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 | 925 | 934 | 925 | 927 | 2,200 | 4 | 100% | 100% | 76% | ▲ | 100% | 101% | 105% | 97% | 102% |
20250311 | 927 | 928 | 925 | 927 | 5,100 | 0 | 100% | 100% | 232% | -- | 100% | 103% | 104% | 97% | 102% |
20250312 | 929 | 938 | 927 | 927 | 1,900 | 0 | 100% | 100% | 37% | -- | 101% | 103% | 102% | 97% | 102% |
20250313 | 931 | 939 | 931 | 939 | 4,500 | 12 | 101% | 101% | 237% | ▲ | 100% | 102% | 101% | 99% | 103% |
20250314 | 939 | 939 | 930 | 938 | 2,500 | -1 | 100% | 100% | 56% | ▼ | 100% | 102% | 99% | 99% | 103% |
20250317 | 939 | 941 | 938 | 938 | 1,300 | 0 | 100% | 100% | 52% | -- | 102% | 102% | 98% | 99% | 103% |
20250318 | 940 | 960 | 938 | 960 | 14,300 | 22 | 102% | 102% | 1100% | ▲ | 100% | 100% | 94% | 100% | 105% |
20250319 | 960 | 961 | 947 | 960 | 5,700 | 0 | 100% | 100% | 40% | -- | 99% | 101% | 97% | 100% | 105% |
20250321 | 963 | 964 | 946 | 958 | 3,700 | -2 | 100% | 99% | 65% | ▼ | 100% | 101% | 112% | 100% | 104% |
20250324 | 961 | 962 | 930 | 958 | 10,200 | 0 | 100% | 100% | 276% | -- | 99% | 100% | 113% | 100% | 104% |
20250325 | 953 | 955 | 928 | 943 | 5,500 | -15 | 98% | 99% | 54% | ▼ | 102% | 101% | 115% | 98% | 102% |
20250326 | 943 | 961 | 943 | 960 | 8,100 | 17 | 102% | 102% | 147% | ▲ | 101% | 97% | 113% | 100% | 104% |
20250327 | 960 | 970 | 948 | 970 | 7,000 | 10 | 101% | 101% | 86% | ▲▲ | 99% | 96% | 117% | 100% | 105% |
20250328 | 963 | 963 | 921 | 954 | 4,500 | -16 | 98% | 99% | 64% | ▼ | 101% | 96% | 120% | 98% | 103% |
20250331 | 940 | 951 | 940 | 951 | 2,400 | -3 | 100% | 101% | 53% | ▼▼ | 99% | 95% | 120% | 98% | 103% |
20250401 | 941 | 941 | 931 | 931 | 900 | -20 | 98% | 99% | 38% | ▼▼▼ | 99% | 89% | 121% | 96% | 101% |
20250402 | 931 | 931 | 920 | 923 | 4,000 | -8 | 99% | 99% | 444% | ▼▼▼▼ | 98% | 95% | 122% | 95% | 100% |
20250403 | 923 | 924 | 901 | 903 | 6,800 | -20 | 98% | 98% | 170% | ▼▼▼▼▼ | 99% | 97% | 125% | 93% | 100% |
20250404 | 900 | 900 | 872 | 890 | 13,000 | -13 | 99% | 99% | 191% | ▼▼▼▼▼▼ | 102% | 109% | 138% | 92% | 100% |
20250408 | 815 | 847 | 815 | 831 | 2,900 | -59 | 93% | 102% | 22% | ▼▼▼▼▼▼▼ | 100% | 109% | 138% | 86% | 100% |
20250409 | 818 | 835 | 810 | 815 | 6,000 | -16 | 98% | 100% | 207% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 128% | 84% | 100% |
20250410 | 880 | 880 | 840 | 876 | 3,200 | 61 | 107% | 100% | 53% | ▲ | 98% | 101% | 128% | 90% | 107% |
20250411 | 876 | 876 | 860 | 862 | 8,800 | -14 | 98% | 98% | 275% | ▼ | 100% | 105% | 124% | 89% | 106% |
20250414 | 884 | 891 | 877 | 888 | 4,600 | 26 | 103% | 100% | 52% | ▲ | 99% | 121% | 123% | 92% | 109% |
20250415 | 893 | 894 | 881 | 888 | 1,500 | 0 | 100% | 99% | 33% | -- | 99% | 121% | 121% | 92% | 109% |
