| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 407 | 407 | 394 | 402 | 8,700 | 0 | 100% | 99% | 435% | -- | 102% | 102% | 102% | 100% | 105% |
| 20250311 | 394 | 402 | 392 | 402 | 1,300 | 0 | 100% | 102% | 15% | -- | 100% | 99% | 98% | 100% | 104% |
| 20250313 | 404 | 404 | 404 | 404 | 1,000 | 2 | 100% | 100% | 77% | ▲ | 99% | 100% | 99% | 100% | 105% |
| 20250314 | 400 | 401 | 395 | 395 | 900 | -9 | 98% | 99% | 90% | ▼ | 103% | 104% | 102% | 98% | 102% |
| 20250317 | 388 | 401 | 388 | 401 | 1,900 | 6 | 102% | 103% | 211% | ▲ | 101% | 102% | 99% | 99% | 104% |
| 20250318 | 397 | 401 | 397 | 401 | 700 | 0 | 100% | 101% | 37% | -- | 100% | 101% | 98% | 99% | 104% |
| 20250319 | 400 | 400 | 399 | 400 | 2,700 | -1 | 100% | 100% | 386% | ▼ | 100% | 101% | 99% | 99% | 103% |
| 20250321 | 400 | 401 | 399 | 401 | 4,200 | 1 | 100% | 100% | 156% | ▲ | 100% | 100% | 105% | 99% | 103% |
| 20250324 | 403 | 403 | 401 | 403 | 1,800 | 2 | 100% | 100% | 43% | ▲▲ | 100% | 97% | 105% | 100% | 104% |
| 20250325 | 403 | 404 | 403 | 404 | 2,000 | 1 | 100% | 100% | 111% | ▲▲▲ | 99% | 97% | 105% | 100% | 104% |
| 20250326 | 403 | 403 | 399 | 400 | 2,600 | -4 | 99% | 99% | 130% | ▼ | 101% | 99% | 107% | 99% | 103% |
| 20250327 | 398 | 404 | 398 | 402 | 1,200 | 2 | 101% | 101% | 46% | ▲ | 99% | 99% | 107% | 100% | 103% |
| 20250328 | 397 | 399 | 377 | 392 | 2,000 | -10 | 98% | 99% | 167% | ▼ | 100% | 101% | 110% | 97% | 101% |
| 20250331 | 388 | 394 | 386 | 387 | 1,100 | -5 | 99% | 100% | 55% | ▼▼ | 99% | 96% | 108% | 96% | 100% |
| 20250401 | 392 | 400 | 390 | 390 | 4,900 | 3 | 101% | 99% | 445% | ▲ | 100% | 88% | 108% | 97% | 101% |
| 20250402 | 395 | 395 | 395 | 395 | 20,900 | 5 | 101% | 100% | 427% | ▲▲ | 105% | 97% | 113% | 98% | 102% |
| 20250403 | 376 | 393 | 376 | 393 | 9,100 | -2 | 99% | 105% | 44% | ▼ | 99% | 96% | 112% | 97% | 102% |
| 20250404 | 381 | 390 | 370 | 378 | 10,000 | -15 | 96% | 99% | 110% | ▼▼ | 102% | 111% | 124% | 94% | 100% |
| 20250408 | 340 | 348 | 324 | 348 | 11,900 | -30 | 92% | 102% | 119% | ▼▼▼ | 102% | 114% | 127% | 86% | 100% |
| 20250409 | 332 | 343 | 327 | 338 | 3,800 | -10 | 97% | 102% | 32% | ▼▼▼▼ | 99% | 105% | 114% | 84% | 100% |
| 20250410 | 370 | 370 | 355 | 365 | 5,100 | 27 | 108% | 99% | 134% | ▲ | 103% | 113% | 121% | 90% | 108% |
| 20250411 | 349 | 359 | 349 | 359 | 4,700 | -6 | 98% | 103% | 92% | ▼ | 99% | 104% | 111% | 89% | 106% |
