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 | 2,023 | 2,043 | 2,002 | 2,027 | 3,200 | 4 | 100% | 100% | 3200% | ▲▲▲ | 100% | 107% | 102% | 100% | 103% |
20250311 | 2,020 | 2,020 | 1,915 | 2,015 | 5,300 | -12 | 99% | 100% | 166% | ▼ | 100% | 107% | 102% | 99% | 102% |
20250312 | 2,015 | 2,045 | 1,986 | 2,017 | 2,500 | 2 | 100% | 100% | 47% | ▲ | 102% | 105% | 99% | 99% | 102% |
20250313 | 2,032 | 2,090 | 1,953 | 2,077 | 17,000 | 60 | 103% | 102% | 680% | ▲▲ | 106% | 104% | 97% | 100% | 105% |
20250314 | 2,027 | 2,166 | 2,027 | 2,145 | 13,500 | 68 | 103% | 106% | 79% | ▲▲▲ | 100% | 97% | 92% | 100% | 109% |
20250317 | 2,150 | 2,167 | 2,051 | 2,159 | 6,300 | 14 | 101% | 100% | 47% | ▲▲▲▲ | 99% | 97% | 92% | 100% | 109% |
20250318 | 2,144 | 2,151 | 2,070 | 2,125 | 6,600 | -34 | 98% | 99% | 105% | ▼ | 100% | 98% | 93% | 98% | 108% |
20250319 | 2,100 | 2,155 | 2,064 | 2,109 | 11,600 | -16 | 99% | 100% | 176% | ▼▼ | 100% | 98% | 91% | 98% | 107% |
20250321 | 2,094 | 2,104 | 2,076 | 2,095 | 4,200 | -14 | 99% | 100% | 36% | ▼▼▼ | 98% | 97% | 90% | 97% | 106% |
20250324 | 2,116 | 2,116 | 2,074 | 2,074 | 1,500 | -21 | 99% | 98% | 36% | ▼▼▼▼ | 98% | 96% | 90% | 96% | 105% |
20250325 | 2,102 | 2,102 | 2,036 | 2,059 | 5,900 | -15 | 99% | 98% | 393% | ▼▼▼▼▼ | 99% | 95% | 91% | 95% | 104% |
20250326 | 2,077 | 2,077 | 2,023 | 2,058 | 7,700 | -1 | 100% | 99% | 131% | ▼▼▼▼▼▼ | 99% | 95% | 92% | 95% | 104% |
20250327 | 2,074 | 2,074 | 2,031 | 2,059 | 3,300 | 1 | 100% | 99% | 43% | ▲ | 98% | 95% | 93% | 95% | 104% |
20250328 | 2,058 | 2,058 | 1,998 | 2,013 | 8,100 | -46 | 98% | 98% | 245% | ▼ | 100% | 99% | 96% | 93% | 101% |
20250331 | 1,977 | 2,008 | 1,932 | 1,974 | 8,100 | -39 | 98% | 100% | 100% | ▼▼ | 101% | 96% | 98% | 91% | 100% |
20250401 | 1,950 | 2,035 | 1,940 | 1,975 | 1,200 | 1 | 100% | 101% | 15% | ▲ | 99% | 92% | 97% | 91% | 100% |
20250402 | 1,980 | 1,980 | 1,939 | 1,964 | 9,000 | -11 | 99% | 99% | 750% | ▼ | 102% | 98% | 101% | 91% | 100% |
20250403 | 1,924 | 1,990 | 1,923 | 1,959 | 4,900 | -5 | 100% | 102% | 54% | ▼▼ | 97% | 98% | 101% | 91% | 100% |
20250404 | 1,927 | 1,927 | 1,806 | 1,865 | 4,300 | -94 | 95% | 97% | 88% | ▼▼▼ | 104% | 106% | 111% | 86% | 100% |
20250408 | 1,743 | 1,850 | 1,743 | 1,816 | 14,300 | -49 | 97% | 104% | 333% | ▼▼▼▼ | 91% | 102% | 107% | 84% | 100% |
20250409 | 1,805 | 1,805 | 1,631 | 1,641 | 7,000 | -175 | 90% | 91% | 49% | ▼▼▼▼▼ | 98% | 95% | 101% | 76% | 100% |