20250416 | 891 | 894 | 882 | 882 | 1,200 | -6 | 99% | 99% | 80% | ▼ | 101% | 121% | 122% | 91% | 108% |
20250417 | 883 | 888 | 882 | 888 | 1,900 | 6 | 101% | 101% | 158% | ▲ | 105% | 120% | 122% | 92% | 109% |
20250418 | 888 | 930 | 888 | 930 | 9,400 | 42 | 105% | 105% | 495% | ▲▲ | 116% | 121% | 116% | 96% | 114% |
20250421 | 930 | 1,080 | 900 | 1,080 | 170,000 | 150 | 116% | 116% | 1809% | ▲▲▲ | 93% | 104% | 100% | 100% | 133% |
20250422 | 1,079 | 1,079 | 980 | 1,005 | 35,500 | -75 | 93% | 93% | 21% | ▼ | 103% | 106% | 104% | 93% | 123% |
20250423 | 1,035 | 1,070 | 1,006 | 1,068 | 22,700 | 63 | 106% | 103% | 64% | ▲ | 97% | 103% | 99% | 99% | 131% |
20250424 | 1,068 | 1,068 | 1,014 | 1,039 | 2,400 | -29 | 97% | 97% | 11% | ▼ | 109% | 104% | 80% | 96% | 127% |
20250425 | 1,030 | 1,146 | 1,030 | 1,125 | 54,100 | 86 | 108% | 109% | 2254% | ▲ | 96% | 95% | 73% | 100% | 138% |
20250428 | 1,128 | 1,128 | 1,080 | 1,080 | 7,300 | -45 | 96% | 96% | 13% | ▼ | 100% | 98% | 74% | 96% | 133% |
20250430 | 1,100 | 1,100 | 1,060 | 1,095 | 4,200 | 15 | 101% | 100% | 58% | ▲ | 98% | 99% | 76% | 97% | 134% |
20250501 | 1,090 | 1,090 | 1,060 | 1,063 | 2,800 | -32 | 97% | 98% | 67% | ▼ | 101% | 102% | 78% | 94% | 130% |
20250502 | 1,063 | 1,071 | 1,059 | 1,071 | 1,700 | 8 | 101% | 101% | 61% | ▲ | 100% | 101% | 78% | 95% | 131% |
20250507 | 1,071 | 1,089 | 1,070 | 1,073 | 1,400 | 2 | 100% | 100% | 82% | ▲▲ | 100% | 98% | 77% | 95% | 132% |
20250508 | 1,081 | 1,081 | 1,058 | 1,078 | 1,100 | 5 | 100% | 100% | 79% | ▲▲▲ | 100% | 76% | 77% | 96% | 132% |
20250509 | 1,078 | 1,081 | 1,073 | 1,079 | 4,000 | 1 | 100% | 100% | 364% | ▲▲▲▲ | 100% | 76% | 77% | 96% | 132% |
20250512 | 1,079 | 1,094 | 1,079 | 1,080 | 3,600 | 1 | 100% | 100% | 90% | ▲▲▲▲▲ | 97% | 74% | 76% | 96% | 125% |
20250513 | 1,093 | 1,093 | 1,057 | 1,057 | 5,700 | -23 | 98% | 97% | 158% | ▼ | 77% | 75% | 79% | 94% | 123% |
20250514 | 1,058 | 1,091 | 815 | 816 | 49,100 | -241 | 77% | 77% | 861% | ▼▼ | 97% | 94% | 98% | 73% | 100% |
20250515 | 846 | 858 | 793 | 823 | 134,100 | 7 | 101% | 97% | 273% | ▲ | 99% | 97% | 101% | 73% | 101% |
20250516 | 820 | 820 | 787 | 810 | 47,000 | -13 | 98% | 99% | 35% | ▼ | 98% | 99% | 103% | 72% | 100% |
20250519 | 810 | 810 | 788 | 796 | 52,200 | -14 | 98% | 98% | 111% | ▼▼ | 98% | 101% | 104% | 71% | 100% |
20250520 | 800 | 800 | 780 | 787 | 20,100 | -9 | 99% | 98% | 39% | ▼▼▼ | 102% | 103% | 106% | 70% | 100% |
20250521 | 783 | 795 | 781 | 795 | 15,400 | 8 | 101% | 102% | 77% | ▲ | 99% | 103% | 104% | 71% | 101% |
20250522 | 795 | 795 | 781 | 786 | 13,300 | -9 | 99% | 99% | 86% | ▼ | 102% | 104% | 106% | 70% | 100% |
20250523 | 784 | 800 | 778 | 798 | 107,200 | 12 | 102% | 102% | 806% | ▲ | 101% | 103% | 0% | 71% | 102% |
20250526 | 800 | 809 | 800 | 805 | 6,900 | 7 | 101% | 101% | 6% | ▲▲ | 100% | 102% | 0% | 72% | 102% |
