| 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 | 2,021 | 2,022 | 2,021 | 2,021 | 5,800 | 3 | 100% | 100% | 166% | ▲ | 100% | 101% | 100% | 98% | 100% |
| 20250311 | 2,015 | 2,032 | 2,012 | 2,013 | 12,900 | -8 | 100% | 100% | 222% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20250312 | 2,015 | 2,017 | 2,014 | 2,015 | 6,800 | 2 | 100% | 100% | 53% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20250313 | 2,015 | 2,020 | 2,015 | 2,015 | 2,400 | 0 | 100% | 100% | 35% | -- | 101% | 101% | 100% | 97% | 100% |
| 20250314 | 2,015 | 2,038 | 2,012 | 2,030 | 9,600 | 15 | 101% | 101% | 400% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20250317 | 2,020 | 2,029 | 2,020 | 2,020 | 4,700 | -10 | 100% | 100% | 49% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20250318 | 2,024 | 2,025 | 2,021 | 2,022 | 3,200 | 2 | 100% | 100% | 68% | ▲ | 100% | 100% | 98% | 98% | 100% |
| 20250319 | 2,022 | 2,028 | 2,022 | 2,028 | 4,100 | 6 | 100% | 100% | 128% | ▲▲ | 100% | 100% | 96% | 98% | 101% |
| 20250321 | 2,025 | 2,028 | 2,015 | 2,026 | 11,300 | -2 | 100% | 100% | 276% | ▼ | 100% | 100% | 96% | 98% | 101% |
| 20250324 | 2,020 | 2,023 | 2,005 | 2,011 | 13,700 | -15 | 99% | 100% | 121% | ▼▼ | 100% | 100% | 96% | 98% | 100% |
| 20250325 | 2,011 | 2,020 | 2,010 | 2,016 | 4,500 | 5 | 100% | 100% | 33% | ▲ | 100% | 99% | 96% | 98% | 100% |
| 20250326 | 2,019 | 2,028 | 2,013 | 2,023 | 10,200 | 7 | 100% | 100% | 227% | ▲▲ | 100% | 99% | 96% | 99% | 101% |
| 20250327 | 2,020 | 2,027 | 2,015 | 2,015 | 9,500 | -8 | 100% | 100% | 93% | ▼ | 101% | 100% | 97% | 98% | 100% |
| 20250328 | 1,993 | 2,020 | 1,985 | 2,014 | 5,000 | -1 | 100% | 101% | 53% | ▼▼ | 100% | 99% | 97% | 98% | 100% |
| 20250331 | 2,000 | 2,009 | 1,986 | 2,006 | 12,800 | -8 | 100% | 100% | 256% | ▼▼▼ | 100% | 97% | 96% | 98% | 100% |
| 20250401 | 2,009 | 2,021 | 1,995 | 2,004 | 3,000 | -2 | 100% | 100% | 23% | ▼▼▼▼ | 100% | 95% | 97% | 99% | 100% |
| 20250402 | 2,000 | 2,003 | 1,997 | 1,998 | 3,900 | -6 | 100% | 100% | 130% | ▼▼▼▼▼ | 100% | 97% | 98% | 98% | 100% |
| 20250403 | 1,971 | 1,993 | 1,950 | 1,977 | 17,200 | -21 | 99% | 100% | 441% | ▼▼▼▼▼▼ | 99% | 97% | 98% | 97% | 100% |
| 20250404 | 1,960 | 1,960 | 1,910 | 1,943 | 18,700 | -34 | 98% | 99% | 109% | ▼▼▼▼▼▼▼ | 101% | 101% | 102% | 96% | 100% |
| 20250408 | 1,882 | 1,926 | 1,882 | 1,898 | 12,500 | -45 | 98% | 101% | 67% | ▼▼▼▼▼▼▼▼ | 99% | 102% | 103% | 93% | 100% |
| 20250409 | 1,874 | 1,883 | 1,862 | 1,863 | 3,400 | -35 | 98% | 99% | 27% | ▼▼▼▼▼▼▼▼▼ | 101% | 100% | 102% | 92% | 100% |
