| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,655 | 3,655 | 3,600 | 3,600 | 1,000 | 20 | 101% | 98% | 37% | ▲ | 95% | 25% | 25% | 98% | 110% |
| 20240925 | 3,625 | 3,625 | 3,455 | 3,455 | 1,900 | -145 | 96% | 95% | 190% | ▼ | 99% | 25% | 26% | 94% | 103% |
| 20240926 | 3,525 | 3,525 | 3,470 | 3,485 | 1,500 | 30 | 101% | 99% | 79% | ▲ | 98% | 102% | 102% | 95% | 103% |
| 20240927 | 895 | 963 | 836 | 877 | 20,000 | -2,608 | 25% | 98% | 1333% | ▼ | 101% | 105% | 105% | 24% | 100% |
| 20240930 | 869 | 905 | 864 | 874 | 6,600 | -3 | 100% | 101% | 33% | ▼▼ | 102% | 104% | 104% | 24% | 100% |
| 20241001 | 876 | 900 | 875 | 892 | 3,900 | 18 | 102% | 102% | 59% | ▲ | 100% | 103% | 105% | 24% | 102% |
| 20241002 | 891 | 896 | 883 | 890 | 3,400 | -2 | 100% | 100% | 87% | ▼ | 102% | 103% | 107% | 24% | 102% |
| 20241003 | 895 | 920 | 893 | 910 | 7,800 | 20 | 102% | 102% | 229% | ▲ | 99% | 100% | 105% | 25% | 104% |
| 20241004 | 910 | 910 | 902 | 905 | 2,900 | -5 | 99% | 99% | 37% | ▼ | 100% | 99% | 105% | 25% | 104% |
| 20241007 | 910 | 915 | 906 | 913 | 5,000 | 8 | 101% | 100% | 172% | ▲ | 100% | 99% | 104% | 25% | 104% |
| 20241008 | 916 | 920 | 910 | 918 | 3,400 | 5 | 101% | 100% | 68% | ▲▲ | 99% | 99% | 104% | 25% | 105% |
| 20241009 | 920 | 920 | 890 | 909 | 9,500 | -9 | 99% | 99% | 279% | ▼ | 100% | 100% | 105% | 25% | 104% |
| 20241010 | 908 | 908 | 900 | 905 | 5,800 | -4 | 100% | 100% | 61% | ▼▼ | 101% | 100% | 107% | 25% | 104% |
| 20241011 | 895 | 906 | 894 | 903 | 8,900 | -2 | 100% | 101% | 153% | ▼▼▼ | 99% | 99% | 106% | 25% | 103% |
| 20241015 | 905 | 908 | 899 | 900 | 11,700 | -3 | 100% | 99% | 131% | ▼▼▼▼ | 102% | 100% | 107% | 25% | 103% |
| 20241016 | 895 | 909 | 895 | 909 | 5,600 | 9 | 101% | 102% | 48% | ▲ | 99% | 98% | 105% | 25% | 104% |
| 20241017 | 909 | 909 | 895 | 898 | 6,600 | -11 | 99% | 99% | 118% | ▼ | 99% | 99% | 102% | 25% | 103% |
| 20241018 | 903 | 903 | 897 | 897 | 1,800 | -1 | 100% | 99% | 27% | ▼▼ | 100% | 98% | 102% | 25% | 103% |
| 20241021 | 900 | 905 | 897 | 897 | 5,000 | 0 | 100% | 100% | 278% | -- | 100% | 99% | 103% | 25% | 103% |
| 20241022 | 897 | 898 | 894 | 894 | 6,400 | -3 | 100% | 100% | 128% | ▼ | 100% | 101% | 103% | 25% | 102% |
| 20241023 | 894 | 895 | 888 | 891 | 5,100 | -3 | 100% | 100% | 80% | ▼▼ | 99% | 106% | 104% | 26% | 102% |
| 20241024 | 888 | 891 | 882 | 883 | 3,800 | -8 | 99% | 99% | 75% | ▼▼▼ | 97% | 109% | 105% | 25% | 101% |
| 20241025 | 878 | 878 | 851 | 853 | 4,500 | -30 | 97% | 97% | 118% | ▼▼▼▼ | 102% | 110% | 106% | 93% | 100% |
| 20241028 | 867 | 894 | 867 | 886 | 11,500 | 33 | 104% | 102% | 256% | ▲ | 101% | 93% | 103% | 97% | 104% |
| 20241029 | 895 | 906 | 895 | 906 | 7,700 | 20 | 102% | 101% | 67% | ▲▲ | 103% | 91% | 101% | 99% | 106% |
