8613--丸三-【証券・商品先物取引業】【ネット証券】日本生命と友好関係国内29店舗とネット事業
売上高:186080-当期純利益:29250-総資産:840750-時価:59377902----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310981981968970381,700-899%99%96%▼▼100%102%103%96%100%
20250311962966951963418,000-799%100%110%▼▼▼101%103%103%96%100%
20250312961969961966193,8003100%101%46%99%101%96%96%100%
20250313973975963963253,800-3100%99%131%101%102%94%96%100%
20250314963972961969215,9006101%101%85%101%101%92%97%101%
20250317979986974986366,80017102%101%170%▲▲100%99%92%99%102%
20250318982984977980595,900-699%100%162%100%100%89%98%102%
20250319981986980980502,5000100%100%84%--101%101%88%98%102%
20250321981989980986456,3006101%101%91%99%100%87%99%102%
20250324989989975975892,900-1199%99%196%100%96%88%99%101%
20250325978982975975594,5000100%100%67%--100%93%89%99%101%
20250326976981972978786,0003100%100%132%101%92%88%99%102%
202503279849939809891,439,30011101%101%183%▲▲99%95%92%100%103%
202503289479529359351,025,500-5495%99%71%99%95%95%95%100%
20250331915915897903806,100-3297%99%79%▼▼100%92%96%91%100%
20250401908914900904369,3001100%100%46%99%92%96%91%100%
20250402907907896901288,100-3100%99%78%100%98%99%91%100%
20250403874886864872617,700-2997%100%214%▼▼97%102%103%88%100%
20250404842847799819882,500-5394%97%143%▼▼▼104%107%108%83%100%
20250408801845801834455,60015102%104%52%99%106%108%84%102%
20250409808809784796532,300-3895%99%117%97%97%99%80%100%
20250410879879846855496,80059107%97%93%102%100%104%86%107%
20250411840855820854380,200-1100%102%77%99%99%101%86%107%
20250414867868859859162,7005101%99%43%99%99%102%87%108%
20250415867867855855168,100-4100%99%103%97%101%104%86%107%
20250416851853826827477,400-2897%97%284%▼▼101%104%107%84%104%
20250417831838828837174,00010101%101%36%102%103%105%85%105%
20250418843857841857177,00020102%102%102%▲▲100%101%104%87%108%
20250421857858845855220,100-2100%100%124%101%102%104%86%107%
20250422852858851858124,4003100%101%57%100%100%103%87%108%
20250423865870862868258,20010101%100%208%▲▲99%99%102%88%109%
20250424871875864866153,100-2100%99%59%100%99%102%88%109%
20250425869875867869212,0003100%100%138%99%98%101%93%109%
20250428869879851862377,000-799%99%178%100%99%102%95%108%
20250430861869855858214,800-4100%100%57%▼▼100%101%103%95%108%
20250501860860853858460,1000100%100%214%--99%103%103%95%108%
20250502854858847847275,100-1199%99%60%101%104%104%97%106%
20250507847854839854515,3007101%101%187%100%104%104%98%107%
20250508855856846855145,6001100%100%28%▲▲101%103%103%98%107%
20250509858869858867190,80012101%101%131%▲▲▲101%100%102%100%109%
20250512870877865877179,80010101%101%94%▲▲▲▲100%99%101%100%106%
20250513879887877879179,6002100%100%100%▲▲▲▲▲101%98%101%100%106%
20250514877890869888196,7009101%101%110%▲▲▲▲▲▲99%96%100%100%107%
20250515884884869874152,500-1498%99%78%100%98%102%98%106%
20250516871873859869162,000-599%100%106%▼▼100%100%103%98%105%
20250519861866858861198,400-899%100%122%▼▼▼98%100%102%97%103%
20250520864867849849220,700-1299%98%111%▼▼▼▼100%102%104%96%100%
20250521850859850852141,7003100%100%64%101%103%104%96%101%
20250522846858843853114,8001100%101%81%▲▲100%101%102%96%101%
20250523863866857859102,7006101%100%89%▲▲▲100%102%0%97%101%
2025052686186686086497,8005101%100%95%▲▲▲▲100%102%0%97%102%
20250527867871865868114,9004100%100%117%▲▲▲▲▲100%101%0%98%102%
20250528873881870870171,6002100%100%149%▲▲▲▲▲▲100%102%0%98%103%
20250529871878871875111,8005101%100%65%▲▲▲▲▲▲▲101%102%0%99%103%
20250530871883871882107,4007101%101%96%▲▲▲▲▲▲▲▲100%100%0%99%104%
2025060287788087487993,800-3100%100%87%100%100%0%99%104%
20250603880883875876134,300-3100%100%143%▼▼101%0%0%99%103%