| 20250410 | 1,891 | 1,985 | 1,882 | 1,910 | 8,700 | 47 | 103% | 101% | 256% | ▲ | 100% | 100% | 101% | 94% | 103% |
| 20250411 | 1,904 | 1,909 | 1,885 | 1,897 | 4,400 | -13 | 99% | 100% | 51% | ▼ | 100% | 101% | 101% | 93% | 102% |
| 20250414 | 1,909 | 1,930 | 1,903 | 1,903 | 2,800 | 6 | 100% | 100% | 64% | ▲ | 99% | 102% | 101% | 94% | 102% |
| 20250415 | 1,903 | 1,904 | 1,890 | 1,890 | 3,400 | -13 | 99% | 99% | 121% | ▼ | 100% | 101% | 102% | 93% | 101% |
| 20250416 | 1,898 | 1,918 | 1,892 | 1,892 | 1,600 | 2 | 100% | 100% | 47% | ▲ | 101% | 102% | 102% | 93% | 102% |
| 20250417 | 1,889 | 1,902 | 1,884 | 1,902 | 900 | 10 | 101% | 101% | 56% | ▲▲ | 102% | 101% | 101% | 94% | 102% |
| 20250418 | 1,901 | 1,940 | 1,901 | 1,937 | 2,700 | 35 | 102% | 102% | 300% | ▲▲▲ | 99% | 100% | 100% | 96% | 104% |
| 20250421 | 1,936 | 1,936 | 1,918 | 1,925 | 2,300 | -12 | 99% | 99% | 85% | ▼ | 100% | 100% | 100% | 95% | 103% |
| 20250422 | 1,920 | 1,926 | 1,920 | 1,924 | 2,900 | -1 | 100% | 100% | 126% | ▼▼ | 100% | 100% | 100% | 95% | 103% |
| 20250423 | 1,927 | 1,927 | 1,923 | 1,923 | 1,300 | -1 | 100% | 100% | 45% | ▼▼▼ | 99% | 99% | 99% | 95% | 103% |
| 20250424 | 1,936 | 1,936 | 1,915 | 1,918 | 3,000 | -5 | 100% | 99% | 231% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 103% |
| 20250425 | 1,919 | 1,928 | 1,915 | 1,927 | 1,900 | 9 | 100% | 100% | 63% | ▲ | 99% | 99% | 99% | 96% | 103% |
| 20250428 | 1,945 | 1,945 | 1,917 | 1,917 | 6,900 | -10 | 99% | 99% | 363% | ▼ | 99% | 99% | 100% | 96% | 103% |
| 20250430 | 1,934 | 1,934 | 1,916 | 1,921 | 10,300 | 4 | 100% | 99% | 149% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20250501 | 1,921 | 1,930 | 1,919 | 1,920 | 56,100 | -1 | 100% | 100% | 545% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20250502 | 1,923 | 1,923 | 1,917 | 1,922 | 2,500 | 2 | 100% | 100% | 4% | ▲ | 100% | 101% | 100% | 97% | 103% |
| 20250507 | 1,918 | 1,922 | 1,913 | 1,917 | 2,600 | -5 | 100% | 100% | 104% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250508 | 1,916 | 1,916 | 1,912 | 1,915 | 4,100 | -2 | 100% | 100% | 158% | ▼▼ | 100% | 99% | 101% | 99% | 103% |
| 20250509 | 1,917 | 1,921 | 1,913 | 1,918 | 4,100 | 3 | 100% | 100% | 100% | ▲ | 101% | 99% | 101% | 99% | 103% |
| 20250512 | 1,913 | 1,929 | 1,913 | 1,929 | 14,500 | 11 | 101% | 101% | 354% | ▲▲ | 99% | 99% | 100% | 100% | 102% |
| 20250513 | 1,933 | 1,938 | 1,919 | 1,919 | 11,000 | -10 | 99% | 99% | 76% | ▼ | 99% | 100% | 101% | 99% | 102% |
