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:125993738----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
202407251,5181,5351,5031,521323,500-1399%100%105%▼▼100%102%101%99%107%
202407261,5221,5401,5011,527291,2006100%100%90%100%101%98%99%108%
202407291,5331,5521,5301,540231,20013101%100%79%▲▲99%95%95%100%108%
202407301,5401,5451,5201,520197,300-2099%99%85%103%97%96%99%106%
202407311,5151,5631,5131,559222,80039103%103%113%99%99%92%100%109%
202408011,5571,5571,5331,548256,100-1199%99%115%97%102%94%99%108%
202408021,5081,5481,4551,456388,700-9294%97%152%▼▼96%108%99%93%102%
202408051,4261,4431,3341,369619,800-8794%96%159%▼▼▼100%105%96%88%100%
202408061,4591,5021,4451,465735,50096107%100%119%107%105%97%94%107%
202408071,4351,5401,4351,540626,50075105%107%85%▲▲100%96%92%99%112%
202408081,5171,5481,5081,519431,700-2199%100%69%99%93%90%97%111%
202408091,5521,5681,4341,537589,90018101%99%137%100%96%93%99%112%
202408131,4971,5431,4941,501441,900-3698%100%75%97%95%93%96%110%
202408141,4941,5041,4331,456282,700-4597%97%64%▼▼100%98%96%93%106%
202408151,4441,4521,4241,449207,700-7100%100%73%▼▼▼98%95%95%93%106%
202408161,4721,4731,4221,438247,800-1199%98%119%▼▼▼▼99%98%98%92%105%
202408191,4271,4271,4081,411222,400-2798%99%90%▼▼▼▼▼100%98%99%91%103%
202408201,4111,4231,4071,416179,1005100%100%81%101%99%100%91%103%
202408211,3891,4131,3601,400178,700-1699%101%100%100%98%99%90%102%
202408221,3981,4071,3861,397165,200-3100%100%92%▼▼99%98%99%90%102%
202408231,3981,4071,3801,387121,600-1099%99%74%▼▼▼99%99%100%89%101%
202408261,3871,3911,3661,375149,300-1299%99%123%▼▼▼▼100%100%101%88%100%
202408271,3721,3851,3631,367158,000-899%100%106%▼▼▼▼▼99%100%102%88%100%
202408281,3631,3671,3411,355183,600-1299%99%116%▼▼▼▼▼▼100%103%103%87%100%
202408291,3581,3751,3511,364211,0009101%100%115%100%101%101%88%101%
202408301,3741,3851,3691,373179,3009101%100%85%▲▲99%101%101%89%101%
202409021,3751,3851,3601,362166,200-1199%99%93%99%101%102%88%101%
202409031,3691,3691,3491,350261,700-1299%99%157%▼▼105%104%105%88%100%
202409041,3301,4071,3261,393412,10043103%105%157%101%100%101%90%103%
202409051,3771,4061,3731,385225,600-899%101%55%99%99%100%90%103%
202409061,3901,3931,3731,377124,300-899%99%55%▼▼100%99%102%90%102%
202409091,3641,3761,3601,366187,700-1199%100%151%▼▼▼101%98%102%91%101%
202409101,3721,3931,3721,383123,70017101%101%66%100%97%100%95%102%
202409111,3821,3971,3711,382141,600-1100%100%114%97%97%99%95%102%
202409121,3961,4011,3531,355159,600-2798%97%113%▼▼99%103%102%94%100%
202409131,3501,3581,3361,336191,600-1999%99%120%▼▼▼100%103%103%94%100%
202409171,3461,3641,3361,346171,50010101%100%90%100%102%102%95%101%
202409181,3501,3551,3301,344122,600-2100%100%71%100%103%102%96%101%
202409191,3571,3631,3421,355123,80011101%100%101%101%102%101%97%101%
202409201,3711,4031,3701,385367,40030102%101%297%▲▲98%98%99%99%104%
202409241,4001,4081,3761,378217,500-799%98%59%99%100%101%99%103%
202409251,3711,3781,3581,363111,000-1599%99%51%▼▼102%100%100%98%102%
202409261,3701,3981,3701,393218,20030102%102%197%100%100%98%100%104%
202409271,3751,3851,3711,378139,700-1599%100%64%101%102%100%99%103%
202409301,3501,3651,3431,359157,200-1999%101%113%▼▼100%101%98%98%102%
202410011,3761,3791,3651,370171,40011101%100%109%100%101%99%98%103%
202410021,3651,3751,3551,363158,100-799%100%92%100%100%98%98%102%
202410031,3831,3961,3671,379138,50016101%100%88%100%100%97%99%103%
202410041,3791,3891,3751,383201,5004100%100%145%▲▲99%98%95%99%104%
202410071,3901,3991,3801,381157,000-2100%99%78%100%98%0%99%103%
202410081,3781,3931,3741,382156,2001100%100%99%100%98%0%99%103%
202410091,3821,3931,3731,381140,300-1100%100%90%99%97%0%99%103%
202410101,3781,3811,3621,364113,500-1799%99%81%▼▼99%100%0%98%102%
202410111,3541,3601,3311,340249,200-2498%99%220%▼▼▼100%100%0%96%100%
202410151,3451,3551,3411,351203,80011101%100%82%99%99%0%97%101%
202410161,3511,3641,3411,34289,600-999%99%44%100%99%0%96%100%
202410171,3421,3451,3361,34094,200-2100%100%105%▼▼101%0%0%96%100%
202410181,3421,3551,3401,35181,80011101%101%87%99%0%0%97%101%
202410211,3511,3511,3401,34295,200-999%99%116%99%0%0%96%100%
202410221,3401,3471,3181,32287,100-2099%99%91%▼▼%%%95%100%

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
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
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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
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

codecatesite_titlemodified
80511 株式会社山善2024-10-23 03:23:09
80512 個人株主・投資家の皆様へ | 株式会社山善2024-06-14 15:01:55
80512 電子公告 | 株式会社山善2024-06-14 15:01:54
80512 IR基本方針 | 株式会社山善2024-06-14 15:01:52
80512 IRカレンダー | 株式会社山善2024-06-14 15:01:51
80512 株主還元 | 株式会社山善2024-06-14 15:01:50
80512 株式事務手続き | 株式会社山善2024-06-14 15:01:49
80512 株主総会 | 株式会社山善2024-06-14 15:01:48
80512 株式の状況 | 株式会社山善2024-06-14 15:01:46
80512 株主・株式情報 | 株式会社山善2024-06-14 15:01:45