| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,930 | 6,040 | 5,930 | 5,970 | 8,900 | 20 | 100% | 101% | 69% | ▲▲ | 100% | 101% | 102% | 95% | 102% |
| 20250121 | 5,980 | 6,020 | 5,940 | 5,980 | 10,100 | 10 | 100% | 100% | 113% | ▲▲▲ | 100% | 101% | 102% | 95% | 102% |
| 20250122 | 5,980 | 6,010 | 5,960 | 5,970 | 10,300 | -10 | 100% | 100% | 102% | ▼ | 101% | 102% | 102% | 95% | 102% |
| 20250123 | 5,960 | 6,020 | 5,950 | 5,990 | 12,800 | 20 | 100% | 101% | 124% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20250124 | 6,020 | 6,040 | 5,990 | 6,020 | 11,300 | 30 | 101% | 100% | 88% | ▲▲ | 99% | 101% | 100% | 96% | 102% |
| 20250127 | 6,050 | 6,070 | 6,010 | 6,010 | 8,400 | -10 | 100% | 99% | 74% | ▼ | 101% | 102% | 101% | 96% | 102% |
| 20250128 | 6,010 | 6,060 | 6,010 | 6,060 | 7,000 | 50 | 101% | 101% | 83% | ▲ | 99% | 100% | 100% | 97% | 103% |
| 20250129 | 6,060 | 6,060 | 6,000 | 6,000 | 11,000 | -60 | 99% | 99% | 157% | ▼ | 101% | 101% | 101% | 96% | 102% |
| 20250130 | 6,000 | 6,050 | 6,000 | 6,050 | 8,800 | 50 | 101% | 101% | 80% | ▲ | 101% | 101% | 101% | 96% | 103% |
| 20250131 | 6,050 | 6,140 | 6,040 | 6,130 | 12,600 | 80 | 101% | 101% | 143% | ▲▲ | 99% | 100% | 100% | 98% | 104% |
| 20250203 | 6,080 | 6,120 | 6,020 | 6,020 | 20,900 | -110 | 98% | 99% | 166% | ▼ | 99% | 100% | 100% | 96% | 102% |
| 20250204 | 6,090 | 6,090 | 6,030 | 6,040 | 8,300 | 20 | 100% | 99% | 40% | ▲ | 98% | 99% | 100% | 98% | 103% |
| 20250205 | 6,100 | 6,250 | 6,000 | 6,000 | 58,000 | -40 | 99% | 98% | 699% | ▼ | 101% | 100% | 101% | 98% | 102% |
| 20250206 | 6,040 | 6,120 | 6,010 | 6,090 | 27,200 | 90 | 102% | 101% | 47% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20250207 | 6,090 | 6,090 | 6,020 | 6,090 | 10,100 | 0 | 100% | 100% | 37% | -- | 99% | 99% | 100% | 99% | 104% |
| 20250210 | 6,090 | 6,090 | 6,010 | 6,040 | 15,700 | -50 | 99% | 99% | 155% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250212 | 6,040 | 6,050 | 6,000 | 6,010 | 16,800 | -30 | 100% | 100% | 107% | ▼▼ | 100% | 99% | 101% | 98% | 102% |
| 20250213 | 6,050 | 6,060 | 6,020 | 6,060 | 7,800 | 50 | 101% | 100% | 46% | ▲ | 100% | 98% | 101% | 99% | 103% |
| 20250214 | 6,060 | 6,060 | 6,020 | 6,030 | 9,000 | -30 | 100% | 100% | 115% | ▼ | 100% | 99% | 102% | 98% | 101% |
| 20250217 | 6,030 | 6,040 | 5,990 | 6,000 | 18,300 | -30 | 100% | 100% | 203% | ▼▼ | 100% | 100% | 103% | 98% | 101% |
| 20250218 | 5,990 | 6,010 | 5,950 | 6,010 | 19,600 | 10 | 100% | 100% | 107% | ▲ | 99% | 100% | 103% | 98% | 101% |
| 20250219 | 6,020 | 6,020 | 5,940 | 5,940 | 22,900 | -70 | 99% | 99% | 117% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20250220 | 5,920 | 5,960 | 5,900 | 5,920 | 16,700 | -20 | 100% | 100% | 73% | ▼▼ | 102% | 104% | 106% | 97% | 100% |