20250410 | 1,921 | 1,921 | 1,801 | 1,885 | 7,900 | 244 | 115% | 98% | 113% | ▲ | 98% | 97% | 103% | 87% | 115% |
20250411 | 1,884 | 1,896 | 1,800 | 1,840 | 2,300 | -45 | 98% | 98% | 29% | ▼ | 98% | 101% | 103% | 85% | 112% |
20250414 | 1,880 | 1,880 | 1,835 | 1,842 | 2,300 | 2 | 100% | 98% | 100% | ▲ | 99% | 102% | 104% | 85% | 112% |
20250415 | 1,860 | 1,860 | 1,790 | 1,833 | 7,200 | -9 | 100% | 99% | 313% | ▼ | 100% | 101% | 106% | 85% | 112% |
20250416 | 1,836 | 1,837 | 1,788 | 1,830 | 9,100 | -3 | 100% | 100% | 126% | ▼▼ | 101% | 104% | 108% | 86% | 112% |
20250417 | 1,790 | 1,818 | 1,783 | 1,800 | 3,300 | -30 | 98% | 101% | 36% | ▼▼▼ | 106% | 103% | 106% | 85% | 110% |
20250418 | 1,800 | 1,920 | 1,793 | 1,900 | 4,700 | 100 | 106% | 106% | 142% | ▲ | 99% | 101% | 101% | 91% | 116% |
20250421 | 1,888 | 1,894 | 1,829 | 1,860 | 3,300 | -40 | 98% | 99% | 70% | ▼ | 100% | 103% | 104% | 90% | 113% |
20250422 | 1,860 | 1,874 | 1,841 | 1,860 | 1,400 | 0 | 100% | 100% | 42% | -- | 100% | 101% | 109% | 90% | 113% |
20250423 | 1,860 | 1,900 | 1,832 | 1,859 | 13,100 | -1 | 100% | 100% | 936% | ▼ | 100% | 104% | 110% | 90% | 113% |
20250424 | 1,853 | 1,863 | 1,801 | 1,854 | 10,200 | -5 | 100% | 100% | 78% | ▼▼ | 102% | 103% | 110% | 90% | 113% |
20250425 | 1,877 | 1,946 | 1,854 | 1,907 | 6,800 | 53 | 103% | 102% | 67% | ▲ | 101% | 103% | 110% | 95% | 116% |
20250428 | 1,874 | 1,930 | 1,866 | 1,884 | 10,500 | -23 | 99% | 101% | 154% | ▼ | 100% | 100% | 111% | 95% | 115% |
20250430 | 1,884 | 1,906 | 1,846 | 1,885 | 10,000 | 1 | 100% | 100% | 95% | ▲ | 100% | 98% | 109% | 95% | 115% |
20250501 | 1,925 | 1,963 | 1,901 | 1,925 | 8,500 | 40 | 102% | 100% | 85% | ▲▲ | 100% | 97% | 109% | 98% | 117% |
20250502 | 1,938 | 1,938 | 1,898 | 1,938 | 3,700 | 13 | 101% | 100% | 44% | ▲▲▲ | 97% | 97% | 110% | 99% | 118% |
20250507 | 1,940 | 1,968 | 1,868 | 1,883 | 16,500 | -55 | 97% | 97% | 446% | ▼ | 99% | 100% | 113% | 97% | 115% |
20250508 | 1,895 | 1,898 | 1,863 | 1,871 | 3,900 | -12 | 99% | 99% | 24% | ▼▼ | 100% | 101% | 114% | 97% | 114% |
20250509 | 1,885 | 1,899 | 1,871 | 1,882 | 17,700 | 11 | 101% | 100% | 454% | ▲ | 100% | 100% | 117% | 97% | 115% |
20250512 | 1,882 | 1,889 | 1,863 | 1,881 | 1,800 | -1 | 100% | 100% | 10% | ▼ | 100% | 100% | 117% | 97% | 105% |
20250513 | 1,881 | 1,967 | 1,874 | 1,885 | 23,600 | 4 | 100% | 100% | 1311% | ▲ | 101% | 100% | 117% | 97% | 105% |