20250604878888876885126,4009101%101%94%99%0%0%100%104%
20250605884892877878143,600-799%99%114%101%0%0%99%103%
2025060687688187688177,5003100%101%54%%%%99%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30214,600963,800139,900238,90074,700724,900
2025-05-23213,900982,900139,900244,70074,000738,200
2025-05-16209,800976,700139,900248,20069,900728,500
2025-05-09207,7001,012,700139,800268,60067,900744,100
2025-05-02227,900749,300140,300268,70087,600480,600
2025-04-25217,900545,000138,400262,30079,500282,700
2025-04-18199,800560,900138,500257,00061,300303,900
2025-04-11188,800651,500143,800232,60045,000418,900
2025-04-04187,400783,400144,000272,10043,400511,300
2025-03-28224,700867,600161,500243,60063,200624,000
2025-03-21668,500921,000622,600204,30045,900716,700
2025-03-14427,2001,013,300393,000240,90034,200772,400
2025-03-07302,500906,900271,400236,30031,100670,600
2025-02-28214,900921,900186,100230,90028,800691,000
2025-02-21182,100883,300152,800221,40029,300661,900
2025-02-14179,200752,600149,300220,40029,900532,200
2025-02-07176,400719,300147,700217,40028,700501,900
2025-01-31173,300684,000146,800210,20026,500473,800
2025-01-24173,100693,400145,900211,60027,200481,800
2025-01-17166,400711,500145,600208,70020,800502,800
2025-01-10169,600770,200145,300223,90024,300546,300
2024-12-27175,200786,500144,600222,80030,600563,700
2024-12-20170,400787,100144,400226,60026,000560,500
2024-12-13173,700798,000145,200225,30028,500572,700
2024-12-06172,700828,400145,100232,10027,600596,300
2024-11-29166,500903,000144,800236,10021,700666,900
2024-11-22165,900912,300145,400245,70020,500666,600
2024-11-15161,800947,200145,300253,70016,500693,500
2024-11-08163,6001,053,600145,400256,20018,200797,400
2024-11-01163,7001,153,700145,200282,20018,500871,500
2024-10-25163,600796,700145,300269,80018,300526,900
2024-10-18161,000601,800145,200269,40015,800332,400
2024-10-11164,800577,100145,200266,70019,600310,400
2024-10-04166,000565,500145,300263,90020,700301,600
2024-09-27173,800607,900150,200269,70023,600338,200
2024-09-20181,600612,400161,500259,90020,100352,500
2024-09-13214,900648,500195,300258,60019,600389,900
2024-09-06219,100624,100195,400247,10023,700377,000
2024-08-30222,800541,800195,600233,70027,200308,100
2024-08-23226,000559,600195,500233,20030,500326,400
2024-08-16244,900554,200208,000226,70036,900327,500
2024-08-09234,700576,200207,500219,40027,200356,800
2024-08-02239,800751,200208,200224,20031,600527,000
2024-07-26279,800603,700208,700212,50071,100391,200
2024-07-19203,400487,100145,600225,30057,800261,800
2024-07-12214,300461,700145,600232,50068,700229,200
2024-07-05213,800478,200145,600242,20068,200236,000
2024-06-28217,800525,000145,700270,40072,100254,600
2024-06-21209,900534,500145,600261,30064,300273,200
2024-06-14201,600693,900145,400277,70056,200416,200
2024-06-07202,100601,100145,400235,20056,700365,900
2024-05-31203,300562,500145,500226,50057,800336,000
2024-05-24212,300542,000145,600242,20066,700299,800
2024-05-17211,000521,100145,600224,30065,400296,800
2024-05-10209,600575,400145,700239,20063,900336,200
2024-05-02207,500688,400145,500268,40062,000420,000
2024-04-26211,600717,800145,500309,00066,100408,800
2024-04-19219,600627,800145,700283,40073,900344,400
2024-04-12222,000649,700145,800283,60076,200366,100
2024-04-05225,200650,400145,600279,00079,600371,400
2024-03-29243,800644,800152,200301,70091,600343,100
2024-03-22731,000648,500609,000233,200122,000415,300
2024-03-15493,400623,300398,700191,00094,700432,300
2024-03-08427,100491,700310,600187,000116,500304,700
2024-03-01328,900440,400195,400181,200133,500259,200
