| 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 | 4,200 | 4,245 | 4,125 | 4,135 | 5,700 | -95 | 98% | 98% | 1425% | ▼▼▼ | 100% | 103% | 98% | 91% | 100% |
| 20250121 | 4,080 | 4,080 | 3,855 | 4,060 | 3,600 | -75 | 98% | 100% | 63% | ▼▼▼▼ | 100% | 102% | 95% | 89% | 100% |
| 20250122 | 4,105 | 4,105 | 4,035 | 4,095 | 800 | 35 | 101% | 100% | 22% | ▲ | 103% | 104% | 93% | 90% | 101% |
| 20250123 | 4,050 | 4,190 | 4,050 | 4,190 | 500 | 95 | 102% | 103% | 63% | ▲▲ | 100% | 100% | 86% | 92% | 103% |
| 20250124 | 4,200 | 4,205 | 4,155 | 4,205 | 600 | 15 | 100% | 100% | 120% | ▲▲▲ | 100% | 100% | 84% | 92% | 104% |
| 20250127 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 104% | 83% | 92% | 104% |
| 20250128 | 4,200 | 4,205 | 4,140 | 4,205 | 500 | 0 | 100% | 100% | 250% | -- | 97% | 102% | 80% | 96% | 104% |
| 20250131 | 4,250 | 4,250 | 4,110 | 4,135 | 1,200 | -70 | 98% | 97% | 240% | ▼ | 103% | 98% | 83% | 95% | 102% |
| 20250203 | 4,065 | 4,195 | 4,065 | 4,190 | 1,000 | 55 | 101% | 103% | 83% | ▲ | 101% | 94% | 82% | 96% | 103% |
| 20250204 | 4,150 | 4,195 | 4,150 | 4,195 | 200 | 5 | 100% | 101% | 20% | ▲▲ | 104% | 90% | 81% | 96% | 103% |
| 20250205 | 4,195 | 4,450 | 4,145 | 4,355 | 6,800 | 160 | 104% | 104% | 3400% | ▲▲▲ | 98% | 88% | 83% | 100% | 107% |
| 20250206 | 4,075 | 4,075 | 3,900 | 3,980 | 13,200 | -375 | 91% | 98% | 194% | ▼ | 98% | 89% | 85% | 91% | 100% |
| 20250207 | 3,980 | 3,980 | 3,910 | 3,910 | 1,800 | -70 | 98% | 98% | 14% | ▼▼ | 97% | 90% | 87% | 89% | 100% |
| 20250210 | 3,890 | 3,890 | 3,750 | 3,770 | 1,300 | -140 | 96% | 97% | 72% | ▼▼▼ | 96% | 90% | 90% | 86% | 100% |
| 20250212 | 3,755 | 3,760 | 3,560 | 3,595 | 2,000 | -175 | 95% | 96% | 154% | ▼▼▼▼ | 101% | 96% | 97% | 83% | 100% |
| 20250213 | 3,495 | 3,585 | 3,495 | 3,525 | 1,400 | -70 | 98% | 101% | 70% | ▼▼▼▼▼ | 99% | 96% | 97% | 81% | 100% |
| 20250214 | 3,510 | 3,510 | 3,320 | 3,485 | 7,500 | -40 | 99% | 99% | 536% | ▼▼▼▼▼▼ | 97% | 94% | 98% | 80% | 100% |
| 20250217 | 3,485 | 3,485 | 3,345 | 3,395 | 3,200 | -90 | 97% | 97% | 43% | ▼▼▼▼▼▼▼ | 99% | 99% | 103% | 78% | 100% |
| 20250218 | 3,375 | 3,380 | 3,330 | 3,330 | 2,800 | -65 | 98% | 99% | 88% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 105% | 76% | 100% |
| 20250219 | 3,350 | 3,360 | 3,330 | 3,360 | 1,600 | 30 | 101% | 100% | 57% | ▲ | 99% | 100% | 105% | 77% | 101% |
| 20250220 | 3,340 | 3,340 | 3,290 | 3,290 | 2,100 | -70 | 98% | 99% | 131% | ▼ | 101% | 103% | 108% | 76% | 100% |
| 20250225 | 3,245 | 3,290 | 3,245 | 3,280 | 1,800 | -10 | 100% | 101% | 86% | ▼▼ | 102% | 102% | 107% | 75% | 100% |
| 20250226 | 3,280 | 3,380 | 3,250 | 3,355 | 3,300 | 75 | 102% | 102% | 183% | ▲ | 100% | 101% | 105% | 77% | 102% |
| 20250227 | 3,355 | 3,355 | 3,320 | 3,355 | 1,200 | 0 | 100% | 100% | 36% | -- | 98% | 101% | 105% | 77% | 102% |
| 20250228 | 3,355 | 3,355 | 3,295 | 3,295 | 600 | -60 | 98% | 98% | 50% | ▼ | 100% | 101% | 105% | 76% | 100% |
| 20250303 | 3,355 | 3,380 | 3,305 | 3,340 | 1,300 | 45 | 101% | 100% | 217% | ▲ | 100% | 102% | 106% | 77% | 102% |
| 20250304 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | -15 | 100% | 100% | 8% | ▼ | 102% | 100% | 106% | 76% | 101% |
| 20250305 | 3,325 | 3,400 | 3,325 | 3,375 | 1,600 | 50 | 102% | 102% | 1600% | ▲ | 100% | 99% | 104% | 77% | 103% |
