| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 982 | 995 | 972 | 985 | 11,500 | 3 | 100% | 100% | 47% | ▲ | 99% | 101% | 101% | 90% | 103% |
| 20240925 | 990 | 994 | 981 | 981 | 7,800 | -4 | 100% | 99% | 68% | ▼ | 102% | 102% | 102% | 89% | 103% |
| 20240926 | 982 | 998 | 982 | 997 | 6,700 | 16 | 102% | 102% | 86% | ▲ | 100% | 99% | 100% | 91% | 105% |
| 20240927 | 999 | 1,005 | 982 | 1,001 | 5,900 | 4 | 100% | 100% | 88% | ▲▲ | 99% | 102% | 101% | 91% | 105% |
| 20240930 | 981 | 987 | 973 | 976 | 18,700 | -25 | 98% | 99% | 317% | ▼ | 100% | 100% | 90% | 90% | 103% |
| 20241001 | 1,001 | 1,002 | 986 | 1,000 | 3,600 | 24 | 102% | 100% | 19% | ▲ | 98% | 100% | 90% | 94% | 105% |
| 20241002 | 1,000 | 1,000 | 972 | 975 | 8,000 | -25 | 98% | 98% | 222% | ▼ | 100% | 101% | 91% | 94% | 102% |
| 20241003 | 986 | 990 | 980 | 985 | 6,300 | 10 | 101% | 100% | 79% | ▲ | 101% | 101% | 92% | 97% | 103% |
| 20241004 | 994 | 1,000 | 990 | 1,000 | 8,900 | 15 | 102% | 101% | 141% | ▲▲ | 99% | 99% | 91% | 98% | 105% |
| 20241007 | 1,007 | 1,007 | 998 | 1,000 | 5,100 | 0 | 100% | 99% | 57% | -- | 100% | 100% | 94% | 100% | 105% |
| 20241008 | 996 | 1,003 | 993 | 993 | 7,500 | -7 | 99% | 100% | 147% | ▼ | 100% | 99% | 94% | 99% | 104% |
| 20241009 | 996 | 1,001 | 992 | 1,000 | 5,200 | 7 | 101% | 100% | 69% | ▲ | 100% | 88% | 94% | 100% | 105% |
| 20241010 | 997 | 997 | 982 | 997 | 8,700 | -3 | 100% | 100% | 167% | ▼ | 101% | 89% | 95% | 100% | 105% |
| 20241011 | 988 | 999 | 988 | 999 | 5,900 | 2 | 100% | 101% | 68% | ▲ | 100% | 89% | 95% | 100% | 104% |
| 20241015 | 990 | 1,001 | 982 | 989 | 40,800 | -10 | 99% | 100% | 692% | ▼ | 101% | 102% | 108% | 99% | 103% |
| 20241016 | 868 | 894 | 865 | 877 | 108,300 | -112 | 89% | 101% | 265% | ▼▼ | 99% | 99% | 105% | 88% | 100% |
| 20241017 | 891 | 891 | 877 | 880 | 20,300 | 3 | 100% | 99% | 19% | ▲ | 100% | 101% | 107% | 88% | 100% |
| 20241018 | 877 | 880 | 871 | 874 | 17,500 | -6 | 99% | 100% | 86% | ▼ | 101% | 101% | 108% | 87% | 100% |
| 20241021 | 871 | 886 | 871 | 884 | 17,200 | 10 | 101% | 101% | 98% | ▲ | 100% | 99% | 106% | 88% | 101% |
| 20241022 | 887 | 888 | 877 | 884 | 10,200 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 106% | 88% | 101% |
| 20241023 | 885 | 887 | 879 | 884 | 7,300 | 0 | 100% | 100% | 72% | -- | 99% | 101% | 106% | 88% | 101% |
| 20241024 | 884 | 884 | 871 | 871 | 8,400 | -13 | 99% | 99% | 115% | ▼ | 101% | 102% | 107% | 87% | 100% |
| 20241025 | 871 | 880 | 857 | 880 | 22,000 | 9 | 101% | 101% | 262% | ▲ | 101% | 105% | 107% | 88% | 101% |
| 20241028 | 870 | 885 | 870 | 878 | 20,000 | -2 | 100% | 101% | 91% | ▼ | 101% | 104% | 106% | 88% | 101% |
| 20241029 | 883 | 900 | 883 | 896 | 13,500 | 18 | 102% | 101% | 68% | ▲ | 97% | 106% | 106% | 90% | 103% |
| 20241030 | 889 | 889 | 864 | 864 | 44,700 | -32 | 96% | 97% | 331% | ▼ | 103% | 108% | 108% | 86% | 100% |
| 20241031 | 867 | 895 | 858 | 889 | 23,500 | 25 | 103% | 103% | 53% | ▲ | 102% | 105% | 105% | 89% | 103% |
| 20241101 | 894 | 913 | 892 | 913 | 15,400 | 24 | 103% | 102% | 66% | ▲▲ | 100% | 101% | 103% | 91% | 106% |
| 20241105 | 917 | 924 | 912 | 918 | 15,200 | 5 | 101% | 100% | 99% | ▲▲▲ | 102% | 100% | 102% | 92% | 106% |
| 20241106 | 923 | 938 | 916 | 938 | 16,900 | 20 | 102% | 102% | 111% | ▲▲▲▲ | 100% | 99% | 100% | 94% | 109% |
| 20241107 | 940 | 948 | 935 | 938 | 9,100 | 0 | 100% | 100% | 54% | -- | 97% | 98% | 99% | 94% | 109% |
| 20241108 | 951 | 952 | 923 | 923 | 14,100 | -15 | 98% | 97% | 155% | ▼ | 100% | 101% | 102% | 92% | 107% |
