 | 1,072 | 1,074 | 5,200 | 2 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20250416 | 1,074 | 1,075 | 1,066 | 1,069 | 3,500 | -5 | 100% | 100% | 67% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20250417 | 1,069 | 1,069 | 1,056 | 1,067 | 4,700 | -2 | 100% | 100% | 134% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 84,300 | 0 | 19,400 | 0 | 64,900 |
| 2025-04-04 | 0 | 93,100 | 0 | 24,400 | 0 | 68,700 |
| 2025-03-28 | 0 | 102,200 | 0 | 27,200 | 0 | 75,000 |
| 2025-03-21 | 0 | 104,200 | 0 | 26,500 | 0 | 77,700 |
| 2025-03-14 | 0 | 103,400 | 0 | 26,400 | 0 | 77,000 |
| 2025-03-07 | 0 | 103,200 | 0 | 26,300 | 0 | 76,900 |
| 2025-02-28 | 0 | 105,500 | 0 | 26,200 | 0 | 79,300 |
| 2025-02-21 | 0 | 106,500 | 0 | 26,200 | 0 | 80,300 |
| 2025-02-14 | 0 | 103,900 | 0 | 25,300 | 0 | 78,600 |
| 2025-02-07 | 0 | 103,300 | 0 | 26,300 | 0 | 77,000 |
| 2025-01-31 | 0 | 106,600 | 0 | 25,400 | 0 | 81,200 |
| 2025-01-24 | 0 | 88,500 | 0 | 19,700 | 0 | 68,800 |
| 2025-01-17 | 0 | 84,300 | 0 | 16,300 | 0 | 68,000 |
| 2025-01-10 | 0 | 82,400 | 0 | 17,100 | 0 | 65,300 |
| 2024-12-27 | 0 | 77,800 | 0 | 17,700 | 0 | 60,100 |
| 2024-12-20 | 0 | 76,300 | 0 | 16,300 | 0 | 60,000 |
| 2024-12-13 | 0 | 77,800 | 0 | 15,200 | 0 | 62,600 |
| 2024-12-06 | 0 | 77,200 | 0 | 15,400 | 0 | 61,800 |
| 2024-11-29 | 0 | 70,200 | 0 | 15,100 | 0 | 55,100 |
| 2024-11-22 | 0 | 62,600 | 0 | 14,200 | 0 | 48,400 |
| 2024-11-15 | 0 | 50,000 | 0 | 14,200 | 0 | 35,800 |
| 2024-11-08 | 0 | 49,800 | 0 | 14,100 | 0 | 35,700 |
| 2024-11-01 | 0 | 47,500 | 0 | 14,000 | 0 | 33,500 |
| 2024-10-25 | 0 | 51,200 | 0 | 14,900 | 0 | 36,300 |
| 2024-10-18 | 0 | 61,600 | 0 | 15,800 | 0 | 45,800 |
| 2024-10-11 | 0 | 62,600 | 0 | 21,000 | 0 | 41,600 |
| 2024-10-04 | 0 | 57,700 | 0 | 18,600 | 0 | 39,100 |
| 2024-09-27 | 0 | 57,900 | 0 | 23,100 | 0 | 34,800 |
| 2024-09-20 | 0 | 55,900 | 0 | 21,900 | 0 | 34,000 |
| 2024-09-13 | 0 | 69,400 | 0 | 35,100 | 0 | 34,300 |
| 2024-09-06 | 0 | 68,900 | 0 | 39,600 | 0 | 29,300 |
| 2024-08-30 | 0 | 81,100 | 0 | 53,700 | 0 | 27,400 |
| 2024-08-23 | 0 | 81,800 | 0 | 53,300 | 0 | 28,500 |
| 2024-08-16 | 0 | 96,700 | 0 | 58,100 | 0 | 38,600 |
| 2024-08-09 | 0 | 116,400 | 0 | 59,000 | 0 | 57,400 |
| 2024-08-02 | 0 | 141,300 | 0 | 71,800 | 0 | 69,500 |
| 2024-07-26 | 0 | 162,500 | 0 | 75,300 | 0 | 87,200 |
| 2024-07-19 | 0 | 165,100 | 0 | 74,800 | 0 | 90,300 |
| 2024-07-12 | 0 | 137,000 | 0 | 65,100 | 0 | 71,900 |
| 2024-07-05 | 0 | 130,800 | 0 | 63,700 | 0 | 67,100 |
| 2024-06-28 | 0 | 127,600 | 0 | 63,300 | 0 | 64,300 |
| 2024-06-21 | 0 | 134,700 | 0 | 69,700 | 0 | 65,000 |
| 2024-06-14 | 0 | 135,000 | 0 | 69,900 | 0 | 65,100 |
| 2024-06-07 | 0 | 128,500 | 0 | 64,600 | 0 | 63,900 |
| 2024-05-31 | 0 | 116,900 | 0 | 54,300 | 0 | 62,600 |
| 2024-05-24 | 23,300 | 105,800 | 23,300 | 41,400 | 0 | 64,400 |
| 2024-05-17 | 23,300 | 115,200 | 23,300 | 47,700 | 0 | 67,500 |
| 2024-05-10 | 20,900 | 123,200 | 20,900 | 49,600 | 0 | 73,600 |
