| 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 | 3,360 | 3,360 | 3,330 | 3,330 | 600 | -50 | 99% | 99% | 60% | ▼▼ | 99% | 102% | 103% | 84% | 102% |
| 20250311 | 3,330 | 3,335 | 3,300 | 3,300 | 1,000 | -30 | 99% | 99% | 167% | ▼▼▼ | 101% | 103% | 102% | 84% | 101% |
| 20250312 | 3,310 | 3,375 | 3,310 | 3,345 | 2,500 | 45 | 101% | 101% | 250% | ▲ | 101% | 104% | 101% | 89% | 102% |
| 20250313 | 3,345 | 3,370 | 3,345 | 3,370 | 800 | 25 | 101% | 101% | 32% | ▲▲ | 101% | 104% | 99% | 94% | 103% |
| 20250314 | 3,380 | 3,400 | 3,375 | 3,400 | 1,700 | 30 | 101% | 101% | 213% | ▲▲▲ | 100% | 103% | 96% | 96% | 104% |
| 20250317 | 3,400 | 3,400 | 3,370 | 3,400 | 500 | 0 | 100% | 100% | 29% | -- | 101% | 102% | 97% | 98% | 104% |
| 20250318 | 3,375 | 3,430 | 3,375 | 3,425 | 2,400 | 25 | 101% | 101% | 480% | ▲ | 101% | 100% | 92% | 100% | 104% |
| 20250319 | 3,440 | 3,490 | 3,440 | 3,490 | 1,200 | 65 | 102% | 101% | 50% | ▲▲ | 101% | 99% | 91% | 100% | 106% |
| 20250321 | 3,480 | 3,515 | 3,480 | 3,515 | 700 | 25 | 101% | 101% | 58% | ▲▲▲ | 99% | 98% | 92% | 100% | 107% |
| 20250324 | 3,475 | 3,475 | 3,430 | 3,430 | 800 | -85 | 98% | 99% | 114% | ▼ | 101% | 98% | 94% | 98% | 105% |
| 20250325 | 3,430 | 3,485 | 3,430 | 3,455 | 400 | 25 | 101% | 101% | 50% | ▲ | 99% | 97% | 93% | 98% | 105% |
| 20250326 | 3,470 | 3,470 | 3,380 | 3,440 | 1,500 | -15 | 100% | 99% | 375% | ▼ | 99% | 96% | 94% | 98% | 104% |
| 20250328 | 3,420 | 3,420 | 3,390 | 3,390 | 300 | -50 | 99% | 99% | 20% | ▼▼ | 102% | 98% | 99% | 96% | 103% |
| 20250331 | 3,320 | 3,375 | 3,320 | 3,375 | 900 | -15 | 100% | 102% | 300% | ▼▼▼ | 100% | 91% | 102% | 96% | 102% |
| 20250402 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | -25 | 99% | 100% | 11% | ▼▼▼▼ | 98% | 93% | 103% | 95% | 102% |
| 20250403 | 3,320 | 3,320 | 3,235 | 3,260 | 1,700 | -90 | 97% | 98% | 1700% | ▼▼▼▼▼ | 101% | 98% | 106% | 93% | 100% |
| 20250404 | 3,225 | 3,270 | 3,200 | 3,270 | 800 | 10 | 100% | 101% | 47% | ▲ | 97% | 102% | 111% | 93% | 100% |
| 20250409 | 3,080 | 3,080 | 3,000 | 3,000 | 300 | -270 | 92% | 97% | 38% | ▼ | 99% | 102% | 111% | 85% | 100% |
| 20250410 | 3,100 | 3,125 | 3,065 | 3,065 | 1,500 | 65 | 102% | 99% | 500% | ▲ | 101% | 104% | 113% | 87% | 102% |
| 20250411 | 3,065 | 3,115 | 3,065 | 3,100 | 400 | 35 | 101% | 101% | 27% | ▲▲ | 100% | 101% | 109% | 88% | 103% |
| 20250415 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 50 | 102% | 100% | 75% | ▲▲▲ | 102% | 104% | 106% | 90% | 105% |
| 20250416 | 3,100 | 3,160 | 3,100 | 3,150 | 400 | 0 | 100% | 102% | 133% | -- | 100% | 104% | 104% | 90% | 105% |
| 20250418 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 104% | 90% | 105% |