| 20241030 | 909 | 937 | 909 | 937 | 15,400 | 31 | 103% | 103% | 200% | ▲▲▲ | 102% | 89% | 98% | 100% | 110% |
| 20241031 | 937 | 957 | 916 | 957 | 36,800 | 20 | 102% | 102% | 239% | ▲▲▲▲ | 99% | 103% | 109% | 100% | 112% |
| 20241101 | 837 | 847 | 809 | 832 | 132,900 | -125 | 87% | 99% | 361% | ▼ | 99% | 105% | 110% | 87% | 100% |
| 20241105 | 834 | 841 | 821 | 829 | 30,200 | -3 | 100% | 99% | 23% | ▼▼ | 98% | 109% | 109% | 87% | 100% |
| 20241106 | 828 | 829 | 810 | 814 | 25,500 | -15 | 98% | 98% | 84% | ▼▼▼ | 101% | 109% | 109% | 85% | 100% |
| 20241107 | 828 | 838 | 818 | 836 | 25,300 | 22 | 103% | 101% | 99% | ▲ | 103% | 107% | 107% | 87% | 103% |
| 20241108 | 842 | 875 | 838 | 864 | 20,900 | 28 | 103% | 103% | 83% | ▲▲ | 100% | 106% | 100% | 90% | 106% |
| 20241111 | 870 | 879 | 864 | 873 | 8,400 | 9 | 101% | 100% | 40% | ▲▲▲ | 103% | 106% | 100% | 91% | 107% |
| 20241112 | 873 | 903 | 871 | 900 | 18,800 | 27 | 103% | 103% | 224% | ▲▲▲▲ | 99% | 101% | 97% | 94% | 111% |
| 20241113 | 902 | 907 | 891 | 896 | 5,800 | -4 | 100% | 99% | 31% | ▼ | 100% | 102% | 97% | 94% | 110% |
| 20241114 | 900 | 914 | 896 | 900 | 21,700 | 4 | 100% | 100% | 374% | ▲ | 102% | 100% | 96% | 94% | 111% |
| 20241115 | 906 | 935 | 906 | 922 | 37,800 | 22 | 102% | 102% | 174% | ▲▲ | 99% | 98% | 95% | 96% | 113% |
| 20241118 | 923 | 924 | 908 | 910 | 5,100 | -12 | 99% | 99% | 13% | ▼ | 99% | 98% | 95% | 95% | 112% |
| 20241119 | 922 | 922 | 910 | 915 | 4,100 | 5 | 101% | 99% | 80% | ▲ | 98% | 94% | 95% | 96% | 112% |
| 20241120 | 924 | 927 | 906 | 906 | 22,400 | -9 | 99% | 98% | 546% | ▼ | 99% | 96% | 97% | 95% | 111% |
| 20241121 | 906 | 909 | 892 | 900 | 7,000 | -6 | 99% | 99% | 31% | ▼▼ | 100% | 96% | 97% | 94% | 111% |
| 20241122 | 900 | 904 | 891 | 900 | 6,100 | 0 | 100% | 100% | 87% | -- | 100% | 99% | 100% | 94% | 111% |
| 20241125 | 875 | 897 | 856 | 873 | 49,300 | -27 | 97% | 100% | 808% | ▼ | 99% | 98% | 100% | 91% | 107% |
| 20241126 | 873 | 877 | 859 | 868 | 13,000 | -5 | 99% | 99% | 26% | ▼▼ | 100% | 100% | 102% | 91% | 107% |
| 20241127 | 860 | 866 | 859 | 859 | 9,000 | -9 | 99% | 100% | 69% | ▼▼▼ | 101% | 100% | 102% | 90% | 106% |
| 20241128 | 857 | 864 | 854 | 864 | 3,000 | 5 | 101% | 101% | 33% | ▲ | 99% | 100% | 101% | 90% | 106% |
| 20241129 | 864 | 867 | 855 | 855 | 7,100 | -9 | 99% | 99% | 237% | ▼ | 100% | 102% | 102% | 93% | 105% |
| 20241202 | 855 | 862 | 852 | 853 | 6,600 | -2 | 100% | 100% | 93% | ▼▼ | 100% | 102% | 102% | 93% | 105% |
| 20241203 | 857 | 866 | 855 | 856 | 2,700 | 3 | 100% | 100% | 41% | ▲ | 99% | 101% | 101% | 93% | 105% |
| 20241204 | 861 | 862 | 851 | 855 | 10,300 | -1 | 100% | 99% | 381% | ▼ | 101% | 101% | 100% | 93% | 102% |