| 20250225 | 5,860 | 6,010 | 5,850 | 5,990 | 18,700 | 70 | 101% | 102% | 112% | ▲ | 98% | 102% | 104% | 98% | 101% |
| 20250226 | 5,980 | 5,980 | 5,800 | 5,880 | 44,500 | -110 | 98% | 98% | 238% | ▼ | 102% | 103% | 106% | 96% | 100% |
| 20250227 | 5,900 | 6,000 | 5,880 | 6,000 | 12,600 | 120 | 102% | 102% | 28% | ▲ | 101% | 102% | 104% | 98% | 102% |
| 20250228 | 5,970 | 6,020 | 5,940 | 6,000 | 15,900 | 0 | 100% | 101% | 126% | -- | 101% | 100% | 103% | 98% | 102% |
| 20250303 | 6,050 | 6,130 | 6,050 | 6,090 | 17,300 | 90 | 102% | 101% | 109% | ▲ | 99% | 100% | 102% | 99% | 104% |
| 20250304 | 6,110 | 6,110 | 6,000 | 6,050 | 14,000 | -40 | 99% | 99% | 81% | ▼ | 100% | 101% | 103% | 99% | 103% |
| 20250305 | 6,030 | 6,080 | 6,000 | 6,060 | 9,900 | 10 | 100% | 100% | 71% | ▲ | 100% | 99% | 102% | 100% | 103% |
| 20250306 | 6,100 | 6,130 | 6,040 | 6,070 | 11,900 | 10 | 100% | 100% | 120% | ▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250307 | 6,040 | 6,070 | 6,000 | 6,020 | 13,700 | -50 | 99% | 100% | 115% | ▼ | 101% | 100% | 103% | 99% | 102% |
| 20250310 | 6,060 | 6,110 | 6,040 | 6,100 | 8,500 | 80 | 101% | 101% | 62% | ▲ | 100% | 102% | 103% | 100% | 104% |
| 20250311 | 6,020 | 6,050 | 5,970 | 6,020 | 15,200 | -80 | 99% | 100% | 179% | ▼ | 99% | 102% | 103% | 99% | 102% |
| 20250312 | 6,040 | 6,060 | 6,000 | 6,000 | 9,300 | -20 | 100% | 99% | 61% | ▼▼ | 101% | 103% | 34% | 98% | 102% |
| 20250313 | 6,000 | 6,050 | 6,000 | 6,050 | 5,900 | 50 | 101% | 101% | 63% | ▲ | 100% | 103% | 32% | 99% | 103% |
| 20250314 | 6,000 | 6,020 | 5,960 | 6,000 | 18,300 | -50 | 99% | 100% | 310% | ▼ | 101% | 102% | 32% | 98% | 102% |
| 20250317 | 6,070 | 6,130 | 6,020 | 6,120 | 24,200 | 120 | 102% | 101% | 132% | ▲ | 101% | 102% | 31% | 100% | 104% |
| 20250318 | 6,100 | 6,190 | 6,090 | 6,160 | 26,300 | 40 | 101% | 101% | 109% | ▲▲ | 100% | 101% | 30% | 100% | 105% |
| 20250319 | 6,140 | 6,170 | 6,110 | 6,150 | 16,200 | -10 | 100% | 100% | 62% | ▼ | 100% | 101% | 29% | 100% | 105% |
| 20250321 | 6,180 | 6,220 | 6,150 | 6,200 | 23,900 | 50 | 101% | 100% | 148% | ▲ | 99% | 100% | 29% | 100% | 105% |
| 20250324 | 6,230 | 6,230 | 6,150 | 6,160 | 17,300 | -40 | 99% | 99% | 72% | ▼ | 101% | 33% | 29% | 99% | 105% |
| 20250325 | 6,190 | 6,230 | 6,130 | 6,230 | 23,900 | 70 | 101% | 101% | 138% | ▲ | 99% | 31% | 29% | 100% | 106% |
| 20250326 | 6,210 | 6,210 | 6,140 | 6,170 | 25,100 | -60 | 99% | 99% | 105% | ▼ | 101% | 31% | 29% | 99% | 105% |
| 20250327 | 6,160 | 6,230 | 6,120 | 6,230 | 22,000 | 60 | 101% | 101% | 88% | ▲ | 101% | 96% | 90% | 100% | 104% |