| 20250514 | 1,915 | 1,919 | 1,885 | 1,900 | 11,300 | -19 | 99% | 99% | 103% | ▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20250515 | 1,900 | 1,905 | 1,894 | 1,901 | 5,200 | 1 | 100% | 100% | 46% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250516 | 1,908 | 1,910 | 1,892 | 1,901 | 5,700 | 0 | 100% | 100% | 110% | -- | 100% | 101% | 102% | 98% | 100% |
| 20250519 | 1,901 | 1,907 | 1,900 | 1,905 | 3,600 | 4 | 100% | 100% | 63% | ▲ | 101% | 101% | 101% | 98% | 100% |
| 20250520 | 1,906 | 1,918 | 1,906 | 1,917 | 7,500 | 12 | 101% | 101% | 208% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20250521 | 1,917 | 1,917 | 1,910 | 1,914 | 2,200 | -3 | 100% | 100% | 29% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250522 | 1,914 | 1,920 | 1,904 | 1,917 | 3,800 | 3 | 100% | 100% | 173% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250523 | 1,919 | 1,925 | 1,919 | 1,925 | 1,700 | 8 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250526 | 1,927 | 1,927 | 1,915 | 1,924 | 2,200 | -1 | 100% | 100% | 129% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250527 | 1,926 | 1,927 | 1,901 | 1,919 | 4,500 | -5 | 100% | 100% | 205% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20250528 | 1,922 | 1,922 | 1,915 | 1,919 | 600 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 0% | 99% | 101% |
| 20250529 | 1,921 | 1,924 | 1,921 | 1,923 | 1,200 | 4 | 100% | 100% | 200% | ▲ | 100% | 101% | 0% | 100% | 101% |
| 20250530 | 1,923 | 1,926 | 1,918 | 1,925 | 2,700 | 2 | 100% | 100% | 225% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250602 | 1,921 | 1,924 | 1,920 | 1,922 | 2,100 | -3 | 100% | 100% | 78% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250603 | 1,925 | 1,926 | 1,922 | 1,925 | 2,000 | 3 | 100% | 100% | 95% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250604 | 1,926 | 1,947 | 1,926 | 1,934 | 5,400 | 9 | 100% | 100% | 270% | ▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20250605 | 1,942 | 1,942 | 1,926 | 1,926 | 2,500 | -8 | 100% | 99% | 46% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 1,926 | 1,937 | 1,920 | 1,922 | 3,700 | -4 | 100% | 100% | 148% | ▼▼ | % | % | % | 99% | 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 | 100 | 153,600 | 100 | 127,100 | 0 | 26,500 |
| 2025-05-23 | 0 | 155,500 | 0 | 126,900 | 0 | 28,600 |
| 2025-05-16 | 0 | 158,700 | 0 | 127,100 | 0 | 31,600 |
| 2025-05-09 | 0 | 156,700 | 0 | 119,500 | 0 | 37,200 |
| 2025-05-02 | 0 | 159,700 | 0 | 123,000 | 0 | 36,700 |
| 2025-04-25 | 0 | 156,800 | 0 | 121,300 | 0 | 35,500 |
| 2025-04-18 | 0 | 155,500 | 0 | 121,500 | 0 | 34,000 |