2024-02-22333,000560,600159,600257,700173,400302,900
2024-02-16344,500549,700159,100261,400185,400288,300
2024-02-09307,800618,100154,200310,200153,600307,900
2024-02-02311,700699,900152,000314,900159,700385,000
2024-01-26287,000855,900149,900394,300137,100461,600
2024-01-19295,200873,500148,500401,900146,700471,600
2024-01-12315,700894,700147,400511,300168,300383,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-03 モルガン・スタンレーMUFG証券株式会社1,005,1101.49%-61,800880883875876134,300
2025-06-02 Nomura International plc673,9310.99%-10,91087788087487993,800
2025-05-29 Nomura International plc684,8411.01%19,265871878871875111,800
2025-05-28 JPM Securities Japan Co Ltd.411,0020.60%68,600873881870870171,600
2025-05-26 モルガン・スタンレーMUFG証券株式会社1,066,9101.58%-35,60086186686086497,800
2025-05-23 Barclays Capital Securities Ltd335,1000.49%-59,400863866857859102,700
2025-05-22 Nomura International plc665,5760.98%116,855846858843853114,800
2025-05-21 モルガン・スタンレーMUFG証券株式会社1,102,5101.63%-166,300850859850852141,700
2025-05-19 モルガン・スタンレーMUFG証券株式会社1,268,8101.88%-57,300861866858861198,400
2025-05-15 Nomura International plc548,7210.81%22,112884884869874152,500
2025-05-14 Nomura International plc526,6090.78%-29,172877890869888196,700
2025-05-13 モルガン・スタンレーMUFG証券株式会社1,326,1101.96%-79,151879887877879179,600
2025-05-09 Barclays Capital Securities Ltd394,5000.58%-23,000858869858867190,800
2025-05-02 JPM Securities Japan Co Ltd.342,4020.50%854858847847275,100
2025-04-30 GOLDMAN SACHS INTERNATIONAL468,5520.69%-7,683861869855858214,800
2025-04-30 Nomura International plc555,7810.82%41,603861869855858214,800
2025-04-28 Nomura International plc514,1780.76%-34,280869879851862377,000
2025-04-28 モルガン・スタンレーMUFG証券株式会社1,405,2612.08%-27,500869879851862377,000
2025-04-25 Barclays Capital Securities Ltd417,5000.61%37,600869875867869212,000
2025-04-22 Nomura International plc548,4580.81%-59,077852858851858124,400
2025-04-11 Nomura International plc607,5350.90%41,832840855820854380,200
2025-04-09 JPM Securities Japan Co Ltd.336,4020.49%-41,100808809784796532,300
2025-04-09 Nomura International plc565,7030.83%89,187808809784796532,300
2025-04-08 モルガン・スタンレーMUFG証券株式会社1,432,7612.12%81,000801845801834455,600
2025-04-08 Barclays Capital Securities Ltd379,9000.56%-29,600801845801834455,600
2025-04-07 Barclays Capital Securities Ltd409,5000.60%42,800744788735764691,400
2025-04-07 Nomura International plc476,5160.70%-124,311744788735764691,400
2025-04-04 GOLDMAN SACHS INTERNATIONAL476,2350.70%70,000842847799819882,500
2025-04-04 モルガン・スタンレーMUFG証券株式会社1,351,7612.00%53,000842847799819882,500
2025-04-03 Barclays Capital Securities Ltd366,7000.54%874886864872617,700
2025-04-03 JPM Securities Japan Co Ltd.377,5020.56%-27,000874886864872617,700
2025-03-31 GOLDMAN SACHS INTERNATIONAL406,2350.60%43,500915915897903806,100
2025-03-31 JPM Securities Japan Co Ltd.404,5020.60%64,400915915897903806,100
2025-03-31 モルガン・スタンレーMUFG証券株式会社1,298,7611.92%51,800915915897903806,100
2025-03-28 モルガン・スタンレーMUFG証券株式会社1,246,9611.85%59,8009479529359351,025,500
2025-03-28 GOLDMAN SACHS INTERNATIONAL362,7350.53%61,9009479529359351,025,500
2025-03-28 Nomura International plc600,8270.89%68,9199479529359351,025,500
2025-03-27 GOLDMAN SACHS INTERNATIONAL300,8350.44%-65,1009849939809891,439,300
2025-03-27 JPM Securities Japan Co Ltd.340,1020.50%9849939809891,439,300
2025-03-27 モルガン・スタンレーMUFG証券株式会社1,187,1611.76%76,4009849939809891,439,300
2025-03-27 Nomura International plc531,9080.78%-12,7209849939809891,439,300
2025-03-26 モルガン・スタンレーMUFG証券株式会社1,110,7611.64%65,200976981972978786,000
