8051--山善-【卸売業】【機械専門商社】工作機械販売住宅関連機器
売上高:5068660-当期純利益:64880-総資産:2949730-時価:128376373----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3851,3861,3621,36696,000-899%99%57%100%101%103%99%108%
202503111,3501,3561,3371,345112,500-2198%100%117%▼▼100%103%103%98%106%
202503121,3481,3561,3331,348130,4003100%100%116%100%103%101%98%107%
202503131,3421,3631,3401,346102,600-2100%100%79%99%102%101%98%106%
202503141,3511,3571,3421,342124,700-4100%99%122%▼▼101%101%101%98%106%
202503171,3491,3681,3491,36081,00018101%101%65%101%100%99%99%108%
202503181,3751,3971,3751,383144,50023102%101%178%▲▲101%101%99%100%109%
202503191,3751,3961,3721,383116,9000100%101%81%--100%101%99%100%109%
202503211,3711,3901,3661,366115,800-1799%100%99%99%101%101%99%108%
202503241,3731,3751,3481,35858,500-899%99%51%▼▼101%99%103%98%107%
202503251,3601,3771,3601,37164,40013101%101%110%100%95%102%99%108%
202503261,3821,3891,3721,384125,00013101%100%194%▲▲100%95%102%100%109%
202503271,3841,3971,3781,389149,8005100%100%120%▲▲▲99%97%105%100%107%
202503281,3541,3641,3331,343188,400-4697%99%126%100%99%108%97%102%
202503311,3141,3381,3021,317169,300-2698%100%90%▼▼99%97%106%95%100%
202504011,3381,3381,3121,319160,1002100%99%95%100%99%107%95%100%
202504021,3191,3241,3001,317135,800-2100%100%85%100%104%109%95%100%
202504031,3001,3051,2831,299125,000-1899%100%92%▼▼99%106%111%94%100%
202504041,2801,2891,2551,268200,700-3198%99%161%▼▼▼102%105%111%91%100%
202504081,2771,3171,2771,297363,70029102%102%181%101%104%110%93%102%
202504091,2931,3181,2781,304203,5007101%101%56%▲▲100%98%104%94%103%
202504101,3641,3701,3361,358249,80054104%100%123%▲▲▲100%100%108%98%107%
202504111,3291,3551,3051,331256,000-2798%100%102%100%101%107%96%105%
202504141,3341,3501,3311,336186,2005100%100%73%100%104%107%96%105%
202504151,3421,3511,3361,340230,2004100%100%124%▲▲99%104%107%96%106%
202504161,3441,3441,3291,335147,900-5100%99%64%100%106%107%96%105%
202504171,3351,3411,3301,334101,200-1100%100%68%▼▼100%105%106%96%105%
202504181,3511,3591,3461,354124,90020101%100%123%101%102%104%97%107%
202504211,3761,4441,3731,393588,50039103%101%471%▲▲101%101%103%100%110%
202504221,3921,4071,3871,399220,7006100%101%38%▲▲▲100%99%101%100%110%
202504231,4181,4201,4021,415174,20016101%100%79%▲▲▲▲99%99%101%100%112%
202504241,4151,4261,3991,401108,600-1499%99%62%100%99%100%99%110%
202504251,4011,4081,3981,401100,4000100%100%92%--100%99%96%99%110%
202504281,4011,4081,3951,401132,0000100%100%131%--100%100%96%99%110%
202504301,3991,4071,3951,404135,6003100%100%103%100%101%96%99%111%
202505011,4001,4091,3871,393155,100-1199%100%114%99%103%96%98%110%
202505021,3931,4001,3781,379142,500-1499%99%92%▼▼101%104%97%97%109%
202505071,3781,3981,3761,391122,00012101%101%86%100%103%96%98%110%
202505081,3911,4011,3841,39597,7004100%100%80%▲▲101%100%95%99%108%
202505091,4011,4221,3981,41698,30021102%101%101%▲▲▲101%95%95%100%109%
202505121,4151,4351,4151,433139,20017101%101%142%▲▲▲▲99%93%94%100%108%
202505131,4401,4441,4281,428114,400-5100%99%82%99%94%95%100%107%
202505141,4231,4381,3711,402249,900-2698%99%218%▼▼97%97%97%98%105%
202505151,3881,3881,3431,347193,900-5596%97%78%▼▼▼99%99%100%94%101%
202505161,3471,3491,3151,330205,200-1799%99%106%▼▼▼▼101%100%102%93%100%
202505191,3201,3371,3111,335143,2005100%101%70%100%98%100%93%100%
202505201,3451,3581,3371,343133,9008101%100%94%▲▲99%98%100%94%101%
202505211,3461,3611,3281,334106,400-999%99%79%99%98%101%93%100%