| 20250414 | 380 | 385 | 377 | 377 | 3,700 | 18 | 105% | 99% | 79% | ▲ | 98% | 112% | 110% | 93% | 112% |
| 20250415 | 381 | 381 | 375 | 375 | 3,200 | -2 | 99% | 98% | 86% | ▼ | 101% | 110% | 109% | 93% | 111% |
| 20250416 | 385 | 391 | 369 | 390 | 7,900 | 15 | 104% | 101% | 247% | ▲ | 102% | 109% | 109% | 97% | 115% |
| 20250417 | 386 | 398 | 385 | 393 | 3,600 | 3 | 101% | 102% | 46% | ▲▲ | 100% | 107% | 107% | 97% | 116% |
| 20250418 | 394 | 395 | 389 | 395 | 2,200 | 2 | 101% | 100% | 61% | ▲▲▲ | 109% | 108% | 108% | 98% | 117% |
| 20250421 | 389 | 445 | 386 | 425 | 134,500 | 30 | 108% | 109% | 6114% | ▲▲▲▲ | 97% | 99% | 99% | 100% | 126% |
| 20250422 | 425 | 455 | 408 | 411 | 130,600 | -14 | 97% | 97% | 97% | ▼ | 101% | 102% | 101% | 97% | 122% |
| 20250423 | 415 | 420 | 412 | 420 | 10,300 | 9 | 102% | 101% | 8% | ▲ | 100% | 99% | 101% | 99% | 124% |
| 20250424 | 416 | 420 | 414 | 418 | 5,300 | -2 | 100% | 100% | 51% | ▼ | 100% | 96% | 100% | 98% | 124% |
| 20250425 | 419 | 420 | 418 | 420 | 1,400 | 2 | 100% | 100% | 26% | ▲ | 100% | 98% | 97% | 99% | 124% |
| 20250428 | 420 | 423 | 420 | 422 | 5,700 | 2 | 100% | 100% | 407% | ▲▲ | 98% | 98% | 96% | 99% | 125% |
| 20250430 | 420 | 420 | 410 | 410 | 4,400 | -12 | 97% | 98% | 77% | ▼ | 96% | 98% | 96% | 96% | 121% |
| 20250501 | 420 | 433 | 402 | 402 | 62,000 | -8 | 98% | 96% | 1409% | ▼▼ | 99% | 103% | 99% | 95% | 119% |
| 20250502 | 405 | 408 | 402 | 402 | 2,900 | 0 | 100% | 99% | 5% | -- | 103% | 105% | 101% | 95% | 119% |
| 20250508 | 400 | 420 | 400 | 410 | 26,900 | 8 | 102% | 103% | 928% | ▲ | 100% | 103% | 99% | 96% | 121% |
| 20250509 | 408 | 411 | 405 | 410 | 8,200 | 0 | 100% | 100% | 30% | -- | 100% | 102% | 96% | 96% | 121% |
| 20250512 | 412 | 414 | 405 | 412 | 6,800 | 2 | 100% | 100% | 83% | ▲ | 101% | 98% | 95% | 97% | 122% |
| 20250513 | 415 | 424 | 407 | 419 | 17,700 | 7 | 102% | 101% | 260% | ▲▲ | 99% | 96% | 94% | 99% | 117% |
| 20250514 | 418 | 420 | 415 | 415 | 22,100 | -4 | 99% | 99% | 125% | ▼ | 101% | 96% | 95% | 98% | 116% |
| 20250515 | 415 | 422 | 409 | 421 | 8,900 | 6 | 101% | 101% | 40% | ▲ | 98% | 96% | 95% | 99% | 112% |
| 20250516 | 415 | 416 | 406 | 406 | 6,200 | -15 | 96% | 98% | 70% | ▼ | 98% | 99% | 94% | 96% | 108% |
| 20250519 | 406 | 406 | 397 | 399 | 4,500 | -7 | 98% | 98% | 73% | ▼▼ | 100% | 101% | 95% | 94% | 102% |
| 20250520 | 400 | 403 | 400 | 400 | 3,100 | 1 | 100% | 100% | 69% | ▲ | 99% | 98% | 95% | 94% | 102% |