2025-03-25 GOLDMAN SACHS INTERNATIONAL365,9350.54%38,500978982975975594,500
2025-03-25 Nomura International plc544,6280.80%18,695978982975975594,500
2025-03-25 モルガン・スタンレーMUFG証券株式会社1,045,5611.55%68,900978982975975594,500
2025-03-24 Nomura International plc525,9330.78%99,201989989975975892,900
2025-03-24 モルガン・スタンレーMUFG証券株式会社976,6611.44%79,600989989975975892,900
2025-03-21 モルガン・スタンレーMUFG証券株式会社897,0611.33%33,300981989980986456,300
2025-03-19 GOLDMAN SACHS INTERNATIONAL327,4350.48%-11,000981986980980502,500
2025-03-19 Nomura International plc426,7320.63%65,258981986980980502,500
2025-03-19 モルガン・スタンレーMUFG証券株式会社863,7611.28%110,600981986980980502,500
2025-03-17 モルガン・スタンレーMUFG証券株式会社753,1611.11%47,600979986974986366,800
2025-03-14 モルガン・スタンレーMUFG証券株式会社705,5611.04%98,300963972961969215,900
2025-03-12 GOLDMAN SACHS INTERNATIONAL338,4350.50%961969961966193,800
2025-03-12 Nomura International plc361,4740.53%961969961966193,800
2025-03-11 モルガン・スタンレーMUFG証券株式会社607,2610.90%24,000962966951963418,000
2025-03-10 モルガン・スタンレーMUFG証券株式会社583,2610.86%95,100981981968970381,700
2025-03-05 モルガン・スタンレーMUFG証券株式会社488,1610.72%72,900980983975980174,500
2025-02-28 モルガン・スタンレーMUFG証券株式会社415,2610.61%48,700977983969974319,000
2025-02-26 モルガン・スタンレーMUFG証券株式会社366,5610.54%974976963971313,100
2024-11-18 GOLDMAN SACHS INTERNATIONAL328,1350.48%-57,90096397696196596,100
2024-11-07 GOLDMAN SACHS INTERNATIONAL386,0350.57%-27,600956979956979541,800
2024-10-28 GOLDMAN SACHS INTERNATIONAL413,6350.61%64,900901918898910183,100
2024-09-26 GOLDMAN SACHS INTERNATIONAL348,7350.51%970970956968608,300
2024-05-07 MERRILL LYNCH INTERNATIONAL283,6160.42%-64,3301,0121,0481,0091,032645,400
2024-05-02 MERRILL LYNCH INTERNATIONAL347,9460.51%11,0001,0151,017997998439,900
2024-05-01 MERRILL LYNCH INTERNATIONAL336,9460.49%-4,6001,0101,0211,0051,010297,000
2024-04-30 MERRILL LYNCH INTERNATIONAL341,5460.50%-39,1001,0201,0431,0091,018710,000
2024-04-26 MERRILL LYNCH INTERNATIONAL380,6460.56%-9,0001,0121,0169941,010591,700
2024-04-25 MERRILL LYNCH INTERNATIONAL389,6460.57%49,3001,0331,0331,0061,006466,000
2024-04-24 MERRILL LYNCH INTERNATIONAL340,3460.50%1,0431,0431,0291,042258,600

TDnet更新情報

報告日strtime銘柄タイトル
2025042812:00丸三証 2025年3月期 決算短信〔日本基準〕(連結)
2025041515:30丸三証 2025年3月期 連結決算速報値に関するお知らせ
2025031715:30丸三証 2025年3月期の期末配当(普通配当並びに特別配当)予定に関するお知らせ
2025031715:30丸三証 投資有価証券売却益(特別利益)の計上額確定に関するお知らせ
2025013012:00丸三証 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025012015:30丸三証 2025年3月期 第3四半期 連結決算速報値に関するお知らせ
2025012015:30丸三証 投資有価証券売却益(特別利益)の計上に関するお知らせ
2024121615:30丸三証 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
2024103012:00丸三証 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103012:00丸三証 2025年3月期の中間配当(普通配当並びに特別配当)決定に関するお知らせ
2024101515:30丸三証 2025年3月期第2四半期(中間期)連結決算速報値に関するお知らせ
2024091715:30丸三証 2025年3月期の中間配当(普通配当並びに特別配当)予定に関するお知らせ
2024080116:10丸三証 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
2024073012:00丸三証 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071615:30丸三証 2025年3月期第1四半期連結決算速報値に関するお知らせ
2024071615:30丸三証 ストックオプション(新株予約権)の発行に関するお知らせ
2024042611:45丸三証 中期経営計画の策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ
2024042611:45丸三証 2024年3月期 決算短信〔日本基準〕(連結)
2024041515:30丸三証 2024年3月期 連結決算速報値に関するお知らせ
2024031515:30丸三証 2024年3月期の期末配当(普通配当並びに特別配当)予定に関するお知らせ
2024013012:00丸三証 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024011815:30丸三証 2024年3月期第3四半期連結決算速報値に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TN0C3502024-06-20 10:39丸三証券株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100T2RA3502024-03-22 09:08丸三証券株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報