| 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 | 639 | 650 | 631 | 647 | 152,800 | 2 | 100% | 101% | 97% | ▲ | 98% | 98% | 103% | 97% | 110% |
| 20250120 | 665 | 676 | 655 | 655 | 233,200 | 8 | 101% | 98% | 153% | ▲▲ | 98% | 100% | 104% | 98% | 112% |
| 20250121 | 657 | 660 | 646 | 646 | 103,700 | -9 | 99% | 98% | 44% | ▼ | 101% | 103% | 105% | 96% | 110% |
| 20250122 | 650 | 659 | 646 | 654 | 104,500 | 8 | 101% | 101% | 101% | ▲ | 100% | 107% | 105% | 98% | 111% |
| 20250123 | 652 | 658 | 646 | 653 | 115,600 | -1 | 100% | 100% | 111% | ▼ | 99% | 106% | 104% | 97% | 110% |
| 20250124 | 655 | 659 | 648 | 648 | 92,800 | -5 | 99% | 99% | 80% | ▼▼ | 100% | 106% | 104% | 97% | 108% |
| 20250127 | 655 | 664 | 655 | 656 | 182,600 | 8 | 101% | 100% | 197% | ▲ | 101% | 105% | 103% | 98% | 110% |
| 20250128 | 661 | 673 | 658 | 668 | 242,000 | 12 | 102% | 101% | 133% | ▲▲ | 103% | 100% | 101% | 100% | 111% |
| 20250129 | 673 | 695 | 670 | 695 | 257,500 | 27 | 104% | 103% | 106% | ▲▲▲ | 100% | 97% | 98% | 100% | 115% |
| 20250130 | 691 | 692 | 681 | 692 | 164,100 | -3 | 100% | 100% | 64% | ▼ | 100% | 98% | 99% | 100% | 114% |
| 20250131 | 689 | 694 | 674 | 692 | 150,000 | 0 | 100% | 100% | 91% | -- | 97% | 98% | 98% | 100% | 114% |
| 20250203 | 692 | 692 | 671 | 671 | 284,800 | -21 | 97% | 97% | 190% | ▼ | 98% | 99% | 99% | 97% | 111% |
| 20250204 | 683 | 685 | 671 | 672 | 124,100 | 1 | 100% | 98% | 44% | ▲ | 100% | 100% | 98% | 97% | 111% |
| 20250205 | 669 | 675 | 665 | 667 | 107,400 | -5 | 99% | 100% | 87% | ▼ | 101% | 102% | 98% | 96% | 110% |
| 20250206 | 667 | 676 | 667 | 673 | 108,900 | 6 | 101% | 101% | 101% | ▲ | 101% | 102% | 98% | 97% | 111% |
| 20250207 | 672 | 680 | 669 | 677 | 91,900 | 4 | 101% | 101% | 84% | ▲▲ | 99% | 100% | 97% | 97% | 105% |
| 20250210 | 677 | 679 | 669 | 669 | 69,100 | -8 | 99% | 99% | 75% | ▼ | 99% | 101% | 98% | 96% | 104% |
| 20250212 | 670 | 672 | 660 | 666 | 195,400 | -3 | 100% | 99% | 283% | ▼▼ | 101% | 101% | 98% | 96% | 103% |
| 20250213 | 673 | 685 | 673 | 683 | 101,200 | 17 | 103% | 101% | 52% | ▲ | 99% | 99% | 97% | 98% | 106% |
| 20250214 | 685 | 685 | 676 | 677 | 59,300 | -6 | 99% | 99% | 59% | ▼ | 100% | 97% | 100% | 97% | 105% |
| 20250217 | 675 | 680 | 674 | 674 | 51,100 | -3 | 100% | 100% | 86% | ▼▼ | 100% | 95% | 100% | 97% | 104% |
| 20250218 | 678 | 682 | 675 | 678 | 55,600 | 4 | 101% | 100% | 109% | ▲ | 100% | 93% | 101% | 98% | 105% |
| 20250219 | 679 | 687 | 679 | 679 | 61,800 | 1 | 100% | 100% | 111% | ▲▲ | 97% | 95% | 101% | 98% | 105% |