20250527 | 806 | 809 | 806 | 808 | 3,500 | 3 | 100% | 100% | 51% | ▲▲▲ | 101% | 103% | 0% | 72% | 103% |
20250528 | 809 | 818 | 809 | 817 | 11,200 | 9 | 101% | 101% | 320% | ▲▲▲▲ | 100% | 102% | 0% | 75% | 104% |
20250529 | 817 | 818 | 815 | 817 | 4,200 | 0 | 100% | 100% | 38% | -- | 101% | 102% | 0% | 75% | 104% |
20250530 | 817 | 823 | 817 | 823 | 7,900 | 6 | 101% | 101% | 188% | ▲ | 100% | 101% | 0% | 76% | 105% |
20250602 | 823 | 830 | 823 | 826 | 4,900 | 3 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 0% | 76% | 105% |
20250603 | 831 | 832 | 828 | 831 | 5,500 | 5 | 101% | 100% | 112% | ▲▲▲ | 100% | 0% | 0% | 77% | 106% |
20250604 | 834 | 835 | 831 | 832 | 3,500 | 1 | 100% | 100% | 64% | ▲▲▲▲ | 100% | 0% | 0% | 77% | 106% |
20250605 | 833 | 833 | 829 | 830 | 2,300 | -2 | 100% | 100% | 66% | ▼ | 100% | 0% | 0% | 77% | 106% |
20250606 | 832 | 832 | 829 | 830 | 2,600 | 0 | 100% | 100% | 113% | -- | % | % | % | 77% | 106% |
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 | 73,000 | 0 | 15,100 | 0 | 57,900 |
2025-05-23 | 0 | 79,400 | 0 | 18,800 | 0 | 60,600 |
2025-05-16 | 0 | 66,700 | 0 | 8,200 | 0 | 58,500 |
2025-05-09 | 0 | 48,400 | 0 | 5,300 | 0 | 43,100 |
2025-05-02 | 0 | 47,900 | 0 | 5,100 | 0 | 42,800 |
2025-04-25 | 0 | 48,400 | 0 | 5,500 | 0 | 42,900 |
2025-04-18 | 0 | 52,900 | 0 | 9,400 | 0 | 43,500 |
2025-04-11 | 0 | 53,300 | 0 | 8,900 | 0 | 44,400 |
2025-04-04 | 0 | 61,200 | 0 | 9,600 | 0 | 51,600 |
2025-03-28 | 0 | 55,900 | 0 | 8,900 | 0 | 47,000 |
2025-03-21 | 0 | 60,500 | 0 | 12,100 | 0 | 48,400 |
2025-03-14 | 0 | 70,400 | 0 | 12,900 | 0 | 57,500 |
2025-03-07 | 0 | 68,600 | 0 | 13,500 | 0 | 55,100 |
2025-02-28 | 0 | 73,300 | 0 | 14,600 | 0 | 58,700 |
2025-02-21 | 0 | 71,800 | 0 | 15,300 | 0 | 56,500 |
2025-02-14 | 0 | 74,100 | 0 | 16,300 | 0 | 57,800 |
2025-02-07 | 0 | 74,600 | 0 | 17,700 | 0 | 56,900 |
2025-01-31 | 0 | 72,300 | 0 | 23,700 | 0 | 48,600 |
2025-01-24 | 0 | 79,900 | 0 | 27,700 | 0 | 52,200 |
2025-01-17 | 0 | 84,500 | 0 | 29,300 | 0 | 55,200 |
2025-01-10 | 0 | 72,600 | 0 | 26,600 | 0 | 46,000 |
2024-12-27 | 0 | 70,600 | 0 | 25,900 | 0 | 44,700 |
2024-12-20 | 0 | 78,200 | 0 | 23,300 | 0 | 54,900 |
2024-12-13 | 0 | 86,300 | 0 | 28,500 | 0 | 57,800 |
2024-12-06 | 0 | 90,400 | 0 | 29,300 | 0 | 61,100 |
2024-11-29 | 0 | 92,300 | 0 | 31,100 | 0 | 61,200 |
2024-11-22 | 0 | 89,600 | 0 | 32,100 | 0 | 57,500 |
2024-11-15 | 0 | 95,000 | 0 | 33,800 | 0 | 61,200 |
2024-11-08 | 0 | 100,100 | 0 | 29,500 | 0 | 70,600 |
2024-11-01 | 0 | 103,500 | 0 | 30,500 | 0 | 73,000 |
2024-10-25 | 0 | 105,200 | 0 | 39,000 | 0 | 66,200 |
2024-10-18 | 0 | 104,700 | 0 | 38,700 | 0 | 66,000 |
2024-10-11 | 0 | 100,100 | 0 | 35,800 | 0 | 64,300 |
2024-10-04 | 0 | 99,200 | 0 | 33,500 | 0 | 65,700 |