20250514 | 1,885 | 1,924 | 1,865 | 1,904 | 50,300 | 19 | 101% | 101% | 213% | ▲▲ | 99% | 99% | 116% | 98% | 106% |
20250515 | 1,900 | 1,938 | 1,869 | 1,880 | 23,300 | -24 | 99% | 99% | 46% | ▼ | 99% | 102% | 116% | 97% | 104% |
20250516 | 1,898 | 1,898 | 1,842 | 1,879 | 12,400 | -1 | 100% | 99% | 53% | ▼▼ | 100% | 108% | 117% | 97% | 104% |
20250519 | 1,886 | 1,887 | 1,876 | 1,885 | 6,400 | 6 | 100% | 100% | 52% | ▲ | 100% | 109% | 117% | 97% | 105% |
20250520 | 1,881 | 1,884 | 1,863 | 1,884 | 3,900 | -1 | 100% | 100% | 61% | ▼ | 100% | 109% | 117% | 97% | 102% |
20250521 | 1,884 | 1,890 | 1,873 | 1,884 | 24,600 | 0 | 100% | 100% | 631% | -- | 103% | 108% | 117% | 97% | 102% |
20250522 | 1,881 | 1,949 | 1,880 | 1,939 | 13,700 | 55 | 103% | 103% | 56% | ▲ | 104% | 108% | 114% | 100% | 105% |
20250523 | 1,943 | 2,030 | 1,933 | 2,030 | 13,300 | 91 | 105% | 104% | 97% | ▲▲ | 100% | 102% | 0% | 100% | 109% |
20250526 | 2,051 | 2,075 | 2,032 | 2,058 | 18,800 | 28 | 101% | 100% | 141% | ▲▲▲ | 99% | 103% | 0% | 100% | 111% |
20250527 | 2,058 | 2,149 | 2,000 | 2,034 | 37,100 | -24 | 99% | 99% | 197% | ▼ | 100% | 105% | 0% | 99% | 109% |
20250528 | 2,031 | 2,092 | 2,002 | 2,028 | 28,800 | -6 | 100% | 100% | 78% | ▼▼ | 102% | 105% | 0% | 99% | 108% |
20250529 | 2,048 | 2,123 | 2,048 | 2,096 | 10,600 | 68 | 103% | 102% | 37% | ▲ | 99% | 102% | 0% | 100% | 112% |
20250530 | 2,103 | 2,108 | 2,085 | 2,091 | 7,900 | -5 | 100% | 99% | 75% | ▼ | 101% | 106% | 0% | 100% | 112% |
20250602 | 2,090 | 2,145 | 2,053 | 2,110 | 10,700 | 19 | 101% | 101% | 135% | ▲ | 100% | 104% | 0% | 100% | 113% |
20250603 | 2,126 | 2,174 | 2,100 | 2,134 | 28,400 | 24 | 101% | 100% | 265% | ▲▲ | 100% | 0% | 0% | 100% | 114% |
20250604 | 2,148 | 2,148 | 2,130 | 2,143 | 4,200 | 9 | 100% | 100% | 15% | ▲▲▲ | 99% | 0% | 0% | 100% | 115% |
20250605 | 2,142 | 2,142 | 2,107 | 2,115 | 1,500 | -28 | 99% | 99% | 36% | ▼ | 101% | 0% | 0% | 99% | 113% |
20250606 | 2,195 | 2,222 | 2,161 | 2,210 | 41,000 | 95 | 104% | 101% | 2733% | ▲ | % | % | % | 100% | 118% |
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 | 1,100 | 145,600 | 0 | 141,900 | 1,100 | 3,700 |
2025-05-23 | 1,500 | 145,300 | 0 | 141,500 | 1,500 | 3,800 |
2025-05-16 | 2,000 | 146,600 | 0 | 141,600 | 2,000 | 5,000 |
2025-05-09 | 1,000 | 143,700 | 0 | 139,500 | 1,000 | 4,200 |
2025-05-02 | 700 | 142,300 | 0 | 139,400 | 700 | 2,900 |
2025-04-25 | 200 | 140,100 | 0 | 136,900 | 200 | 3,200 |