| 20250328 | 2,001 | 2,058 | 2,001 | 2,031 | 76,200 | -4,199 | 33% | 101% | 346% | ▼ | 95% | 91% | 89% | 33% | 100% |
| 20250331 | 2,011 | 2,011 | 1,900 | 1,914 | 164,200 | -117 | 94% | 95% | 215% | ▼▼ | 97% | 87% | 91% | 31% | 100% |
| 20250401 | 1,980 | 1,980 | 1,921 | 1,929 | 64,500 | 15 | 101% | 97% | 39% | ▲ | 98% | 88% | 92% | 31% | 101% |
| 20250402 | 1,945 | 1,945 | 1,901 | 1,912 | 64,100 | -17 | 99% | 98% | 99% | ▼ | 100% | 94% | 98% | 31% | 100% |
| 20250403 | 1,838 | 1,867 | 1,818 | 1,835 | 101,200 | -77 | 96% | 100% | 158% | ▼▼ | 96% | 97% | 0% | 29% | 100% |
| 20250404 | 1,779 | 1,787 | 1,669 | 1,700 | 122,300 | -135 | 93% | 96% | 121% | ▼▼▼ | 105% | 106% | 0% | 27% | 100% |
| 20250408 | 1,634 | 1,744 | 1,634 | 1,721 | 77,100 | 21 | 101% | 105% | 63% | ▲ | 97% | 103% | 0% | 28% | 101% |
| 20250409 | 1,681 | 1,695 | 1,605 | 1,625 | 101,300 | -96 | 94% | 97% | 131% | ▼ | 98% | 98% | 0% | 26% | 100% |
| 20250410 | 1,761 | 1,769 | 1,716 | 1,727 | 76,500 | 102 | 106% | 98% | 76% | ▲ | 100% | 103% | 0% | 28% | 106% |
| 20250411 | 1,703 | 1,706 | 1,640 | 1,703 | 64,300 | -24 | 99% | 100% | 84% | ▼ | 100% | 103% | 0% | 27% | 105% |
| 20250414 | 1,734 | 1,744 | 1,709 | 1,727 | 43,600 | 24 | 101% | 100% | 68% | ▲ | 100% | 103% | 0% | 28% | 106% |
| 20250415 | 1,734 | 1,734 | 1,717 | 1,731 | 21,300 | 4 | 100% | 100% | 49% | ▲▲ | 100% | 0% | 0% | 28% | 107% |
| 20250416 | 1,728 | 1,746 | 1,715 | 1,732 | 25,000 | 1 | 100% | 100% | 117% | ▲▲▲ | 102% | 0% | 0% | 28% | 107% |
| 20250417 | 1,714 | 1,752 | 1,714 | 1,752 | 13,600 | 20 | 101% | 102% | 54% | ▲▲▲▲ | 102% | 0% | 0% | 28% | 108% |
| 20250418 | 1,761 | 1,794 | 1,756 | 1,793 | 29,300 | 41 | 102% | 102% | 215% | ▲▲▲▲▲ | % | % | % | 29% | 110% |
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 | 3,000 | 106,800 | 100 | 50,400 | 2,900 | 56,400 |
| 2025-04-04 | 3,100 | 137,900 | 0 | 68,500 | 3,100 | 69,400 |
| 2025-03-28 | 3,500 | 122,200 | 300 | 65,800 | 3,200 | 56,400 |
| 2025-03-21 | 600 | 47,900 | 100 | 25,300 | 500 | 22,600 |
| 2025-03-14 | 400 | 51,700 | 0 | 23,000 | 400 | 28,700 |
| 2025-03-07 | 400 | 50,200 | 0 | 22,600 | 400 | 27,600 |
| 2025-02-28 | 400 | 56,000 | 0 | 26,200 | 400 | 29,800 |
| 2025-02-21 | 400 | 89,200 | 0 | 54,600 | 400 | 34,600 |
| 2025-02-14 | 400 | 80,200 | 0 | 50,900 | 400 | 29,300 |
| 2025-02-07 | 600 | 78,200 | 0 | 51,200 | 600 | 27,000 |
| 2025-01-31 | 500 | 72,100 | 0 | 49,800 | 500 | 22,300 |
| 2025-01-24 | 400 | 72,400 | 0 | 48,900 | 400 | 23,500 |
| 2025-01-17 | 400 | 72,500 | 0 | 48,400 | 400 | 24,100 |
| 2025-01-10 | 500 | 71,500 | 0 | 47,900 | 500 | 23,600 |
| 2024-12-27 | 1,200 | 68,000 | 100 | 48,200 | 1,100 | 19,800 |