| 2024-05-02 | 1,400 | 123,800 | 1,400 | 51,100 | 0 | 72,700 |
| 2024-04-26 | 0 | 130,900 | 0 | 58,000 | 0 | 72,900 |
| 2024-04-19 | 0 | 135,000 | 0 | 58,300 | 0 | 76,700 |
| 2024-04-12 | 0 | 130,400 | 0 | 83,100 | 0 | 47,300 |
| 2024-04-05 | 0 | 119,100 | 0 | 83,300 | 0 | 35,800 |
| 2024-03-29 | 0 | 130,900 | 0 | 85,900 | 0 | 45,000 |
| 2024-03-22 | 0 | 136,700 | 0 | 91,200 | 0 | 45,500 |
| 2024-03-15 | 0 | 131,100 | 0 | 91,100 | 0 | 40,000 |
| 2024-03-08 | 0 | 140,700 | 0 | 93,900 | 0 | 46,800 |
| 2024-03-01 | 0 | 145,800 | 0 | 95,100 | 0 | 50,700 |
| 2024-02-22 | 0 | 140,200 | 0 | 93,000 | 0 | 47,200 |
| 2024-02-16 | 0 | 153,900 | 0 | 100,500 | 0 | 53,400 |
| 2024-02-09 | 0 | 152,200 | 0 | 98,800 | 0 | 53,400 |
| 2024-02-02 | 0 | 151,300 | 0 | 97,600 | 0 | 53,700 |
| 2024-01-26 | 0 | 161,300 | 0 | 101,600 | 0 | 59,700 |
| 2024-01-19 | 0 | 162,700 | 0 | 103,300 | 0 | 59,400 |
| 2024-01-12 | 200 | 156,000 | 200 | 81,800 | 0 | 74,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | 三機サービス | 2025年５月期第３四半期決算短信〔日本基準〕(連結) |
| 20250408 | 17:00 | 三機サービス | 米国政府関税措置による当社グループ事業及び業績への影響に関するお知らせ |
| 20250214 | 10:00 | 三機サービス | 「枚方市立小中学校教室等空調設備更新 DBO 事業」落札のお知らせ |
| 20250114 | 15:30 | 三機サービス | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241213 | 16:00 | 三機サービス | 株主優待制度の改定に関するお知らせ |
| 20241015 | 15:00 | 三機サービス | 2025年５月期第１四半期決算短信〔日本基準〕(連結) |
| 20241015 | 12:00 | 三機サービス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240918 | 16:00 | 三機サービス | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240918 | 15:00 | 三機サービス | 新たな事業の開始に関するお知らせ |
| 20240826 | 17:00 | 三機サービス | 定款の一部変更に関するお知らせ |
| 20240724 | 16:00 | 三機サービス | 当社株式等の大規模買付行為に関する対応策（買収への対応方針）の更新について |
| 20240712 | 15:00 | 三機サービス | 2024年５月期決算短信〔日本基準〕(連結) |
| 20240412 | 15:00 | 三機サービス | 2024年５月期第３四半期決算短信〔日本基準〕(連結) |
| 20240109 | 15:00 | 三機サービス | 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 |
|---|---|---|---|---|---|
| S100V2C0 | 350 | 2025-01-09 16:02 | 株式会社三機サービス | シンメンテホールディングス株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6044 | 1 | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2025-04-17 17:22:08 |
| 6044 | 2 | 大型IRイベント：個人投資家向けIRセミナーの実施 | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-10-08 03:29:12 |
| 6044 | 2 | 大型IRイベント：個人投資家向けIRセミナーの実施 | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-06-18 07:52:16 |
| 6044 | 2 | 当社の株主になると | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-06-14 12:35:52 |
| 6044 | 2 | 株主・投資家向け情報 | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-06-14 12:35:50 |
| 6044 | 2 | リンク集 | 株主・投資家向け情報 | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-06-14 12:35:49 |
| 6044 | 2 | ガバナンス | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-06-14 12:35:46 |
| 6044 | 2 | 株式情報 | 株主・投資家向け情報 | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-06-14 12:35:45 |
| 6044 | 2 | 株主・投資家向け情報 | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-06-14 12:35:43 |
| 6044 | 2 | 財務ハイライト | 株式会社 三機サービス【ビル・店舗・施設のトータルメンテナンス】 | 2024-06-14 12:35:41 |