| 20241111 | 922 | 934 | 922 | 923 | 5,600 | 0 | 100% | 100% | 40% | -- | 99% | 99% | 101% | 92% | 107% |
| 20241112 | 933 | 935 | 926 | 926 | 4,100 | 3 | 100% | 99% | 73% | ▲ | 100% | 98% | 101% | 94% | 107% |
| 20241113 | 930 | 940 | 930 | 932 | 2,300 | 6 | 101% | 100% | 56% | ▲▲ | 100% | 98% | 101% | 99% | 108% |
| 20241114 | 934 | 940 | 931 | 935 | 3,900 | 3 | 100% | 100% | 170% | ▲▲▲ | 99% | 99% | 101% | 100% | 108% |
| 20241115 | 934 | 935 | 925 | 928 | 3,300 | -7 | 99% | 99% | 85% | ▼ | 98% | 101% | 102% | 99% | 107% |
| 20241118 | 926 | 930 | 905 | 910 | 8,300 | -18 | 98% | 98% | 252% | ▼▼ | 101% | 104% | 110% | 97% | 105% |
| 20241119 | 903 | 911 | 893 | 910 | 9,200 | 0 | 100% | 101% | 111% | -- | 102% | 104% | 110% | 97% | 105% |
| 20241120 | 902 | 935 | 902 | 917 | 20,800 | 7 | 101% | 102% | 226% | ▲ | 102% | 103% | 109% | 98% | 106% |
| 20241121 | 911 | 935 | 911 | 926 | 7,000 | 9 | 101% | 102% | 34% | ▲▲ | 101% | 101% | 107% | 99% | 107% |
| 20241122 | 928 | 934 | 927 | 934 | 2,100 | 8 | 101% | 101% | 30% | ▲▲▲ | 100% | 101% | 106% | 100% | 108% |
| 20241125 | 934 | 944 | 929 | 935 | 4,600 | 1 | 100% | 100% | 219% | ▲▲▲▲ | 101% | 101% | 106% | 100% | 108% |
| 20241126 | 934 | 944 | 926 | 940 | 5,500 | 5 | 101% | 101% | 120% | ▲▲▲▲▲ | 99% | 99% | 105% | 100% | 109% |
| 20241127 | 948 | 948 | 935 | 935 | 6,000 | -5 | 99% | 99% | 109% | ▼ | 100% | 101% | 106% | 99% | 108% |
| 20241128 | 935 | 940 | 928 | 932 | 6,900 | -3 | 100% | 100% | 115% | ▼▼ | 100% | 100% | 106% | 99% | 105% |
| 20241129 | 940 | 942 | 932 | 942 | 4,500 | 10 | 101% | 100% | 65% | ▲ | 100% | 100% | 106% | 100% | 104% |
| 20241202 | 942 | 942 | 932 | 939 | 3,800 | -3 | 100% | 100% | 84% | ▼ | 100% | 100% | 105% | 100% | 103% |
| 20241203 | 939 | 943 | 935 | 939 | 5,400 | 0 | 100% | 100% | 142% | -- | 100% | 100% | 105% | 100% | 103% |
| 20241204 | 939 | 941 | 931 | 940 | 11,400 | 1 | 100% | 100% | 211% | ▲ | 100% | 100% | 104% | 100% | 103% |
| 20241205 | 940 | 942 | 933 | 938 | 6,100 | -2 | 100% | 100% | 54% | ▼ | 100% | 101% | 105% | 100% | 103% |
| 20241206 | 933 | 937 | 933 | 934 | 1,700 | -4 | 100% | 100% | 28% | ▼▼ | 100% | 100% | 0% | 99% | 103% |
| 20241209 | 934 | 939 | 929 | 935 | 6,200 | 1 | 100% | 100% | 365% | ▲ | 100% | 106% | 0% | 99% | 103% |
| 20241210 | 934 | 938 | 931 | 937 | 2,500 | 2 | 100% | 100% | 40% | ▲▲ | 100% | 106% | 0% | 99% | 103% |
| 20241211 | 942 | 942 | 937 | 940 | 4,900 | 3 | 100% | 100% | 196% | ▲▲▲ | 100% | 105% | 0% | 100% | 103% |
| 20241212 | 940 | 943 | 937 | 937 | 6,600 | -3 | 100% | 100% | 135% | ▼ | 100% | 105% | 0% | 99% | 103% |
| 20241213 | 934 | 938 | 932 | 935 | 4,300 | -2 | 100% | 100% | 65% | ▼▼ | 101% | 99% | 0% | 99% | 103% |
| 20241216 | 988 | 994 | 970 | 994 | 36,400 | 59 | 106% | 101% | 847% | ▲ | 99% | 98% | 0% | 100% | 109% |
| 20241217 | 999 | 999 | 985 | 987 | 11,300 | -7 | 99% | 99% | 31% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20241218 | 996 | 996 | 984 | 984 | 7,800 | -3 | 100% | 99% | 69% | ▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20241219 | 982 | 988 | 974 | 974 | 8,200 | -10 | 99% | 99% | 105% | ▼▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241220 | 975 | 987 | 972 | 980 | 5,800 | 6 | 101% | 101% | 71% | ▲ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
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】 | 2024-12-21 21:23:50 |
| 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 |