| 2024-12-20 | 700 | 72,000 | 100 | 50,000 | 600 | 22,000 |
| 2024-12-13 | 2,500 | 72,100 | 1,500 | 50,300 | 1,000 | 21,800 |
| 2024-12-06 | 3,500 | 72,600 | 3,000 | 47,000 | 500 | 25,600 |
| 2024-11-29 | 3,700 | 75,500 | 3,000 | 48,900 | 700 | 26,600 |
| 2024-11-22 | 3,900 | 68,500 | 3,100 | 46,800 | 800 | 21,700 |
| 2024-11-15 | 3,900 | 70,100 | 3,100 | 47,900 | 800 | 22,200 |
| 2024-11-08 | 5,000 | 63,700 | 3,000 | 42,300 | 2,000 | 21,400 |
| 2024-11-01 | 4,800 | 63,000 | 3,000 | 40,800 | 1,800 | 22,200 |
| 2024-10-25 | 3,700 | 62,700 | 3,000 | 39,600 | 700 | 23,100 |
| 2024-10-18 | 3,600 | 60,500 | 3,000 | 39,300 | 600 | 21,200 |
| 2024-10-11 | 3,800 | 60,200 | 3,000 | 39,800 | 800 | 20,400 |
| 2024-10-04 | 4,100 | 48,600 | 3,000 | 35,000 | 1,100 | 13,600 |
| 2024-09-27 | 4,000 | 50,400 | 3,100 | 35,100 | 900 | 15,300 |
| 2024-09-20 | 3,900 | 51,900 | 3,000 | 38,200 | 900 | 13,700 |
| 2024-09-13 | 3,800 | 49,900 | 3,000 | 36,900 | 800 | 13,000 |
| 2024-09-06 | 4,200 | 55,900 | 3,000 | 44,500 | 1,200 | 11,400 |
| 2024-08-30 | 4,700 | 45,800 | 3,000 | 34,800 | 1,700 | 11,000 |
| 2024-08-23 | 4,400 | 43,700 | 3,000 | 33,700 | 1,400 | 10,000 |
| 2024-08-16 | 5,000 | 41,800 | 3,000 | 33,300 | 2,000 | 8,500 |
| 2024-08-09 | 4,800 | 42,800 | 3,000 | 33,300 | 1,800 | 9,500 |
| 2024-08-02 | 6,900 | 57,200 | 3,000 | 51,800 | 3,900 | 5,400 |
| 2024-07-26 | 7,400 | 58,900 | 3,000 | 52,200 | 4,400 | 6,700 |
| 2024-07-19 | 8,500 | 60,900 | 3,000 | 53,900 | 5,500 | 7,000 |
| 2024-07-12 | 7,800 | 60,600 | 3,000 | 54,400 | 4,800 | 6,200 |
| 2024-07-05 | 7,400 | 64,100 | 3,100 | 56,800 | 4,300 | 7,300 |
| 2024-06-28 | 9,200 | 65,600 | 3,200 | 57,400 | 6,000 | 8,200 |
| 2024-06-21 | 9,300 | 65,400 | 3,300 | 58,000 | 6,000 | 7,400 |
| 2024-06-14 | 9,900 | 67,000 | 3,400 | 56,900 | 6,500 | 10,100 |
| 2024-06-07 | 8,900 | 70,700 | 3,400 | 57,700 | 5,500 | 13,000 |
| 2024-05-31 | 9,200 | 72,100 | 3,200 | 56,900 | 6,000 | 15,200 |
| 2024-05-24 | 8,800 | 72,200 | 3,200 | 56,100 | 5,600 | 16,100 |
| 2024-05-17 | 9,300 | 77,400 | 3,200 | 57,700 | 6,100 | 19,700 |
| 2024-05-10 | 9,300 | 87,100 | 3,200 | 67,200 | 6,100 | 19,900 |
| 2024-05-02 | 7,900 | 72,700 | 3,200 | 59,700 | 4,700 | 13,000 |
| 2024-04-26 | 9,400 | 72,000 | 3,200 | 58,700 | 6,200 | 13,300 |
| 2024-04-19 | 9,600 | 72,000 | 3,200 | 58,100 | 6,400 | 13,900 |
| 2024-04-12 | 11,300 | 71,100 | 3,300 | 58,900 | 8,000 | 12,200 |
| 2024-04-05 | 11,000 | 77,000 | 3,400 | 59,900 | 7,600 | 17,100 |
| 2024-03-29 | 11,000 | 69,100 | 3,400 | 57,800 | 7,600 | 11,300 |
| 2024-03-22 | 11,800 | 67,600 | 3,300 | 54,500 | 8,500 | 13,100 |
| 2024-03-15 | 11,700 | 71,900 | 3,300 | 57,700 | 8,400 | 14,200 |
