| 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 | 678 | 684 | 666 | 674 | 236,000 | -14 | 98% | 99% | 125% | ▼▼▼▼▼▼ | 100% | 103% | 92% | 87% | 100% |
| 20240726 | 678 | 690 | 674 | 681 | 134,300 | 7 | 101% | 100% | 57% | ▲ | 101% | 94% | 90% | 88% | 101% |
| 20240729 | 691 | 699 | 690 | 697 | 95,600 | 16 | 102% | 101% | 71% | ▲▲ | 98% | 86% | 90% | 90% | 103% |
| 20240730 | 695 | 695 | 682 | 684 | 98,400 | -13 | 98% | 98% | 103% | ▼ | 102% | 81% | 92% | 88% | 101% |
| 20240731 | 680 | 696 | 671 | 696 | 108,600 | 12 | 102% | 102% | 110% | ▲ | 95% | 81% | 91% | 90% | 103% |
| 20240801 | 686 | 689 | 649 | 651 | 348,300 | -45 | 94% | 95% | 321% | ▼ | 95% | 88% | 98% | 84% | 100% |
| 20240802 | 631 | 631 | 600 | 600 | 295,900 | -51 | 92% | 95% | 85% | ▼▼ | 91% | 102% | 112% | 77% | 100% |
| 20240805 | 550 | 552 | 500 | 500 | 372,100 | -100 | 83% | 91% | 126% | ▼▼▼ | 103% | 107% | 113% | 64% | 100% |
| 20240806 | 535 | 562 | 528 | 550 | 285,700 | 50 | 110% | 103% | 77% | ▲ | 104% | 109% | 112% | 71% | 110% |
| 20240807 | 539 | 574 | 532 | 558 | 191,100 | 8 | 101% | 104% | 67% | ▲▲ | 100% | 108% | 111% | 72% | 112% |
| 20240808 | 548 | 569 | 545 | 546 | 125,500 | -12 | 98% | 100% | 66% | ▼ | 99% | 109% | 106% | 70% | 109% |
| 20240809 | 571 | 578 | 553 | 563 | 190,900 | 17 | 103% | 99% | 152% | ▲ | 101% | 111% | 107% | 72% | 113% |
| 20240813 | 565 | 572 | 558 | 572 | 103,600 | 9 | 102% | 101% | 54% | ▲▲ | 102% | 107% | 105% | 75% | 114% |
| 20240814 | 578 | 596 | 574 | 590 | 117,700 | 18 | 103% | 102% | 114% | ▲▲▲ | 101% | 105% | 103% | 78% | 118% |
| 20240815 | 587 | 604 | 585 | 594 | 125,300 | 4 | 101% | 101% | 106% | ▲▲▲▲ | 102% | 99% | 99% | 80% | 119% |
| 20240816 | 612 | 628 | 612 | 625 | 139,000 | 31 | 105% | 102% | 111% | ▲▲▲▲▲ | 98% | 98% | 97% | 88% | 125% |
| 20240819 | 617 | 625 | 607 | 607 | 103,400 | -18 | 97% | 98% | 74% | ▼ | 99% | 96% | 96% | 86% | 121% |
| 20240820 | 621 | 626 | 616 | 617 | 83,900 | 10 | 102% | 99% | 81% | ▲ | 99% | 98% | 94% | 88% | 123% |
| 20240821 | 611 | 614 | 606 | 606 | 59,000 | -11 | 98% | 99% | 70% | ▼ | 100% | 99% | 94% | 87% | 121% |
| 20240822 | 606 | 615 | 601 | 603 | 45,600 | -3 | 100% | 100% | 77% | ▼▼ | 100% | 99% | 93% | 87% | 121% |
| 20240823 | 601 | 607 | 597 | 598 | 68,700 | -5 | 99% | 100% | 151% | ▼▼▼ | 100% | 102% | 94% | 86% | 120% |
| 20240826 | 594 | 597 | 591 | 593 | 74,800 | -5 | 99% | 100% | 109% | ▼▼▼▼ | 101% | 103% | 95% | 85% | 119% |
| 20240827 | 591 | 599 | 582 | 598 | 101,000 | 5 | 101% | 101% | 135% | ▲ | 100% | 101% | 97% | 86% | 120% |