| 20250521 | 402 | 403 | 395 | 398 | 3,300 | -2 | 100% | 99% | 106% | ▼ | 100% | 99% | 96% | 94% | 101% |
| 20250522 | 397 | 400 | 392 | 398 | 4,700 | 0 | 100% | 100% | 142% | -- | 101% | 99% | 96% | 94% | 100% |
| 20250523 | 398 | 404 | 396 | 402 | 4,100 | 4 | 101% | 101% | 87% | ▲ | 98% | 98% | 0% | 95% | 101% |
| 20250526 | 402 | 402 | 391 | 393 | 2,200 | -9 | 98% | 98% | 54% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20250527 | 392 | 392 | 388 | 392 | 1,500 | -1 | 100% | 100% | 68% | ▼▼ | 98% | 98% | 0% | 93% | 100% |
| 20250528 | 391 | 394 | 382 | 382 | 7,000 | -10 | 97% | 98% | 467% | ▼▼▼ | 104% | 100% | 0% | 91% | 100% |
| 20250529 | 380 | 396 | 379 | 395 | 4,000 | 13 | 103% | 104% | 57% | ▲ | 99% | 96% | 0% | 94% | 103% |
| 20250530 | 395 | 395 | 389 | 393 | 400 | -2 | 99% | 99% | 10% | ▼ | 97% | 97% | 0% | 93% | 103% |
| 20250602 | 393 | 393 | 376 | 383 | 3,100 | -10 | 97% | 97% | 775% | ▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20250603 | 383 | 384 | 375 | 380 | 11,600 | -3 | 99% | 99% | 374% | ▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20250604 | 377 | 380 | 368 | 374 | 15,600 | -6 | 98% | 99% | 134% | ▼▼▼▼ | 102% | 0% | 0% | 89% | 100% |
| 20250605 | 373 | 380 | 373 | 380 | 3,000 | 6 | 102% | 102% | 19% | ▲ | 101% | 0% | 0% | 90% | 102% |
| 20250606 | 379 | 382 | 376 | 381 | 3,500 | 1 | 100% | 101% | 117% | ▲▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 551,000 | 0 | 300,000 | 0 | 251,000 |
| 2025-05-23 | 0 | 562,300 | 0 | 299,000 | 0 | 263,300 |
| 2025-05-16 | 0 | 565,600 | 0 | 298,500 | 0 | 267,100 |
| 2025-05-09 | 0 | 556,300 | 0 | 297,600 | 0 | 258,700 |
| 2025-05-02 | 0 | 559,300 | 0 | 297,500 | 0 | 261,800 |
| 2025-04-25 | 0 | 550,200 | 0 | 297,500 | 0 | 252,700 |
| 2025-04-18 | 0 | 543,000 | 0 | 305,300 | 0 | 237,700 |
| 2025-04-11 | 0 | 542,900 | 0 | 306,200 | 0 | 236,700 |
| 2025-04-04 | 0 | 549,300 | 0 | 303,400 | 0 | 245,900 |
| 2025-03-28 | 0 | 556,700 | 0 | 303,400 | 0 | 253,300 |
| 2025-03-21 | 0 | 556,600 | 0 | 303,400 | 0 | 253,200 |
| 2025-03-14 | 0 | 560,100 | 0 | 303,900 | 0 | 256,200 |
| 2025-03-07 | 0 | 562,300 | 0 | 303,300 | 0 | 259,000 |
| 2025-02-28 | 0 | 567,400 | 0 | 303,200 | 0 | 264,200 |
| 2025-02-21 | 0 | 568,800 | 0 | 303,200 | 0 | 265,600 |
| 2025-02-14 | 0 | 569,300 | 0 | 304,200 | 0 | 265,100 |
| 2025-02-07 | 0 | 566,300 | 0 | 304,600 | 0 | 261,700 |