| 20250421 | 3,195 | 3,195 | 3,180 | 3,180 | 200 | 30 | 101% | 100% | 100% | ▲ | 100% | 108% | 105% | 90% | 106% |
| 20250422 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | -5 | 100% | 100% | 50% | ▼ | 100% | 106% | 102% | 90% | 106% |
| 20250425 | 3,245 | 3,255 | 3,230 | 3,230 | 700 | 55 | 102% | 100% | 700% | ▲ | 100% | 105% | 102% | 92% | 108% |
| 20250428 | 3,300 | 3,300 | 3,290 | 3,290 | 200 | 60 | 102% | 100% | 29% | ▲▲ | 99% | 105% | 102% | 94% | 110% |
| 20250430 | 3,290 | 3,305 | 3,260 | 3,260 | 3,000 | -30 | 99% | 99% | 1500% | ▼ | 105% | 101% | 103% | 93% | 109% |
| 20250501 | 3,260 | 3,430 | 3,260 | 3,430 | 2,400 | 170 | 105% | 105% | 80% | ▲ | 101% | 96% | 98% | 99% | 114% |
| 20250507 | 3,430 | 3,470 | 3,430 | 3,450 | 1,000 | 20 | 101% | 101% | 42% | ▲▲ | 99% | 94% | 97% | 100% | 115% |
| 20250508 | 3,470 | 3,470 | 3,440 | 3,440 | 700 | -10 | 100% | 99% | 70% | ▼ | 96% | 96% | 97% | 100% | 115% |
| 20250509 | 3,450 | 3,565 | 3,295 | 3,295 | 3,600 | -145 | 96% | 96% | 514% | ▼▼ | 99% | 100% | 100% | 96% | 110% |
| 20250512 | 3,305 | 3,315 | 3,280 | 3,280 | 2,000 | -15 | 100% | 99% | 56% | ▼▼▼ | 100% | 101% | 100% | 95% | 109% |
| 20250513 | 3,285 | 3,285 | 3,270 | 3,270 | 900 | -10 | 100% | 100% | 45% | ▼▼▼▼ | 99% | 102% | 100% | 95% | 109% |
| 20250514 | 3,270 | 3,270 | 3,225 | 3,225 | 700 | -45 | 99% | 99% | 78% | ▼▼▼▼▼ | 100% | 101% | 99% | 93% | 108% |
| 20250520 | 3,295 | 3,315 | 3,295 | 3,310 | 900 | 85 | 103% | 100% | 129% | ▲ | 100% | 102% | 99% | 96% | 110% |
| 20250521 | 3,305 | 3,340 | 3,305 | 3,320 | 1,100 | 10 | 100% | 100% | 122% | ▲▲ | 99% | 100% | 97% | 96% | 111% |
| 20250522 | 3,360 | 3,360 | 3,305 | 3,320 | 600 | 0 | 100% | 99% | 55% | -- | 100% | 102% | 98% | 96% | 108% |
| 20250523 | 3,295 | 3,310 | 3,295 | 3,310 | 400 | -10 | 100% | 100% | 67% | ▼ | 100% | 99% | 0% | 96% | 107% |
| 20250526 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 25 | 101% | 100% | 25% | ▲ | 101% | 98% | 0% | 97% | 106% |
| 20250527 | 3,335 | 3,370 | 3,335 | 3,370 | 400 | 35 | 101% | 101% | 400% | ▲▲ | 98% | 96% | 0% | 98% | 107% |
| 20250528 | 3,405 | 3,405 | 3,350 | 3,350 | 500 | -20 | 99% | 98% | 125% | ▼ | 99% | 98% | 0% | 97% | 106% |
| 20250529 | 3,335 | 3,335 | 3,300 | 3,305 | 1,300 | -45 | 99% | 99% | 260% | ▼▼ | 99% | 99% | 0% | 96% | 104% |
| 20250530 | 3,290 | 3,290 | 3,270 | 3,270 | 200 | -35 | 99% | 99% | 15% | ▼▼▼ | 100% | 100% | 0% | 95% | 103% |
| 20250602 | 3,260 | 3,260 | 3,260 | 3,260 | 300 | -10 | 100% | 100% | 150% | ▼▼▼▼ | 100% | 99% | 0% | 94% | 101% |
| 20250603 | 3,265 | 3,265 | 3,265 | 3,265 | 300 | 5 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 3,260 | 3,265 | 3,260 | 3,265 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 95% | 101% |