| 2025-04-11 | 0 | 155,500 | 0 | 121,000 | 0 | 34,500 |
| 2025-04-04 | 0 | 161,800 | 0 | 120,400 | 0 | 41,400 |
| 2025-03-28 | 100 | 155,100 | 100 | 122,200 | 0 | 32,900 |
| 2025-03-21 | 0 | 171,600 | 0 | 142,400 | 0 | 29,200 |
| 2025-03-14 | 0 | 170,500 | 0 | 143,100 | 0 | 27,400 |
| 2025-03-07 | 0 | 169,500 | 0 | 138,600 | 0 | 30,900 |
| 2025-02-28 | 0 | 161,800 | 0 | 137,100 | 0 | 24,700 |
| 2025-02-21 | 0 | 160,600 | 0 | 134,400 | 0 | 26,200 |
| 2025-02-14 | 0 | 155,900 | 0 | 134,400 | 0 | 21,500 |
| 2025-02-07 | 0 | 154,700 | 0 | 134,600 | 0 | 20,100 |
| 2025-01-31 | 0 | 150,600 | 0 | 133,800 | 0 | 16,800 |
| 2025-01-24 | 100 | 153,800 | 100 | 134,100 | 0 | 19,700 |
| 2025-01-17 | 100 | 148,400 | 100 | 125,600 | 0 | 22,800 |
| 2025-01-10 | 100 | 148,400 | 100 | 125,600 | 0 | 22,800 |
| 2024-12-27 | 0 | 145,100 | 0 | 120,400 | 0 | 24,700 |
| 2024-12-20 | 0 | 159,000 | 0 | 134,400 | 0 | 24,600 |
| 2024-12-13 | 0 | 171,500 | 0 | 134,500 | 0 | 37,000 |
| 2024-12-06 | 0 | 174,600 | 0 | 129,800 | 0 | 44,800 |
| 2024-11-29 | 0 | 174,900 | 0 | 129,700 | 0 | 45,200 |
| 2024-11-22 | 0 | 173,700 | 0 | 128,700 | 0 | 45,000 |
| 2024-11-15 | 0 | 171,600 | 0 | 126,300 | 0 | 45,300 |
| 2024-11-08 | 0 | 137,100 | 0 | 95,600 | 0 | 41,500 |
| 2024-11-01 | 0 | 132,700 | 0 | 92,800 | 0 | 39,900 |
| 2024-10-25 | 100 | 127,100 | 100 | 93,800 | 0 | 33,300 |
| 2024-10-18 | 0 | 127,200 | 0 | 93,500 | 0 | 33,700 |
| 2024-10-11 | 0 | 127,200 | 0 | 93,400 | 0 | 33,800 |
| 2024-10-04 | 0 | 123,200 | 0 | 92,800 | 0 | 30,400 |
| 2024-09-27 | 0 | 124,600 | 0 | 91,300 | 0 | 33,300 |
| 2024-09-20 | 0 | 61,500 | 0 | 43,000 | 0 | 18,500 |
| 2024-09-13 | 0 | 64,800 | 0 | 42,700 | 0 | 22,100 |
| 2024-09-06 | 0 | 61,600 | 0 | 39,900 | 0 | 21,700 |
| 2024-08-30 | 0 | 58,900 | 0 | 39,100 | 0 | 19,800 |
| 2024-08-23 | 0 | 58,800 | 0 | 39,000 | 0 | 19,800 |
| 2024-08-16 | 0 | 59,000 | 0 | 39,600 | 0 | 19,400 |
| 2024-08-09 | 0 | 59,200 | 0 | 39,100 | 0 | 20,100 |
| 2024-08-02 | 0 | 66,400 | 0 | 48,700 | 0 | 17,700 |
| 2024-07-26 | 0 | 65,000 | 0 | 44,000 | 0 | 21,000 |
| 2024-07-19 | 0 | 64,500 | 0 | 40,900 | 0 | 23,600 |
| 2024-07-12 | 0 | 64,900 | 0 | 41,100 | 0 | 23,800 |
| 2024-07-05 | 0 | 65,400 | 0 | 41,500 | 0 | 23,900 |
| 2024-06-28 | 0 | 63,200 | 0 | 42,100 | 0 | 21,100 |
| 2024-06-21 | 0 | 62,100 | 0 | 41,800 | 0 | 20,300 |
| 2024-06-14 | 0 | 61,100 | 0 | 41,800 | 0 | 19,300 |
| 2024-06-07 | 0 | 67,400 | 0 | 46,900 | 0 | 20,500 |
| 2024-05-31 | 0 | 68,700 | 0 | 47,800 | 0 | 20,900 |
| 2024-05-24 | 0 | 70,600 | 0 | 48,100 | 0 | 22,500 |