2025-04-18 | 200 | 122,900 | 0 | 119,400 | 200 | 3,500 |
2025-04-11 | 300 | 122,500 | 0 | 119,200 | 300 | 3,300 |
2025-04-04 | 900 | 121,600 | 0 | 117,400 | 900 | 4,200 |
2025-03-28 | 1,200 | 167,000 | 0 | 163,100 | 1,200 | 3,900 |
2025-03-21 | 5,600 | 170,800 | 0 | 167,800 | 5,600 | 3,000 |
2025-03-14 | 6,800 | 169,800 | 0 | 167,400 | 6,800 | 2,400 |
2025-03-07 | 4,700 | 155,600 | 0 | 152,200 | 4,700 | 3,400 |
2025-02-28 | 4,900 | 151,800 | 0 | 147,400 | 4,900 | 4,400 |
2025-02-21 | 5,100 | 145,900 | 0 | 141,800 | 5,100 | 4,100 |
2025-02-14 | 5,200 | 158,800 | 0 | 155,800 | 5,200 | 3,000 |
2025-02-07 | 4,800 | 154,300 | 0 | 152,400 | 4,800 | 1,900 |
2025-01-31 | 4,800 | 154,600 | 0 | 152,500 | 4,800 | 2,100 |
2025-01-24 | 5,200 | 153,600 | 0 | 152,400 | 5,200 | 1,200 |
2025-01-17 | 4,900 | 153,500 | 0 | 152,500 | 4,900 | 1,000 |
2025-01-10 | 4,900 | 153,400 | 0 | 152,400 | 4,900 | 1,000 |
2024-12-27 | 4,600 | 153,500 | 0 | 152,400 | 4,600 | 1,100 |
2024-12-20 | 5,600 | 153,700 | 0 | 152,600 | 5,600 | 1,100 |
2024-12-13 | 6,800 | 153,400 | 0 | 152,400 | 6,800 | 1,000 |
2024-12-06 | 5,200 | 155,200 | 0 | 153,100 | 5,200 | 2,100 |
2024-11-29 | 5,000 | 158,500 | 0 | 155,900 | 5,000 | 2,600 |
2024-11-22 | 5,300 | 158,600 | 0 | 156,000 | 5,300 | 2,600 |
2024-11-15 | 5,300 | 158,400 | 0 | 155,700 | 5,300 | 2,700 |
2024-11-08 | 5,600 | 173,600 | 0 | 171,700 | 5,600 | 1,900 |
2024-11-01 | 5,700 | 173,700 | 0 | 172,000 | 5,700 | 1,700 |
2024-10-25 | 2,300 | 174,900 | 0 | 172,700 | 2,300 | 2,200 |
2024-10-18 | 1,400 | 179,200 | 0 | 176,300 | 1,400 | 2,900 |
2024-10-11 | 1,200 | 178,500 | 0 | 174,400 | 1,200 | 4,100 |
2024-10-04 | 1,100 | 178,500 | 0 | 174,500 | 1,100 | 4,000 |
2024-09-27 | 1,400 | 176,500 | 0 | 171,600 | 1,400 | 4,900 |
2024-09-20 | 1,500 | 175,300 | 0 | 170,200 | 1,500 | 5,100 |
2024-09-13 | 1,500 | 176,300 | 0 | 169,900 | 1,500 | 6,400 |
2024-09-06 | 2,000 | 174,500 | 0 | 169,100 | 2,000 | 5,400 |
2024-08-30 | 2,200 | 182,400 | 0 | 173,400 | 2,200 | 9,000 |
2024-08-23 | 2,600 | 179,600 | 0 | 173,300 | 2,600 | 6,300 |
2024-08-16 | 2,700 | 178,200 | 0 | 171,400 | 2,700 | 6,800 |
2024-08-09 | 1,500 | 173,500 | 0 | 167,100 | 1,500 | 6,400 |
2024-08-02 | 1,400 | 217,600 | 0 | 205,200 | 1,400 | 12,400 |
2024-07-26 | 1,500 | 208,000 | 0 | 195,500 | 1,500 | 12,500 |
2024-07-19 | 1,600 | 209,600 | 0 | 195,700 | 1,600 | 13,900 |
2024-07-12 | 1,700 | 204,700 | 0 | 190,600 | 1,700 | 14,100 |