| 20240828 | 592 | 593 | 585 | 591 | 86,300 | -7 | 99% | 100% | 85% | ▼ | 101% | 102% | 99% | 85% | 118% |
| 20240829 | 588 | 596 | 587 | 594 | 53,100 | 3 | 101% | 101% | 62% | ▲ | 102% | 96% | 98% | 91% | 119% |
| 20240830 | 595 | 607 | 594 | 606 | 49,200 | 12 | 102% | 102% | 93% | ▲▲ | 99% | 94% | 96% | 97% | 121% |
| 20240902 | 607 | 614 | 595 | 598 | 88,400 | -8 | 99% | 99% | 180% | ▼ | 100% | 92% | 98% | 96% | 120% |
| 20240903 | 598 | 606 | 597 | 599 | 56,100 | 1 | 100% | 100% | 63% | ▲ | 98% | 94% | 101% | 96% | 110% |
| 20240904 | 581 | 583 | 572 | 572 | 182,400 | -27 | 95% | 98% | 325% | ▼ | 99% | 94% | 102% | 92% | 105% |
| 20240905 | 574 | 581 | 566 | 571 | 116,100 | -1 | 100% | 99% | 64% | ▼▼ | 96% | 94% | 102% | 91% | 105% |
| 20240906 | 573 | 575 | 550 | 552 | 131,100 | -19 | 97% | 96% | 113% | ▼▼▼ | 101% | 100% | 108% | 88% | 100% |
| 20240909 | 542 | 552 | 533 | 548 | 151,000 | -4 | 99% | 101% | 115% | ▼▼▼▼ | 98% | 98% | 107% | 88% | 100% |
| 20240910 | 550 | 550 | 538 | 539 | 122,800 | -9 | 98% | 98% | 81% | ▼▼▼▼▼ | 98% | 102% | 115% | 86% | 100% |
| 20240911 | 535 | 541 | 518 | 524 | 140,500 | -15 | 97% | 98% | 114% | ▼▼▼▼▼▼ | 101% | 104% | 115% | 84% | 100% |
| 20240912 | 534 | 544 | 533 | 540 | 119,900 | 16 | 103% | 101% | 85% | ▲ | 100% | 104% | 114% | 86% | 103% |
| 20240913 | 537 | 544 | 535 | 536 | 67,000 | -4 | 99% | 100% | 56% | ▼ | 99% | 103% | 113% | 87% | 102% |
| 20240917 | 542 | 544 | 529 | 538 | 81,100 | 2 | 100% | 99% | 121% | ▲ | 101% | 104% | 113% | 87% | 103% |
| 20240918 | 542 | 547 | 539 | 545 | 57,200 | 7 | 101% | 101% | 71% | ▲▲ | 101% | 105% | 111% | 90% | 104% |
| 20240919 | 551 | 557 | 551 | 554 | 51,300 | 9 | 102% | 101% | 90% | ▲▲▲ | 100% | 104% | 110% | 91% | 106% |
| 20240920 | 560 | 567 | 555 | 560 | 63,500 | 6 | 101% | 100% | 124% | ▲▲▲▲ | 99% | 104% | 109% | 92% | 107% |
| 20240924 | 564 | 568 | 559 | 560 | 72,800 | 0 | 100% | 99% | 115% | -- | 100% | 104% | 109% | 92% | 107% |
| 20240925 | 562 | 566 | 559 | 564 | 59,800 | 4 | 101% | 100% | 82% | ▲ | 101% | 102% | 107% | 93% | 108% |
| 20240926 | 572 | 577 | 563 | 577 | 88,300 | 13 | 102% | 101% | 148% | ▲▲ | 101% | 100% | 106% | 95% | 110% |
| 20240927 | 580 | 589 | 577 | 585 | 112,500 | 8 | 101% | 101% | 127% | ▲▲▲ | 100% | 102% | 108% | 97% | 112% |
| 20240930 | 569 | 575 | 567 | 569 | 128,500 | -16 | 97% | 100% | 114% | ▼ | 101% | 101% | 105% | 94% | 109% |
| 20241001 | 579 | 587 | 575 | 583 | 65,700 | 14 | 102% | 101% | 51% | ▲ | 100% | 102% | 106% | 97% | 111% |
| 20241002 | 575 | 583 | 575 | 577 | 75,800 | -6 | 99% | 100% | 115% | ▼ | 98% | 99% | 103% | 96% | 110% |