| 20250605 | 3,260 | 3,260 | 3,245 | 3,245 | 200 | -20 | 99% | 100% | 67% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20250606 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 0 | 100% | 100% | 50% | -- | % | % | % | 94% | 101% |
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 | 13,100 | 0 | 7,400 | 0 | 5,700 |
| 2025-05-23 | 0 | 13,300 | 0 | 7,100 | 0 | 6,200 |
| 2025-05-16 | 0 | 12,700 | 0 | 7,000 | 0 | 5,700 |
| 2025-05-09 | 0 | 14,500 | 0 | 6,900 | 0 | 7,600 |
| 2025-05-02 | 0 | 14,600 | 0 | 6,800 | 0 | 7,800 |
| 2025-04-25 | 0 | 13,900 | 0 | 6,800 | 0 | 7,100 |
| 2025-04-18 | 0 | 13,600 | 0 | 6,700 | 0 | 6,900 |
| 2025-04-11 | 0 | 14,200 | 0 | 6,700 | 0 | 7,500 |
| 2025-04-04 | 0 | 14,300 | 0 | 7,100 | 0 | 7,200 |
| 2025-03-28 | 0 | 15,100 | 0 | 7,200 | 0 | 7,900 |
| 2025-03-21 | 0 | 14,300 | 0 | 6,700 | 0 | 7,600 |
| 2025-03-14 | 0 | 14,500 | 0 | 6,300 | 0 | 8,200 |
| 2025-03-07 | 0 | 15,500 | 0 | 8,100 | 0 | 7,400 |
| 2025-02-28 | 0 | 14,800 | 0 | 7,400 | 0 | 7,400 |
| 2025-02-21 | 0 | 14,900 | 0 | 7,400 | 0 | 7,500 |
| 2025-02-14 | 0 | 12,700 | 0 | 5,900 | 0 | 6,800 |
| 2025-02-07 | 0 | 15,400 | 0 | 6,300 | 0 | 9,100 |
| 2025-01-31 | 0 | 51,800 | 0 | 40,000 | 0 | 11,800 |
| 2025-01-24 | 0 | 51,000 | 0 | 40,000 | 0 | 11,000 |
| 2025-01-17 | 0 | 48,700 | 0 | 38,200 | 0 | 10,500 |
| 2025-01-10 | 0 | 48,800 | 0 | 38,200 | 0 | 10,600 |
| 2024-12-27 | 0 | 49,200 | 0 | 37,800 | 0 | 11,400 |
| 2024-12-20 | 0 | 42,400 | 0 | 36,600 | 0 | 5,800 |
| 2024-12-13 | 0 | 42,200 | 0 | 36,600 | 0 | 5,600 |
| 2024-12-06 | 0 | 42,100 | 0 | 36,600 | 0 | 5,500 |
| 2024-11-29 | 0 | 41,900 | 0 | 36,500 | 0 | 5,400 |
| 2024-11-22 | 0 | 40,400 | 0 | 35,000 | 0 | 5,400 |
| 2024-11-15 | 0 | 40,000 | 0 | 34,600 | 0 | 5,400 |
| 2024-11-08 | 0 | 26,000 | 0 | 20,500 | 0 | 5,500 |
| 2024-11-01 | 0 | 25,000 | 0 | 19,500 | 0 | 5,500 |
| 2024-10-25 | 0 | 24,000 | 0 | 18,500 | 0 | 5,500 |
| 2024-10-18 | 0 | 23,300 | 0 | 17,900 | 0 | 5,400 |
| 2024-10-11 | 0 | 23,700 | 0 | 18,200 | 0 | 5,500 |
| 2024-10-04 | 0 | 25,400 | 0 | 19,900 | 0 | 5,500 |
| 2024-09-27 | 0 | 24,600 | 0 | 19,300 | 0 | 5,300 |
| 2024-09-20 | 0 | 20,400 | 0 | 14,900 | 0 | 5,500 |
| 2024-09-13 | 0 | 19,400 | 0 | 14,100 | 0 | 5,300 |
| 2024-09-06 | 100 | 17,700 | 100 | 12,400 | 0 | 5,300 |
| 2024-08-30 | 0 | 14,800 | 0 | 9,500 | 0 | 5,300 |
| 2024-08-23 | 0 | 13,700 | 0 | 8,400 | 0 | 5,300 |
| 2024-08-16 | 0 | 12,700 | 0 | 7,400 | 0 | 5,300 |
| 2024-08-09 | 0 | 12,700 | 0 | 7,400 | 0 | 5,300 |
| 2024-08-02 | 0 | 9,400 | 0 | 7,300 | 0 | 2,100 |
| 2024-07-26 | 0 | 9,400 | 0 | 7,300 | 0 | 2,100 |
| 2024-07-19 | 0 | 9,400 | 0 | 7,300 | 0 | 2,100 |
| 2024-07-12 | 0 | 9,600 | 0 | 7,500 | 0 | 2,100 |
| 2024-07-05 | 0 | 7,200 | 0 | 7,200 | 0 | 0 |