| 20250306 | 3,375 | 3,390 | 3,375 | 3,390 | 400 | 15 | 100% | 100% | 25% | ▲▲ | 101% | 101% | 104% | 78% | 103% |
| 20250307 | 3,335 | 3,380 | 3,335 | 3,380 | 1,000 | -10 | 100% | 101% | 250% | ▼ | 99% | 101% | 103% | 78% | 103% |
| 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% | 91% | 100% | 107% |
| 20250324 | 3,475 | 3,475 | 3,430 | 3,430 | 800 | -85 | 98% | 99% | 114% | ▼ | 101% | 98% | 92% | 98% | 105% |
| 20250325 | 3,430 | 3,485 | 3,430 | 3,455 | 400 | 25 | 101% | 101% | 50% | ▲ | 99% | 97% | 91% | 98% | 105% |
| 20250326 | 3,470 | 3,470 | 3,380 | 3,440 | 1,500 | -15 | 100% | 99% | 375% | ▼ | 99% | 96% | 92% | 98% | 104% |
| 20250328 | 3,420 | 3,420 | 3,390 | 3,390 | 300 | -50 | 99% | 99% | 20% | ▼▼ | 102% | 98% | 0% | 96% | 103% |
| 20250331 | 3,320 | 3,375 | 3,320 | 3,375 | 900 | -15 | 100% | 102% | 300% | ▼▼▼ | 100% | 91% | 0% | 96% | 102% |
| 20250402 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | -25 | 99% | 100% | 11% | ▼▼▼▼ | 98% | 93% | 0% | 95% | 102% |
| 20250403 | 3,320 | 3,320 | 3,235 | 3,260 | 1,700 | -90 | 97% | 98% | 1700% | ▼▼▼▼▼ | 101% | 98% | 0% | 93% | 100% |
| 20250404 | 3,225 | 3,270 | 3,200 | 3,270 | 800 | 10 | 100% | 101% | 47% | ▲ | 97% | 102% | 0% | 93% | 100% |
| 20250409 | 3,080 | 3,080 | 3,000 | 3,000 | 300 | -270 | 92% | 97% | 38% | ▼ | 99% | 102% | 0% | 85% | 100% |
| 20250410 | 3,100 | 3,125 | 3,065 | 3,065 | 1,500 | 65 | 102% | 99% | 500% | ▲ | 101% | 103% | 0% | 87% | 102% |
| 20250411 | 3,065 | 3,115 | 3,065 | 3,100 | 400 | 35 | 101% | 101% | 27% | ▲▲ | 100% | 0% | 0% | 88% | 103% |
| 20250415 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 50 | 102% | 100% | 75% | ▲▲▲ | 102% | 0% | 0% | 90% | 105% |
| 20250416 | 3,100 | 3,160 | 3,100 | 3,150 | 400 | 0 | 100% | 102% | 133% | -- | 100% | 0% | 0% | 90% | 105% |
| 20250418 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 0 | 100% | 100% | 50% | -- | % | % | % | 90% | 105% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 14:30 | 三京化成 | 自己株式の取得中止と自己株式消却のお知らせ |
| 20250217 | 11:00 | 三京化成 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250206 | 11:00 | 三京化成 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果 |
| 20250205 | 14:40 | 三京化成 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250205 | 14:40 | 三京化成 | 通期業績予想の修正に関するお知らせ |
| 20250205 | 17:00 | 三京化成 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20250129 | 16:00 | 三京化成 | 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 20241224 | 14:30 | 三京化成 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241224 | 14:30 | 三京化成 | 政策保有株式の縮減に関するお知らせ |
| 20241106 | 14:30 | 三京化成 | 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 20241106 | 14:30 | 三京化成 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 14:40 | 三京化成 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 14:30 | 三京化成 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240510 | 14:30 | 三京化成 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:30 | 三京化成 | 取締役（監査等委員である取締役を除く。）候補者選任のお知らせ |
| 20240510 | 14:30 | 三京化成 | 2024年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240325 | 14:30 | 三京化成 | 連結子会社の異動（株式譲渡）ならびに債権譲渡損失及び株式譲渡損失（特別損失）の計上に関するお知らせ |
| 20240205 | 14:40 | 三京化成 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
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 | 2025-04-19 06:24:49 |
| 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 |