| 20241003 | 590 | 590 | 580 | 580 | 60,400 | 3 | 101% | 98% | 80% | ▲ | 100% | 105% | 104% | 99% | 111% |
| 20241004 | 584 | 585 | 580 | 582 | 58,900 | 2 | 100% | 100% | 98% | ▲▲ | 99% | 104% | 100% | 99% | 111% |
| 20241007 | 591 | 594 | 587 | 587 | 106,300 | 5 | 101% | 99% | 180% | ▲▲▲ | 99% | 104% | 0% | 100% | 112% |
| 20241008 | 590 | 593 | 582 | 586 | 146,700 | -1 | 100% | 99% | 138% | ▼ | 97% | 104% | 0% | 100% | 112% |
| 20241009 | 591 | 593 | 571 | 576 | 425,800 | -10 | 98% | 97% | 290% | ▼▼ | 98% | 97% | 0% | 98% | 110% |
| 20241010 | 629 | 643 | 607 | 614 | 1,125,900 | 38 | 107% | 98% | 264% | ▲ | 99% | 100% | 0% | 100% | 117% |
| 20241011 | 613 | 627 | 608 | 609 | 251,300 | -5 | 99% | 99% | 22% | ▼ | 100% | 99% | 0% | 99% | 114% |
| 20241015 | 615 | 619 | 604 | 614 | 134,200 | 5 | 101% | 100% | 53% | ▲ | 100% | 100% | 0% | 100% | 115% |
| 20241016 | 608 | 613 | 603 | 607 | 99,200 | -7 | 99% | 100% | 74% | ▼ | 100% | 97% | 0% | 99% | 113% |
| 20241017 | 608 | 612 | 605 | 607 | 79,700 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 99% | 111% |
| 20241018 | 607 | 610 | 605 | 610 | 59,800 | 3 | 100% | 100% | 75% | ▲ | 100% | 0% | 0% | 99% | 110% |
| 20241021 | 612 | 613 | 606 | 609 | 112,800 | -1 | 100% | 100% | 189% | ▼ | 97% | 0% | 0% | 99% | 109% |
| 20241022 | 609 | 609 | 588 | 591 | 140,100 | -18 | 97% | 97% | 124% | ▼▼ | % | % | % | 96% | 106% |
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 | 9,000 | 837,500 | 100 | 97,100 | 8,900 | 740,400 |
| 2024-10-11 | 14,100 | 850,500 | 100 | 98,900 | 14,000 | 751,600 |
| 2024-10-04 | 1,900 | 759,700 | 100 | 90,600 | 1,800 | 669,100 |
| 2024-09-27 | 1,500 | 790,500 | 100 | 96,500 | 1,400 | 694,000 |
| 2024-09-20 | 1,300 | 816,600 | 100 | 89,400 | 1,200 | 727,200 |
| 2024-09-13 | 1,900 | 823,200 | 100 | 87,400 | 1,800 | 735,800 |
| 2024-09-06 | 4,100 | 781,200 | 200 | 75,600 | 3,900 | 705,600 |
| 2024-08-30 | 4,600 | 745,300 | 200 | 68,100 | 4,400 | 677,200 |
| 2024-08-23 | 4,600 | 800,500 | 200 | 100,600 | 4,400 | 699,900 |
| 2024-08-16 | 4,700 | 797,700 | 200 | 99,000 | 4,500 | 698,700 |
| 2024-08-09 | 4,100 | 795,100 | 200 | 98,400 | 3,900 | 696,700 |
| 2024-08-02 | 3,300 | 861,800 | 200 | 129,500 | 3,100 | 732,300 |
| 2024-07-26 | 6,100 | 795,600 | 200 | 149,300 | 5,900 | 646,300 |
| 2024-07-19 | 22,800 | 722,100 | 200 | 154,300 | 22,600 | 567,800 |
| 2024-07-12 | 84,500 | 661,500 | 3,700 | 154,400 | 80,800 | 507,100 |
| 2024-07-05 | 21,600 | 668,800 | 200 | 181,500 | 21,400 | 487,300 |
| 2024-06-28 | 24,900 | 687,500 | 200 | 173,400 | 24,700 | 514,100 |