| 20250220 | 677 | 677 | 655 | 655 | 152,700 | -24 | 96% | 97% | 247% | ▼ | 101% | 103% | 108% | 94% | 101% |
| 20250225 | 636 | 651 | 634 | 642 | 79,500 | -13 | 98% | 101% | 52% | ▼▼ | 99% | 102% | 108% | 92% | 100% |
| 20250226 | 640 | 640 | 626 | 633 | 79,100 | -9 | 99% | 99% | 99% | ▼▼▼ | 100% | 103% | 110% | 91% | 100% |
| 20250227 | 631 | 635 | 627 | 634 | 71,100 | 1 | 100% | 100% | 90% | ▲ | 102% | 104% | 110% | 91% | 100% |
| 20250228 | 633 | 649 | 629 | 645 | 147,100 | 11 | 102% | 102% | 207% | ▲▲ | 100% | 100% | 106% | 93% | 102% |
| 20250303 | 655 | 658 | 644 | 655 | 84,200 | 10 | 102% | 100% | 57% | ▲▲▲ | 98% | 100% | 107% | 95% | 103% |
| 20250304 | 652 | 653 | 633 | 638 | 86,200 | -17 | 97% | 98% | 102% | ▼ | 101% | 102% | 109% | 92% | 101% |
| 20250305 | 638 | 647 | 635 | 647 | 58,800 | 9 | 101% | 101% | 68% | ▲ | 101% | 100% | 107% | 95% | 102% |
| 20250306 | 652 | 661 | 652 | 656 | 72,400 | 9 | 101% | 101% | 123% | ▲▲ | 100% | 101% | 107% | 96% | 104% |
| 20250307 | 647 | 653 | 642 | 648 | 60,000 | -8 | 99% | 100% | 83% | ▼ | 99% | 100% | 106% | 95% | 102% |
| 20250310 | 658 | 661 | 650 | 653 | 68,800 | 5 | 101% | 99% | 115% | ▲ | 102% | 104% | 109% | 96% | 103% |
| 20250311 | 640 | 651 | 639 | 651 | 84,300 | -2 | 100% | 102% | 123% | ▼ | 101% | 104% | 107% | 95% | 103% |
| 20250312 | 647 | 658 | 642 | 654 | 53,700 | 3 | 100% | 101% | 64% | ▲ | 100% | 104% | 106% | 96% | 103% |
| 20250313 | 655 | 661 | 651 | 654 | 34,400 | 0 | 100% | 100% | 64% | -- | 101% | 105% | 101% | 96% | 103% |
| 20250314 | 652 | 659 | 651 | 659 | 64,100 | 5 | 101% | 101% | 186% | ▲ | 100% | 103% | 98% | 96% | 104% |
| 20250317 | 663 | 667 | 658 | 664 | 90,000 | 5 | 101% | 100% | 140% | ▲▲ | 101% | 103% | 95% | 98% | 105% |
| 20250318 | 668 | 672 | 667 | 672 | 52,700 | 8 | 101% | 101% | 59% | ▲▲▲ | 101% | 103% | 91% | 99% | 106% |
| 20250319 | 673 | 683 | 673 | 680 | 64,200 | 8 | 101% | 101% | 122% | ▲▲▲▲ | 101% | 103% | 82% | 100% | 107% |
| 20250321 | 678 | 687 | 672 | 685 | 75,000 | 5 | 101% | 101% | 117% | ▲▲▲▲▲ | 98% | 101% | 81% | 100% | 108% |
| 20250324 | 686 | 688 | 673 | 674 | 52,100 | -11 | 98% | 98% | 69% | ▼ | 101% | 102% | 81% | 98% | 106% |
| 20250325 | 679 | 688 | 677 | 686 | 108,300 | 12 | 102% | 101% | 208% | ▲ | 101% | 96% | 81% | 100% | 108% |
| 20250326 | 686 | 693 | 680 | 691 | 181,500 | 5 | 101% | 101% | 168% | ▲▲ | 101% | 95% | 80% | 100% | 109% |
| 20250327 | 688 | 696 | 682 | 695 | 163,300 | 4 | 101% | 101% | 90% | ▲▲▲ | 100% | 92% | 80% | 100% | 110% |
| 20250328 | 695 | 699 | 688 | 692 | 106,600 | -3 | 100% | 100% | 65% | ▼ | 97% | 90% | 81% | 100% | 108% |