| 2024-03-08 | 12,800 | 79,300 | 3,300 | 65,800 | 9,500 | 13,500 |
| 2024-03-01 | 13,900 | 87,800 | 3,300 | 73,600 | 10,600 | 14,200 |
| 2024-02-22 | 13,900 | 89,800 | 3,300 | 78,300 | 10,600 | 11,500 |
| 2024-02-16 | 14,100 | 89,200 | 3,300 | 78,500 | 10,800 | 10,700 |
| 2024-02-09 | 13,600 | 64,700 | 3,400 | 50,100 | 10,200 | 14,600 |
| 2024-02-02 | 7,900 | 47,800 | 3,200 | 36,200 | 4,700 | 11,600 |
| 2024-01-26 | 7,400 | 49,000 | 3,200 | 36,700 | 4,200 | 12,300 |
| 2024-01-19 | 7,200 | 47,900 | 3,200 | 36,000 | 4,000 | 11,900 |
| 2024-01-12 | 7,300 | 50,900 | 3,200 | 38,600 | 4,100 | 12,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 12:45 | 神鋼商 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250205 | 12:45 | 神鋼商 | 2024年度第３四半期 決算説明資料 |
| 20250205 | 12:45 | 神鋼商 | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20241107 | 12:45 | 神鋼商 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 12:45 | 神鋼商 | 2024年度第２四半期 決算説明資料 |
| 20241107 | 12:45 | 神鋼商 | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異および通期業績予想の修正に関するお知らせ |
| 20241107 | 12:45 | 神鋼商 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240806 | 13:00 | 神鋼商 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 13:00 | 神鋼商 | 2024年度第1四半期決算説明資料 |
| 20240522 | 13:00 | 神鋼商 | 中期経営計画2026の策定について |
| 20240522 | 13:00 | 神鋼商 | 剰余金の配当に関するお知らせ |
| 20240522 | 13:00 | 神鋼商 | 定款一部変更に関するお知らせ |
| 20240522 | 13:00 | 神鋼商 | 支配株主等に関する事項について |
| 20240522 | 13:00 | 神鋼商 | 投資単位の引下げに関する考え方及び方針等について |
| 20240509 | 13:00 | 神鋼商 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240509 | 13:00 | 神鋼商 | 配当予想の修正に関するお知らせ |
| 20240509 | 13:00 | 神鋼商 | 2023年度決算説明資料 |
| 20240509 | 13:00 | 神鋼商 | 中期経営計画基本方針等に関するお知らせ |
| 20240426 | 13:00 | 神鋼商 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240426 | 13:00 | 神鋼商 | 代表取締役の異動および監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 20240207 | 13:00 | 神鋼商 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 13:00 | 神鋼商 | 通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240207 | 13:00 | 神鋼商 | 2023年度第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8075 | 2 | 第106回定時株主総会を開催しました | 神鋼商事 株式会社 | 2024-06-26 15:56:24 |
| 8075 | 2 | 「第106回定時株主総会招集ご通知」一部修正のお知らせ（81.53 KB） | 2024-06-21 20:47:57 |
| 8075 | 2 | 金属本部 鉄鋼ユニット | 神鋼商事 株式会社 | 2024-06-21 20:29:41 |
| 8075 | 2 | Q＆Aはこちら > | 2024-06-18 22:55:15 |
| 8075 | 2 | 採用情報 | 神鋼商事 株式会社 | 2024-06-18 09:22:44 |
| 8075 | 2 | データブックPDF(845KB) | 2024-06-16 05:15:11 |
| 8075 | 2 | 会社案内PDF(10MB) | 2024-06-16 05:15:10 |
| 8075 | 2 | 統合報告書PDF(13MB) | 2024-06-16 05:15:07 |
| 8075 | 2 | 中期経営計画 | 2024-06-16 05:15:05 |
| 8075 | 2 | 統合報告書 | 神鋼商事 株式会社 | 2024-06-15 04:03:38 |