| 2024-05-17 | 0 | 72,900 | 0 | 48,000 | 0 | 24,900 |
| 2024-05-10 | 0 | 69,000 | 0 | 48,000 | 0 | 21,000 |
| 2024-05-02 | 0 | 69,100 | 0 | 48,400 | 0 | 20,700 |
| 2024-04-26 | 0 | 70,100 | 0 | 48,200 | 0 | 21,900 |
| 2024-04-19 | 0 | 70,800 | 0 | 48,000 | 0 | 22,800 |
| 2024-04-12 | 0 | 70,500 | 0 | 47,800 | 0 | 22,700 |
| 2024-04-05 | 0 | 76,600 | 0 | 50,200 | 0 | 26,400 |
| 2024-03-29 | 0 | 77,800 | 0 | 50,000 | 0 | 27,800 |
| 2024-03-22 | 0 | 82,300 | 0 | 53,500 | 0 | 28,800 |
| 2024-03-15 | 0 | 105,600 | 0 | 76,000 | 0 | 29,600 |
| 2024-03-08 | 0 | 104,800 | 0 | 75,200 | 0 | 29,600 |
| 2024-03-01 | 0 | 113,000 | 0 | 81,700 | 0 | 31,300 |
| 2024-02-22 | 0 | 118,000 | 0 | 85,500 | 0 | 32,500 |
| 2024-02-16 | 0 | 120,300 | 0 | 87,600 | 0 | 32,700 |
| 2024-02-09 | 0 | 126,900 | 0 | 88,300 | 0 | 38,600 |
| 2024-02-02 | 0 | 129,700 | 0 | 91,800 | 0 | 37,900 |
| 2024-01-26 | 0 | 132,800 | 0 | 94,000 | 0 | 38,800 |
| 2024-01-19 | 0 | 136,200 | 0 | 96,700 | 0 | 39,500 |
| 2024-01-12 | 100 | 136,900 | 100 | 96,100 | 0 | 40,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:00 | 三協フロンテ | 2025年3月期 決算短信 〔日本基準〕（連結） |
| 20250513 | 15:00 | 三協フロンテ | 剰余金の配当（増配）に関するお知らせ |
| 20250404 | 15:00 | 三協フロンテ | 親会社等の決算に関するお知らせ |
| 20250206 | 15:00 | 三協フロンテ | 2025年3月期 第３四半期決算短信 〔日本基準〕（連結） |
| 20241106 | 14:00 | 三協フロンテ | 2025年３月期 第２四半期（中間期）決算短信 〔日本基準〕（連結） |
| 20240930 | 15:00 | 三協フロンテ | 親会社等の決算に関するお知らせ |
| 20240806 | 15:00 | 三協フロンテ | 2025年3月期 第1四半期決算短信 〔日本基準〕（連結） |
| 20240626 | 15:00 | 三協フロンテ | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240626 | 15:00 | 三協フロンテ | 支配株主等に関する事項について |
| 20240607 | 15:00 | 三協フロンテ | 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正等に関するお知らせ |
| 20240404 | 15:00 | 三協フロンテ | 親会社等の決算に関するお知らせ |
| 20240213 | 15:00 | 三協フロンテ | （訂正）「2024年３月期第３四半期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240207 | 15:00 | 三協フロンテ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9639 | 2 | 2025年3月期第1四半期決算補足説明資料を掲載しました(891KB) | 2024-08-06 23:32:43 |
| 9639 | 2 | 2025年3月期第1四半期決算短信(連結)を掲載しました(248KB) | 2024-08-06 23:32:41 |
| 9639 | 2 | 有価証券報告書の訂正報告書を掲載しました(140KB) | 2024-07-05 02:34:27 |
| 9639 | 2 | 臨時報告書を掲載しました(115KB) | 2024-06-29 05:35:19 |
| 9639 | 2 | 支配株主等に関するお知らせを掲載しました(134KB) | 2024-06-26 16:52:36 |
| 9639 | 2 | 第55期有価証券報告書を掲載しました(884KB) | 2024-06-26 16:52:33 |
| 9639 | 2 | 第54期中間報告書（1,430KB） | 2024-06-18 23:56:46 |
| 9639 | 2 | 中間決算説明会（2022/12/20）（922KB） | 2024-06-18 23:56:45 |
| 9639 | 2 | 決算補足説明資料（968KB） | 2024-06-18 23:56:43 |
| 9639 | 2 | 決算短信（連結）ハイライト(111KB） | 2024-06-18 23:56:42 |