| 2024-06-21 | 25,600 | 637,000 | 200 | 176,300 | 25,400 | 460,700 |
| 2024-06-14 | 21,600 | 733,700 | 200 | 184,400 | 21,400 | 549,300 |
| 2024-06-07 | 21,500 | 774,500 | 200 | 183,900 | 21,300 | 590,600 |
| 2024-05-31 | 39,400 | 767,000 | 200 | 181,400 | 39,200 | 585,600 |
| 2024-05-24 | 41,200 | 768,700 | 200 | 197,500 | 41,000 | 571,200 |
| 2024-05-17 | 37,100 | 775,700 | 300 | 220,700 | 36,800 | 555,000 |
| 2024-05-10 | 35,600 | 806,800 | 200 | 237,200 | 35,400 | 569,600 |
| 2024-05-02 | 30,800 | 800,700 | 200 | 199,800 | 30,600 | 600,900 |
| 2024-04-26 | 20,200 | 844,600 | 200 | 192,200 | 20,000 | 652,400 |
| 2024-04-19 | 29,000 | 855,100 | 200 | 190,100 | 28,800 | 665,000 |
| 2024-04-12 | 34,300 | 807,700 | 200 | 179,400 | 34,100 | 628,300 |
| 2024-04-05 | 64,000 | 747,200 | 200 | 188,500 | 63,800 | 558,700 |
| 2024-03-29 | 62,000 | 683,500 | 300 | 171,600 | 61,700 | 511,900 |
| 2024-03-22 | 61,100 | 708,700 | 300 | 161,100 | 60,800 | 547,600 |
| 2024-03-15 | 39,200 | 756,000 | 300 | 166,100 | 38,900 | 589,900 |
| 2024-03-08 | 48,600 | 721,300 | 200 | 155,900 | 48,400 | 565,400 |
| 2024-03-01 | 38,400 | 805,100 | 200 | 168,300 | 38,200 | 636,800 |
| 2024-02-22 | 37,600 | 819,500 | 200 | 164,900 | 37,400 | 654,600 |
| 2024-02-16 | 50,700 | 850,500 | 200 | 165,300 | 50,500 | 685,200 |
| 2024-02-09 | 74,100 | 877,200 | 200 | 167,600 | 73,900 | 709,600 |
| 2024-02-02 | 79,300 | 891,300 | 200 | 166,600 | 79,100 | 724,700 |
| 2024-01-26 | 101,400 | 917,000 | 200 | 162,000 | 101,200 | 755,000 |
| 2024-01-19 | 135,200 | 981,100 | 300 | 211,500 | 134,900 | 769,600 |
| 2024-01-12 | 110,900 | 1,160,200 | 3,800 | 245,200 | 107,100 | 915,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | Barclays Capital Securities Ltd | 198,900 | 0.64% | ▲ | 615 | 619 | 604 | 614 | 134,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 15:00 | 三光合成 | 2025年５月期第１四半期決算短信[日本基準]（連結） |
| 20240802 | 15:00 | 三光合成 | （訂正・数値データ訂正）「2024年5月期決算短信[日本基準]（連結）」の一部訂正について |
| 20240711 | 15:00 | 三光合成 | 2024年５月期決算短信[日本基準]（連結） |
| 20240711 | 15:00 | 三光合成 | 2024年5月期通期業績予想（連結）と実績との差異に関するお知らせ |
| 20240705 | 16:30 | 三光合成 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240405 | 15:00 | 三光合成 | 2024年5月期第3四半期決算短信[日本基準]（連結） |
| 20240111 | 15:00 | 三光合成 | 2024年５月期第２四半期決算短信[日本基準]（連結） |
| 20240111 | 15:00 | 三光合成 | 剰余金の配当（中間配当・増配）及び期末配当予想の修正（増配）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 |
|---|---|---|---|
| 7888 | 1 | ?O?????ｬ???ｮ???ﾐ | 2024-10-23 03:20:52 |
| 7888 | 2 | 三光合成株式会社 | 2024-06-15 13:18:47 |
| 7888 | 3 | IRニュース | 2024-06-15 10:56:45 |