| 20250331 | 680 | 682 | 660 | 660 | 161,700 | -32 | 95% | 97% | 152% | ▼▼ | 98% | 82% | 83% | 95% | 103% |
| 20250401 | 665 | 666 | 651 | 651 | 104,700 | -9 | 99% | 98% | 65% | ▼▼▼ | 98% | 84% | 85% | 94% | 102% |
| 20250402 | 653 | 656 | 637 | 637 | 107,700 | -14 | 98% | 98% | 103% | ▼▼▼▼ | 101% | 90% | 0% | 92% | 100% |
| 20250403 | 604 | 618 | 603 | 612 | 222,700 | -25 | 96% | 101% | 207% | ▼▼▼▼▼ | 94% | 93% | 0% | 88% | 100% |
| 20250404 | 585 | 585 | 525 | 548 | 455,000 | -64 | 90% | 94% | 204% | ▼▼▼▼▼▼ | 109% | 108% | 0% | 79% | 100% |
| 20250408 | 503 | 556 | 503 | 547 | 495,000 | -1 | 100% | 109% | 109% | ▼▼▼▼▼▼▼ | 97% | 102% | 0% | 79% | 100% |
| 20250409 | 537 | 537 | 508 | 520 | 713,900 | -27 | 95% | 97% | 144% | ▼▼▼▼▼▼▼▼ | 95% | 96% | 0% | 75% | 100% |
| 20250410 | 570 | 570 | 537 | 542 | 381,800 | 22 | 104% | 95% | 53% | ▲ | 103% | 106% | 0% | 78% | 104% |
| 20250411 | 522 | 539 | 516 | 536 | 232,000 | -6 | 99% | 103% | 61% | ▼ | 100% | 102% | 0% | 77% | 103% |
| 20250414 | 542 | 552 | 542 | 544 | 146,100 | 8 | 101% | 100% | 63% | ▲ | 99% | 0% | 0% | 78% | 105% |
| 20250415 | 551 | 551 | 546 | 546 | 89,600 | 2 | 100% | 99% | 61% | ▲▲ | 98% | 0% | 0% | 79% | 105% |
| 20250416 | 549 | 551 | 537 | 540 | 145,800 | -6 | 99% | 98% | 163% | ▼ | 102% | 0% | 0% | 78% | 104% |
| 20250417 | 540 | 553 | 540 | 553 | 97,200 | 13 | 102% | 102% | 67% | ▲ | % | % | % | 80% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 7,800 | 425,000 | 100 | 95,400 | 7,700 | 329,600 |
| 2025-04-04 | 14,400 | 431,000 | 300 | 83,700 | 14,100 | 347,300 |
| 2025-03-28 | 11,900 | 401,900 | 100 | 86,800 | 11,800 | 315,100 |
| 2025-03-21 | 10,500 | 444,700 | 200 | 88,500 | 10,300 | 356,200 |
| 2025-03-14 | 10,000 | 466,900 | 100 | 108,100 | 9,900 | 358,800 |
| 2025-03-07 | 7,800 | 446,500 | 100 | 104,400 | 7,700 | 342,100 |
| 2025-02-28 | 9,000 | 540,800 | 100 | 103,800 | 8,900 | 437,000 |
| 2025-02-21 | 15,200 | 553,100 | 100 | 100,600 | 15,100 | 452,500 |
| 2025-02-14 | 39,100 | 542,300 | 100 | 99,400 | 39,000 | 442,900 |
| 2025-02-07 | 45,300 | 537,500 | 100 | 109,700 | 45,200 | 427,800 |
| 2025-01-31 | 51,900 | 566,800 | 100 | 118,700 | 51,800 | 448,100 |
| 2025-01-24 | 56,400 | 550,700 | 100 | 104,700 | 56,300 | 446,000 |
| 2025-01-17 | 51,700 | 567,200 | 200 | 109,000 | 51,500 | 458,200 |
| 2025-01-10 | 102,500 | 577,400 | 12,500 | 109,300 | 90,000 | 468,100 |
| 2024-12-27 | 3,300 | 756,700 | 100 | 107,600 | 3,200 | 649,100 |
| 2024-12-20 | 3,000 | 779,800 | 100 | 109,900 | 2,900 | 669,900 |
| 2024-12-13 | 3,400 | 781,100 | 100 | 107,500 | 3,300 | 673,600 |