| 20241205 | 857 | 864 | 857 | 864 | 3,300 | 9 | 101% | 101% | 32% | ▲ | 101% | 100% | 98% | 94% | 101% |
| 20241206 | 865 | 895 | 862 | 872 | 11,100 | 8 | 101% | 101% | 336% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241209 | 872 | 876 | 861 | 873 | 4,900 | 1 | 100% | 100% | 44% | ▲▲▲ | 99% | 100% | 0% | 95% | 102% |
| 20241210 | 873 | 875 | 863 | 863 | 10,100 | -10 | 99% | 99% | 206% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20241211 | 868 | 868 | 864 | 864 | 1,200 | 1 | 100% | 100% | 12% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20241212 | 865 | 870 | 862 | 862 | 6,900 | -2 | 100% | 100% | 575% | ▼ | 101% | 100% | 0% | 93% | 101% |
| 20241213 | 869 | 874 | 864 | 874 | 1,700 | 12 | 101% | 101% | 25% | ▲ | 100% | 98% | 0% | 96% | 102% |
| 20241216 | 875 | 900 | 874 | 875 | 8,900 | 1 | 100% | 100% | 524% | ▲▲ | 99% | 97% | 0% | 96% | 103% |
| 20241217 | 880 | 880 | 875 | 875 | 2,300 | 0 | 100% | 99% | 26% | -- | 99% | 0% | 0% | 97% | 103% |
| 20241218 | 875 | 878 | 859 | 870 | 7,400 | -5 | 99% | 99% | 322% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241219 | 867 | 867 | 855 | 855 | 2,500 | -15 | 98% | 99% | 34% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 860 | 869 | 852 | 852 | 8,100 | -3 | 100% | 99% | 324% | ▼▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | 三栄コーポ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240830 | 15:00 | 三栄コーポ | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正に関するお知らせ |
| 20240830 | 15:00 | 三栄コーポ | 2025年3月期株主優待の実施および株主優待制度の変更・拡充に関するお知らせ |
| 20240731 | 15:00 | 三栄コーポ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結） |
| 20240731 | 15:00 | 三栄コーポ | 法人税等調整額（益）の計上、2025年3月期第2四半期及び通期業績予想の修正並びに配当予想の修正(期末増配)に関するお知らせ |
| 20240722 | 15:00 | 三栄コーポ | 特定譲渡制限付株式報酬としての自己株式の処分の払込み完了に関するお知らせ |
| 20240627 | 15:30 | 三栄コーポ | 特定譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240522 | 15:00 | 三栄コーポ | 剰余金の配当(期末配当)および配当予想ならびに剰余金の配当等の決定に関する方針改定に関するお知らせ |
| 20240405 | 15:00 | 三栄コーポ | 特定譲渡制限付株式報酬としての自己株式の処分の払込み完了に関するお知らせ |
| 20240329 | 15:00 | 三栄コーポ | 組織改編および人事異動に関するお知らせ |
| 20240228 | 15:00 | 三栄コーポ | 特定譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240205 | 15:00 | 三栄コーポ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240202 | 15:00 | 三栄コーポ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | 三栄コーポ | 業績予想の修正に関するお知らせ |
| 20240202 | 15:00 | 三栄コーポ | 自己株式の取得状況に関するお知らせ |
| 20240123 | 15:00 | 三栄コーポ | 2024年3月期株主優待商品の内容決定に関するお知らせ |
| 20240119 | 15:00 | 三栄コーポ | 当社国内子会社の取締役および執行役員に対する特定譲渡制限付株式報酬制度の導入に関するお知らせ |
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 | 2024-12-22 01:21:33 |
| 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 |