| 2025-01-31 | 0 | 571,300 | 0 | 303,700 | 0 | 267,600 |
| 2025-01-24 | 0 | 569,400 | 0 | 303,200 | 0 | 266,200 |
| 2025-01-17 | 0 | 570,100 | 0 | 302,200 | 0 | 267,900 |
| 2025-01-10 | 0 | 570,200 | 0 | 302,200 | 0 | 268,000 |
| 2024-12-27 | 0 | 560,700 | 0 | 297,900 | 0 | 262,800 |
| 2024-12-20 | 0 | 555,900 | 0 | 295,900 | 0 | 260,000 |
| 2024-12-13 | 0 | 541,800 | 0 | 296,100 | 0 | 245,700 |
| 2024-12-06 | 0 | 543,300 | 0 | 295,700 | 0 | 247,600 |
| 2024-11-29 | 0 | 522,700 | 0 | 285,400 | 0 | 237,300 |
| 2024-11-22 | 0 | 516,200 | 0 | 285,400 | 0 | 230,800 |
| 2024-11-15 | 0 | 523,700 | 0 | 285,400 | 0 | 238,300 |
| 2024-11-08 | 0 | 510,800 | 0 | 282,200 | 0 | 228,600 |
| 2024-11-01 | 0 | 500,700 | 0 | 282,000 | 0 | 218,700 |
| 2024-10-25 | 0 | 495,700 | 0 | 277,900 | 0 | 217,800 |
| 2024-10-18 | 0 | 492,800 | 0 | 278,400 | 0 | 214,400 |
| 2024-10-11 | 0 | 495,700 | 0 | 271,200 | 0 | 224,500 |
| 2024-10-04 | 0 | 484,200 | 0 | 272,200 | 0 | 212,000 |
| 2024-09-27 | 0 | 476,600 | 0 | 269,000 | 0 | 207,600 |
| 2024-09-20 | 0 | 475,400 | 0 | 268,200 | 0 | 207,200 |
| 2024-09-13 | 0 | 476,000 | 0 | 265,900 | 0 | 210,100 |
| 2024-09-06 | 0 | 471,300 | 0 | 262,600 | 0 | 208,700 |
| 2024-08-30 | 0 | 564,100 | 0 | 257,600 | 0 | 306,500 |
| 2024-08-23 | 0 | 558,600 | 0 | 255,500 | 0 | 303,100 |
| 2024-08-16 | 0 | 561,800 | 0 | 256,100 | 0 | 305,700 |
| 2024-08-09 | 0 | 565,500 | 0 | 256,100 | 0 | 309,400 |
| 2024-08-02 | 0 | 583,000 | 0 | 258,000 | 0 | 325,000 |
| 2024-07-26 | 0 | 577,300 | 0 | 253,300 | 0 | 324,000 |
| 2024-07-19 | 0 | 578,100 | 0 | 252,400 | 0 | 325,700 |
| 2024-07-12 | 0 | 577,300 | 0 | 251,500 | 0 | 325,800 |
| 2024-07-05 | 0 | 585,300 | 0 | 247,800 | 0 | 337,500 |
| 2024-06-28 | 0 | 584,000 | 0 | 247,300 | 0 | 336,700 |
| 2024-06-21 | 0 | 585,500 | 0 | 247,700 | 0 | 337,800 |
| 2024-06-14 | 0 | 586,400 | 0 | 247,700 | 0 | 338,700 |
| 2024-06-07 | 0 | 585,100 | 0 | 246,100 | 0 | 339,000 |
| 2024-05-31 | 0 | 584,300 | 0 | 244,700 | 0 | 339,600 |
| 2024-05-24 | 0 | 585,200 | 0 | 243,800 | 0 | 341,400 |
| 2024-05-17 | 0 | 585,600 | 0 | 242,400 | 0 | 343,200 |
| 2024-05-10 | 0 | 595,200 | 0 | 242,100 | 0 | 353,100 |
| 2024-05-02 | 0 | 592,800 | 0 | 242,300 | 0 | 350,500 |
| 2024-04-26 | 0 | 600,900 | 0 | 242,200 | 0 | 358,700 |
| 2024-04-19 | 0 | 607,100 | 0 | 241,600 | 0 | 365,500 |
| 2024-04-12 | 0 | 610,600 | 0 | 241,300 | 0 | 369,300 |