202505221,3301,3391,3131,319107,500-1599%99%101%▼▼100%99%102%92%100%
202505231,3201,3281,3131,32385,3004100%100%79%99%99%0%92%100%
202505261,3301,3371,3171,322111,800-1100%99%131%99%102%0%92%100%
202505271,3111,3131,2991,29993,000-2398%99%83%▼▼100%102%0%91%100%
202505281,3071,3171,3001,307137,1008101%100%147%100%100%0%91%101%
202505291,3131,3171,3021,308128,0001100%100%93%▲▲101%102%0%91%101%
202505301,3011,3211,2981,313172,9005100%101%135%▲▲▲102%103%0%92%101%
202506021,3131,3391,3101,335277,40022102%102%160%▲▲▲▲98%102%0%93%103%
202506031,3261,3461,3061,306300,800-2998%98%108%101%0%0%91%101%
202506041,3031,3241,2981,317215,90011101%101%72%101%0%0%92%101%
202506051,3101,3461,3041,321211,6004100%101%98%▲▲101%0%0%92%102%
202506061,3381,3621,3361,347264,20026102%101%125%▲▲▲%%%94%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3042,300177,10020,00032,70022,300144,400
2025-05-2340,900161,50020,00033,50020,900128,000
2025-05-1642,200149,50020,00034,30022,200115,200
2025-05-0940,800105,80020,20044,40020,60061,400
2025-05-0240,200103,90020,20044,90020,00059,000
2025-04-2541,800115,60020,50055,70021,30059,900
2025-04-1832,80078,00020,90076,20011,9001,800
2025-04-1127,60079,30020,70076,2006,9003,100
2025-04-0423,50078,70020,00076,4003,5002,300
2025-03-2845,80077,70020,00075,30025,8002,400
2025-03-2140,70078,90020,00075,60020,7003,300
2025-03-1435,60081,50020,00076,20015,6005,300
2025-03-0740,30081,20020,00075,30020,3005,900
2025-02-2822,50082,70020,00076,6002,5006,100
2025-02-2126,00086,90020,00077,7006,0009,200
2025-02-1425,90085,50020,10077,5005,8008,000
2025-02-0725,00085,40020,10075,6004,9009,800
2025-01-3148,10089,50020,10076,90028,00012,600
2025-01-2449,60089,50020,10076,10029,50013,400
2025-01-1753,40089,10020,10076,60033,30012,500
2025-01-1084,20085,70020,10075,60064,10010,100
2024-12-27127,40084,90020,10077,200107,3007,700
2024-12-20106,50083,80020,10077,20086,4006,600
2024-12-1331,200100,00020,10085,50011,10014,500
2024-12-0615,40057,2004,10039,80011,30017,400
2024-11-2913,00065,2004,00042,5009,00022,700
2024-11-2211,40060,4004,00041,3007,40019,100
2024-11-1511,30058,0004,00039,7007,30018,300
2024-11-087,60058,6004,00039,8003,60018,800
2024-11-0110,60072,7004,00049,1006,60023,600
2024-10-258,10066,9004,00047,2004,10019,700
2024-10-1811,50065,4004,00044,2007,50021,200
2024-10-119,70066,0004,00044,3005,70021,700
2024-10-0411,10050,8004,00033,6007,10017,200
2024-09-2713,30052,5004,00033,8009,30018,700
2024-09-2015,20053,8004,00034,30011,20019,500
2024-09-136,10066,60010040,7006,00025,900
2024-09-0611,60066,800040,60011,60026,200
2024-08-3012,40073,000042,60012,40030,400
2024-08-2312,90063,300040,40012,90022,900
2024-08-1610,90056,500036,00010,90020,500
2024-08-0917,40035,30010028,00017,3007,300
2024-08-0237,20048,100032,30037,20015,800
2024-07-2644,60050,700032,00044,60018,700
2024-07-1936,50066,600041,00036,50025,600
2024-07-1230,30062,300039,00030,30023,300
2024-07-0526,30053,700033,50026,30020,200
2024-06-2823,50050,200041,20023,5009,000
2024-06-2123,60059,700049,50023,60010,200
2024-06-1430,90071,200059,80030,90011,400
2024-06-0732,20064,100054,20032,2009,900
2024-05-3128,60061,400051,50028,6009,900
2024-05-2430,10063,800054,90030,1008,900
2024-05-1730,50058,500054,50030,5004,000
2024-05-1032,10056,300053,70032,1002,600
2024-05-0233,30054,300050,70033,3003,600
2024-04-2631,50055,600050,70031,5004,900
2024-04-1925,80062,300052,90025,8009,400
2024-04-1224,40064,200052,60024,40011,600