2024-09-27 | 0 | 97,200 | 0 | 32,300 | 0 | 64,900 |
2024-09-20 | 0 | 25,100 | 0 | 8,700 | 0 | 16,400 |
2024-09-13 | 0 | 23,800 | 0 | 8,600 | 0 | 15,200 |
2024-09-06 | 0 | 25,600 | 0 | 10,400 | 0 | 15,200 |
2024-08-30 | 0 | 21,300 | 0 | 9,700 | 0 | 11,600 |
2024-08-23 | 0 | 20,600 | 0 | 10,100 | 0 | 10,500 |
2024-08-16 | 0 | 16,200 | 0 | 8,100 | 0 | 8,100 |
2024-08-09 | 0 | 21,600 | 0 | 7,600 | 0 | 14,000 |
2024-08-02 | 300 | 16,600 | 300 | 3,600 | 0 | 13,000 |
2024-07-26 | 0 | 3,500 | 0 | 900 | 0 | 2,600 |
2024-07-19 | 0 | 3,800 | 0 | 900 | 0 | 2,900 |
2024-07-12 | 0 | 4,000 | 0 | 1,100 | 0 | 2,900 |
2024-07-05 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
2024-06-28 | 0 | 4,100 | 0 | 1,000 | 0 | 3,100 |
2024-06-21 | 0 | 3,800 | 0 | 2,100 | 0 | 1,700 |
2024-06-14 | 0 | 4,200 | 0 | 2,500 | 0 | 1,700 |
2024-06-07 | 0 | 3,800 | 0 | 2,000 | 0 | 1,800 |
2024-05-31 | 0 | 4,000 | 0 | 2,000 | 0 | 2,000 |
2024-05-24 | 0 | 3,800 | 0 | 2,100 | 0 | 1,700 |
2024-05-17 | 0 | 3,300 | 0 | 1,900 | 0 | 1,400 |
2024-05-10 | 0 | 3,600 | 0 | 1,100 | 0 | 2,500 |
2024-05-02 | 0 | 3,400 | 0 | 1,100 | 0 | 2,300 |
2024-04-26 | 0 | 3,600 | 0 | 1,200 | 0 | 2,400 |
2024-04-19 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
2024-04-12 | 0 | 3,400 | 0 | 1,600 | 0 | 1,800 |
2024-04-05 | 0 | 3,400 | 0 | 1,400 | 0 | 2,000 |
2024-03-29 | 0 | 3,300 | 0 | 1,300 | 0 | 2,000 |
2024-03-22 | 0 | 4,200 | 0 | 1,500 | 0 | 2,700 |
2024-03-15 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
2024-03-08 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
2024-03-01 | 0 | 5,100 | 0 | 2,300 | 0 | 2,800 |
2024-02-22 | 0 | 5,100 | 0 | 1,700 | 0 | 3,400 |
2024-02-16 | 0 | 4,700 | 0 | 1,600 | 0 | 3,100 |
2024-02-09 | 0 | 5,400 | 0 | 1,700 | 0 | 3,700 |
2024-02-02 | 0 | 7,900 | 0 | 1,300 | 0 | 6,600 |
2024-01-26 | 0 | 3,700 | 0 | 1,500 | 0 | 2,200 |
2024-01-19 | 0 | 4,400 | 0 | 2,300 | 0 | 2,100 |
2024-01-12 | 0 | 5,400 | 0 | 4,100 | 0 | 1,300 |
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 |
---|---|---|---|---|---|
S100U2AK | 350 | 2024-07-16 16:52 | 株式会社三栄コーポレーション | 廣田 拓郎 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8119 | 1 | 三栄コーポレーション | 2025-06-07 10:28:23 |
8119 | 2 | ビルケンシュトック(birkenstock)|ビルケンシュトックの取り扱い35年以上|BENEXYオンラインショップ | 2024-06-18 09:25:05 |
8119 | 2 | ブランド事業|事業紹介|三栄コーポレーション | 2024-06-18 09:25:02 |
8119 | 2 | ディスクロージャー・ポリシー|IR情報|三栄コーポレーション | 2024-06-14 15:08:29 |
8119 | 2 | よくあるご質問|IR情報|三栄コーポレーション | 2024-06-14 15:08:27 |
8119 | 2 | 株式情報|IR情報|三栄コーポレーション | 2024-06-14 15:08:26 |
8119 | 2 | 株主総会|IR情報|三栄コーポレーション | 2024-06-14 15:08:25 |
8119 | 2 | 配当・株主優待|IR情報|三栄コーポレーション | 2024-06-14 15:08:24 |
8119 | 2 | IR資料|IR情報|三栄コーポレーション | 2024-06-14 15:08:23 |
8119 | 2 | IRニュース|IR情報|三栄コーポレーション | 2024-06-14 15:08:22 |