| 2024-06-28 | 0 | 6,000 | 0 | 5,900 | 0 | 100 |
| 2024-06-21 | 0 | 5,300 | 0 | 5,100 | 0 | 200 |
| 2024-06-14 | 0 | 3,700 | 0 | 3,300 | 0 | 400 |
| 2024-06-07 | 0 | 3,600 | 0 | 3,300 | 0 | 300 |
| 2024-05-31 | 0 | 4,100 | 0 | 3,800 | 0 | 300 |
| 2024-05-24 | 0 | 4,300 | 0 | 3,800 | 0 | 500 |
| 2024-05-17 | 0 | 4,300 | 0 | 3,900 | 0 | 400 |
| 2024-05-10 | 0 | 4,100 | 0 | 3,700 | 0 | 400 |
| 2024-05-02 | 0 | 3,800 | 0 | 3,700 | 0 | 100 |
| 2024-04-26 | 0 | 3,000 | 0 | 2,900 | 0 | 100 |
| 2024-04-19 | 0 | 3,100 | 0 | 2,900 | 0 | 200 |
| 2024-04-12 | 0 | 3,100 | 0 | 2,900 | 0 | 200 |
| 2024-04-05 | 0 | 3,100 | 0 | 2,900 | 0 | 200 |
| 2024-03-29 | 0 | 3,100 | 0 | 2,900 | 0 | 200 |
| 2024-03-22 | 0 | 2,900 | 0 | 2,600 | 0 | 300 |
| 2024-03-15 | 0 | 2,700 | 0 | 2,500 | 0 | 200 |
| 2024-03-08 | 0 | 1,500 | 0 | 1,200 | 0 | 300 |
| 2024-03-01 | 0 | 1,300 | 0 | 1,200 | 0 | 100 |
| 2024-02-22 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-02-16 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-02-09 | 0 | 1,300 | 0 | 1,200 | 0 | 100 |
| 2024-02-02 | 0 | 1,300 | 0 | 1,200 | 0 | 100 |
| 2024-01-26 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-01-19 | 0 | 1,300 | 0 | 900 | 0 | 400 |
| 2024-01-12 | 0 | 1,300 | 0 | 900 | 0 | 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 |
|---|---|---|---|---|---|
| S100VA0R | 350 | 2025-02-21 15:31 | 三京化成株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書（特例対象株券等） |
| S100V7M5 | 350 | 2025-02-14 15:39 | 三京化成株式会社 | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |
| S100UT2M | 350 | 2024-11-22 15:51 | 三京化成株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書（特例対象株券等） |
| S100UN4W | 350 | 2024-11-08 15:46 | 三京化成株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書（特例対象株券等） |
| S100UEHE | 350 | 2024-09-20 15:02 | 三京化成株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書（特例対象株券等） |
| S100T25B | 360 | 2024-03-15 16:29 | 三京化成株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100T26X | 350 | 2024-03-15 16:29 | 三京化成株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書（特例対象株券等） |
| S100T0GV | 350 | 2024-03-12 15:00 | 三京化成株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8138 | 1 | 三京化成株式会社 - SANKYO KASEI CORPORATION | 2025-06-07 11:20:13 |
| 8138 | 2 | 広報IR・株式関連のお問い合わせ | 三京化成株式会社 | 2024-06-14 15:11:12 |
| 8138 | 2 | 電子公告 | 三京化成株式会社 | 2024-06-14 15:11:11 |
| 8138 | 2 | IRカレンダー | 三京化成株式会社 | 2024-06-14 15:11:10 |
| 8138 | 2 | 中間報告書 | 三京化成株式会社 | 2024-06-14 15:11:09 |
| 8138 | 2 | 株主総会関連資料 | 三京化成株式会社 | 2024-06-14 15:11:08 |
| 8138 | 2 | 有価証券報告書等 | 三京化成株式会社 | 2024-06-14 15:11:07 |
| 8138 | 2 | 適時開示情報 | 三京化成株式会社 | 2024-06-14 15:11:06 |
| 8138 | 2 | 決算短信 | 三京化成株式会社 | 2024-06-14 15:11:05 |
| 8138 | 2 | IRニュース | 三京化成株式会社 | 2024-06-14 15:11:03 |