2024-04-0524,30063,200051,80024,30011,400
2024-03-2924,60073,700060,80024,60012,900
2024-03-2232,400107,500059,50032,40048,000
2024-03-1534,200103,600057,40034,20046,200
2024-03-0829,40088,900058,10029,40030,800
2024-03-0132,30075,100057,00032,30018,100
2024-02-2237,30076,900057,90037,30019,000
2024-02-1634,60076,100056,90034,60019,200
2024-02-0939,10079,600057,20039,10022,400
2024-02-0243,60071,300057,10043,60014,200
2024-01-2643,60069,800055,80043,60014,000
2024-01-1968,60068,900053,10068,60015,800
2024-01-12101,70073,100052,700101,70020,400

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
2025-05-30 Nomura International plc4,674,8114.90%95,0461,3011,3211,2981,313172,900
2025-05-12 Nomura International plc4,579,7654.80%82,0341,4151,4351,4151,433139,200
2025-04-21 Nomura International plc4,497,7314.71%114,4181,3761,4441,3731,393588,500
2025-04-17 Nomura International plc4,383,3134.59%-19,4781,3351,3411,3301,334101,200
2025-04-11 Nomura International plc4,402,7914.61%113,6801,3291,3551,3051,331256,000
2025-03-25 Nomura International plc4,289,1114.50%4,1771,3601,3771,3601,37164,400
2025-03-21 Nomura International plc4,284,9344.49%-5,6171,3711,3901,3661,366115,800
2025-03-18 Nomura International plc4,290,5514.50%1,9181,3751,3971,3751,383144,500
2025-02-26 Nomura International plc4,288,6334.49%-89,0441,2661,2711,2501,264106,300
2025-01-30 Nomura International plc4,377,6774.59%-8,9181,3301,3441,3281,341114,900
2025-01-30 Nomura International plc4,377,6774.59%-8,9181,3301,3441,3281,341114,900
2025-01-28 Nomura International plc4,386,5954.60%6,1961,3341,3491,3341,340105,900
2025-01-27 Nomura International plc4,380,3994.59%-6,6851,3301,3421,3281,33581,200
2025-01-09 Nomura International plc4,387,0844.60%3,2001,3411,3461,3201,32178,600
2025-01-08 Nomura International plc4,383,8844.59%-2,7991,3691,3691,3441,344117,200
2024-12-27 Nomura International plc4,386,6834.60%9,0481,4001,4011,3911,400113,700
2024-11-25 Nomura International plc4,377,6354.59%-17,5481,3101,3141,2811,281263,500
2024-11-13 Nomura International plc4,395,1834.61%17,1821,3101,3201,3091,316111,000
2024-10-30 Nomura International plc4,378,0014.59%91,9011,3321,3421,3251,329559,900
2024-10-29 Nomura International plc4,286,1004.49%-97,2851,3111,3231,3081,320108,900
2024-10-16 Nomura International plc4,383,3854.59%-80,7181,3511,3641,3411,34289,600
2024-10-09 Nomura International plc4,464,1034.68%-106,2111,3821,3931,3731,381140,300
2024-09-06 Nomura International plc4,570,3144.79%1,3901,3931,3731,377124,300
2024-08-16 Nomura International plc4,372,3834.58%-40,1941,4721,4731,4221,438247,800
2024-08-08 Nomura International plc4,412,5774.62%53,3851,5171,5481,5081,519431,700
2024-08-07 Nomura International plc4,359,1924.57%101,6761,4351,5401,4351,540626,500
2024-08-06 Nomura International plc4,257,5164.46%145,0291,4591,5021,4451,465735,500
2024-07-31 Nomura International plc4,112,4874.31%14,9921,5151,5631,5131,559222,800
2024-07-30 Nomura International plc4,097,4954.29%-1,1321,5401,5451,5201,520197,300
2024-07-29 Nomura International plc4,098,6274.30%13,7281,5331,5521,5301,540231,200
2024-07-23 Nomura International plc4,084,8994.28%175,1591,5001,5401,4871,535374,500
2024-07-18 Nomura International plc3,909,7404.10%59,7181,4761,5121,4731,497258,300
2024-07-17 Nomura International plc3,850,0224.03%88,9501,4691,4861,4591,482330,400
2024-07-12 Nomura International plc3,761,0723.94%130,3031,4661,4801,4471,450319,300