| 2024-12-06 | 3,500 | 792,400 | 100 | 98,100 | 3,400 | 694,300 |
| 2024-11-29 | 4,500 | 777,100 | 300 | 93,600 | 4,200 | 683,500 |
| 2024-11-22 | 6,400 | 793,600 | 100 | 89,400 | 6,300 | 704,200 |
| 2024-11-15 | 9,000 | 782,700 | 100 | 91,300 | 8,900 | 691,400 |
| 2024-11-08 | 7,800 | 800,000 | 100 | 93,500 | 7,700 | 706,500 |
| 2024-11-01 | 5,500 | 848,800 | 100 | 102,500 | 5,400 | 746,300 |
| 2024-10-25 | 5,500 | 827,200 | 100 | 90,500 | 5,400 | 736,700 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | Barclays Capital Securities Ltd | 157,200 | 0.51% | ▲ | 25,800 | 537 | 537 | 508 | 520 | 713,900 |
| 2025-03-31 | Barclays Capital Securities Ltd | 131,400 | 0.42% | ▼ | -26,800 | 680 | 682 | 660 | 660 | 161,700 |
| 2025-03-27 | Barclays Capital Securities Ltd | 158,200 | 0.51% | ▲ | 18,800 | 688 | 696 | 682 | 695 | 163,300 |
| 2025-03-26 | Barclays Capital Securities Ltd | 139,400 | 0.45% | ▼ | -28,800 | 686 | 693 | 680 | 691 | 181,500 |
| 2025-03-19 | Barclays Capital Securities Ltd | 168,200 | 0.54% | ▲ | 15,200 | 673 | 683 | 673 | 680 | 64,200 |
| 2025-03-14 | Barclays Capital Securities Ltd | 153,000 | 0.49% | ▼ | -30,900 | 652 | 659 | 651 | 659 | 64,100 |
| 2025-01-06 | Barclays Capital Securities Ltd | 183,900 | 0.59% | ▼ | -400 | 629 | 630 | 616 | 619 | 114,800 |
| 2024-11-14 | Barclays Capital Securities Ltd | 184,300 | 0.60% | ▲ | 600 | 618 | 620 | 610 | 610 | 85,600 |
| 2024-11-13 | Barclays Capital Securities Ltd | 183,700 | 0.59% | ▼ | -15,200 | 617 | 623 | 615 | 616 | 96,100 |
| 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 |
|---|---|---|---|
| 20250408 | 15:30 | 三光合成 | 2025年5月期第３四半期決算短信[日本基準]（連結） |
| 20250408 | 15:30 | 三光合成 | 期末配当予想の修正（増配）に関するお知らせ |
| 20250109 | 15:30 | 三光合成 | 2025年５月期第２四半期（中間期）決算短信[日本基準]（連結） |
| 20241206 | 15:30 | 三光合成 | 剰余金の配当（中間配当）に関するお知らせ |
| 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 | 三光合成株式会社 | プラスチック精密工業部品のグローバルサプライヤー | 2025-04-17 09:20:26 |
| 7888 | 2 | 2025年4月8日2025年5月期第３四半期決算短信[日本基準]（連結）（826KB） | 2025-04-08 21:30:32 |
| 7888 | 2 | 2024年8月30日有価証券報告書-第91期(2023/06/01-2024/05/31)（568KB） | 2025-03-31 20:31:35 |
| 7888 | 2 | 2024年10月9日2025年５月期第１四半期決算短信[日本基準]（連結）（733KB） | 2025-03-31 20:31:34 |
| 7888 | 2 | 2025年1月9日2025年５月期第２四半期（中間期）決算短信[日本基準]（連結）（1,055KB） | 2025-03-31 20:31:31 |
| 7888 | 2 | 2025年1月14日半期報告書-第92期(2024/06/01-2025/05/31)（104KB） | 2025-03-31 20:31:29 |
| 7888 | 2 | IRニュース | IR情報 | 三光合成株式会社 | 2025-03-31 20:29:07 |
| 7888 | 2 | IR情報 | 三光合成株式会社 | 2025-03-31 20:29:00 |
| 7888 | 2 | 三光合成株式会社 | 2024-06-15 13:18:47 |
| 7888 | 3 | 2025年4月8日期末配当予想の修正（増配）に関するお知らせ（64KB） | 2025-04-08 21:30:31 |