2024-07-05 | 1,800 | 208,300 | 0 | 194,000 | 1,800 | 14,300 |
2024-06-28 | 2,100 | 202,500 | 0 | 187,200 | 2,100 | 15,300 |
2024-06-21 | 2,500 | 201,400 | 0 | 182,900 | 2,500 | 18,500 |
2024-06-14 | 2,800 | 199,100 | 0 | 180,400 | 2,800 | 18,700 |
2024-06-07 | 3,000 | 208,800 | 0 | 190,600 | 3,000 | 18,200 |
2024-05-31 | 3,300 | 195,400 | 0 | 176,700 | 3,300 | 18,700 |
2024-05-24 | 3,300 | 187,700 | 0 | 170,100 | 3,300 | 17,600 |
2024-05-17 | 2,700 | 182,800 | 0 | 166,300 | 2,700 | 16,500 |
2024-05-10 | 300 | 160,100 | 0 | 143,800 | 300 | 16,300 |
2024-05-02 | 200 | 155,200 | 0 | 138,500 | 200 | 16,700 |
2024-04-26 | 300 | 132,800 | 0 | 118,200 | 300 | 14,600 |
2024-04-19 | 700 | 130,000 | 0 | 115,000 | 700 | 15,000 |
2024-04-12 | 1,100 | 130,300 | 0 | 115,100 | 1,100 | 15,200 |
2024-04-05 | 1,500 | 131,000 | 0 | 114,600 | 1,500 | 16,400 |
2024-03-29 | 1,600 | 126,300 | 0 | 112,700 | 1,600 | 13,600 |
2024-03-22 | 1,500 | 126,200 | 0 | 112,800 | 1,500 | 13,400 |
2024-03-15 | 1,500 | 128,200 | 0 | 113,400 | 1,500 | 14,800 |
2024-03-08 | 1,600 | 122,500 | 0 | 108,100 | 1,600 | 14,400 |
2024-03-01 | 1,600 | 105,900 | 0 | 89,400 | 1,600 | 16,500 |
2024-02-22 | 2,000 | 95,500 | 0 | 78,200 | 2,000 | 17,300 |
2024-02-16 | 2,400 | 95,100 | 0 | 78,000 | 2,400 | 17,100 |
2024-02-09 | 2,000 | 109,200 | 0 | 96,100 | 2,000 | 13,100 |
2024-02-02 | 1,700 | 108,600 | 0 | 95,900 | 1,700 | 12,700 |
2024-01-26 | 1,900 | 105,400 | 0 | 91,800 | 1,900 | 13,600 |
2024-01-19 | 2,400 | 104,500 | 0 | 91,400 | 2,400 | 13,100 |
2024-01-12 | 2,400 | 103,400 | 0 | 91,000 | 2,400 | 12,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UMKQ | 350 | 2024-11-08 11:26 | 三谷商事株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8066 | 1 | 三谷商事株式会社 | 2025-06-07 10:27:39 |
8066 | 2 | IR2025年05月28日第108回定時株主総会招集ご通知PDF | 2025-05-28 19:30:50 |
8066 | 2 | IR2025年05月15日2025年3月期 決算短信〔日本基準〕(連結)PDF | 2025-05-15 22:30:41 |
8066 | 2 | IR2025年02月14日2025年3月期 第3四半期決算短信[日本基準](連結) PDF | 2025-02-14 18:31:48 |
8066 | 2 | IR2023年11月14日 2024年3月期 第2四半期報告書PDF | 2024-11-14 23:32:01 |
8066 | 2 | IR2024年11月14日2025年3月期 第2四半期決算短信[日本基準](連結) PDF | 2024-11-14 23:32:00 |
8066 | 2 | IR2024年11月14日2025年3月期 半期報告書PDF | 2024-11-14 23:31:57 |
8066 | 2 | IR2023年08月10日 2024年3月期 第1四半期報告書PDF | 2024-08-20 13:35:20 |
8066 | 2 | IR2024年08月09日2025年3月期 第1四半期決算短信[日本基準](連結) PDF | 2024-08-20 13:35:18 |
8066 | 2 | IR2023年08月10日 2024年3月期 第1四半期決算短信[日本基準](連結) PDF | 2024-06-29 02:33:13 |