2024-07-04 Nomura International plc3,630,7693.80%101,2221,4501,4561,4381,45087,400
2024-07-04 Nomura International plc3,630,7693.80%101,2221,4501,4561,4381,45087,400
2024-06-25 Nomura International plc3,529,5473.70%30,8621,4261,4451,4121,433222,700
2024-06-20 Nomura International plc3,498,6853.67%155,5731,4691,4841,4271,438573,000
2024-06-18 Nomura International plc3,343,1123.50%45,7991,4321,4661,4321,456313,700
2024-06-17 Nomura International plc3,297,3133.45%146,6151,4351,4481,4141,432562,000
2024-06-05 Nomura International plc3,150,6983.30%94,7531,3701,3741,3471,366118,300
2024-05-23 Nomura International plc3,055,9453.20%86,4681,3781,4081,3611,398153,700
2024-05-15 Nomura International plc2,969,4773.11%101,7901,3841,3991,3741,388232,900
2024-05-09 Nomura International plc2,867,6873.00%100,7631,3811,3921,3711,383179,200
2024-04-30 Nomura International plc2,766,9242.90%87,7011,3921,3931,3781,387155,500
2024-04-25 Nomura International plc2,679,2232.81%105,1031,3501,3631,3441,356201,400
2024-04-10 Nomura International plc2,574,1202.70%89,0881,3371,3561,3351,347124,800
2024-03-22 Nomura International plc2,485,0322.60%86,3191,3891,3891,3711,382168,700
2024-03-18 Nomura International plc2,398,7132.51%16,1651,3461,3531,3401,342156,900
2024-03-14 Nomura International plc2,382,5482.49%-16,0001,3251,3291,3111,322245,800
2024-03-12 Nomura International plc2,398,5482.51%98,4091,3051,3281,2851,328200,100
2024-03-07 Nomura International plc2,300,1392.41%83,4091,3281,3311,3101,316164,500
2024-03-04 Nomura International plc2,216,7302.32%118,3841,2821,3111,2791,293304,500

TDnet更新情報

報告日strtime銘柄タイトル
2025051912:00山善 剰余金の配当に関するお知らせ
2025051912:00山善 2026年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2025051414:00山善 配当予想の修正(増配)、新中期経営計画期間における株主還元方針及び2026年3月期配当予想に関するお知らせ
2025051414:00山善 2025年3月期 決算短信〔日本基準〕(連結)
2025051414:00山善 中期経営計画策定に関するお知らせ
2025051414:00山善 株式給付信託(J-ESOP)の導入(詳細決定)に関するお知らせ
2025041614:00山善 役員の異動に関するお知らせ
2025033112:00山善 株式給付信託(J-ESOP)の導入に関するお知らせ
2025030314:00山善 役員の異動に関するお知らせ
2025021314:00山善 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024122412:00山善 (開示事項の経過)当社海外連結子会社に対する仲裁申立ての取下げについて
2024111414:00山善 業績予想の修正に関するお知らせ
2024111414:00山善 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024091714:15山善 特定子会社の異動に関するお知らせ
2024081514:00山善 自己株式の取得状況及び取得終了に関するお知らせ
2024080914:00山善 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080114:00山善 自己株式の取得状況に関するお知らせ
2024070114:00山善 自己株式の取得状況に関するお知らせ
2024060314:00山善 自己株式の取得状況に関するお知らせ
2024051414:00山善 中期経営計画の最終年度数値目標修正に関するお知らせ
2024051414:00山善 剰余金の配当(増配)及び2025 年3月期配当予想に関するお知らせ
2024051414:00山善 自己株式取得に係る事項の決定に関するお知らせ
2024051414:00山善 2024年3月期 決算短信〔日本基準〕(連結)
2024051414:00山善 2026年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2024032215:30山善 社債にかかる発行登録に関するお知らせ
2024031314:00山善 役員の異動に関するお知らせ
2024021314:00山善 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021314:00山善 役員の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VMEF3502025-04-16 15:49株式会社山善光通信株式会社変更報告書
S100VG3S3502025-03-24 14:29株式会社山善野村證券株式会社変更報告書(特例対象株券等)
S100V61T3502025-02-05 16:05株式会社山善光通信株式会社変更報告書
S100UJEM3502024-10-21 15:30株式会社山善光通信株式会社変更報告書
S100U6T23502024-08-14 15:35株式会社山善光通信株式会社変更報告書
S100U32I3502024-07-22 14:56株式会社山善野村證券株式会社変更報告書(特例対象株券等)
S100TIE43502024-06-03 15:05株式会社山善光通信株式会社変更報告書
S100T89V3502024-04-05 14:53株式会社山善野村證券株式会社変更報告書(特例対象株券等)
S100SZ1G3502024-03-05 15:23株式会社山善光通信株式会社大量保有報告書
S100SQF23502024-02-07 10:35株式会社山善野村證券株式会社変更報告書(特例対象株券等)

企業サイト更新情報