| 2024-04-05 | 0 | 615,600 | 0 | 238,400 | 0 | 377,200 |
| 2024-03-29 | 0 | 618,600 | 0 | 239,200 | 0 | 379,400 |
| 2024-03-22 | 0 | 619,400 | 0 | 238,000 | 0 | 381,400 |
| 2024-03-15 | 0 | 634,700 | 0 | 241,400 | 0 | 393,300 |
| 2024-03-08 | 0 | 645,000 | 0 | 243,400 | 0 | 401,600 |
| 2024-03-01 | 0 | 646,900 | 0 | 243,400 | 0 | 403,500 |
| 2024-02-22 | 0 | 646,000 | 0 | 242,900 | 0 | 403,100 |
| 2024-02-16 | 0 | 683,100 | 0 | 259,100 | 0 | 424,000 |
| 2024-02-09 | 0 | 690,900 | 0 | 261,700 | 0 | 429,200 |
| 2024-02-02 | 0 | 696,400 | 0 | 262,600 | 0 | 433,800 |
| 2024-01-26 | 0 | 697,600 | 0 | 263,000 | 0 | 434,600 |
| 2024-01-19 | 0 | 695,300 | 0 | 262,700 | 0 | 432,600 |
| 2024-01-12 | 0 | 693,600 | 0 | 263,300 | 0 | 430,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250528 | 15:00 | 三光産業 | 剰余金の配当及び剰余金の処分に関するお知らせ |
| 20250528 | 16:30 | 三光産業 | 会計監査人の異動に関するお知らせ |
| 20250515 | 15:00 | 三光産業 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250515 | 15:00 | 三光産業 | 特別損失（連結・個別）の計上並びに業績予想値と実績値との差異に関するお知らせ |
| 20250214 | 15:00 | 三光産業 | 2025年3月期 第３四半期決算短信〔日本基準〕 |
| 20250214 | 15:00 | 三光産業 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20241213 | 15:00 | 三光産業 | 執行役員の異動に関するお知らせ |
| 20241113 | 15:00 | 三光産業 | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240717 | 15:00 | 三光産業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 15:00 | 三光産業 | 剰余金の配当に関するお知らせ |
| 20240501 | 15:00 | 三光産業 | 営業外収益(為替差益)の計上、特別損失（連結・個別）の計上に関するお知らせ |
| 20240315 | 15:00 | 三光産業 | 人事異動に関するお知らせ |
| 20240214 | 15:00 | 三光産業 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 三光産業 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240207 | 15:45 | 三光産業 | 第三者割当による新株式の発行及び自己株式の処分に係る払込完了に関するお知らせ |
| 20240122 | 15:45 | 三光産業 | 資本業務提携契約の締結、第三者割当による新株式の発行及び自己株式の処分並びに主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7922 | 1 | 三光産業株式会社 これからの時代に呼応する印刷物の総合メーカー | 2025-06-07 10:25:47 |
| 7922 | 2 | 第65回 定時株主総会招集ご通知 | 2025-06-05 03:29:58 |
| 7922 | 2 | 第64回 定時株主総会決議ご通知 | 2024-06-29 02:32:50 |
| 7922 | 2 | 「第64回定時株主総会招集ご通知」の一部訂正を行いました | 2024-06-24 17:40:34 |
| 7922 | 2 | 第64回 定時株主総会招集ご通知 | 2024-06-21 19:45:56 |
| 7922 | 2 | 無敵マスク -ナノAG+AIRマスクシルキーフィットプレミアム- | 2024-06-18 09:15:56 |
| 7922 | 2 | 株式の状況 | 三光産業株式会社 | 2024-06-15 03:43:07 |
| 7922 | 2 | 株主情報 | IR | 三光産業株式会社 | 2024-06-15 03:43:06 |
| 7922 | 2 | 決算ハイライト | 三光産業株式会社 | 2024-06-15 03:43:05 |
| 7922 | 2 | IRライブラリ | 三光産業株式会社 | 2024-06-15 03:43:03 |