| 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 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | -20 | 99% | 100% | 33% | ▼ | 100% | 100% | 111% | 99% | 103% |
| 20250121 | 3,710 | 3,710 | 3,710 | 3,710 | 400 | 5 | 100% | 100% | 400% | ▲ | 100% | 102% | 111% | 99% | 103% |
| 20250122 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 103% | 111% | 99% | 103% |
| 20250123 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 10 | 100% | 100% | 300% | ▲ | 100% | 103% | 111% | 99% | 101% |
| 20250127 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 103% | 111% | 99% | 101% |
| 20250128 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 103% | 110% | 99% | 101% |
| 20250129 | 3,750 | 3,780 | 3,750 | 3,780 | 700 | 60 | 102% | 101% | 700% | ▲ | 100% | 101% | 107% | 100% | 103% |
| 20250130 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 70 | 102% | 100% | 57% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250131 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 0 | 100% | 100% | 25% | -- | 99% | 102% | 101% | 100% | 105% |
| 20250203 | 3,850 | 3,850 | 3,805 | 3,805 | 300 | -45 | 99% | 99% | 300% | ▼ | 101% | 104% | 103% | 99% | 104% |
| 20250204 | 3,825 | 3,940 | 3,825 | 3,870 | 400 | 65 | 102% | 101% | 133% | ▲ | 100% | 104% | 102% | 100% | 105% |
| 20250205 | 3,870 | 3,870 | 3,850 | 3,855 | 300 | -15 | 100% | 100% | 75% | ▼ | 98% | 104% | 100% | 100% | 105% |
| 20250206 | 3,925 | 3,925 | 3,855 | 3,855 | 200 | 0 | 100% | 98% | 67% | -- | 102% | 107% | 103% | 100% | 105% |
| 20250207 | 3,855 | 3,925 | 3,855 | 3,925 | 1,100 | 70 | 102% | 102% | 550% | ▲ | 101% | 104% | 101% | 100% | 106% |
| 20250210 | 3,970 | 3,995 | 3,930 | 3,995 | 900 | 70 | 102% | 101% | 82% | ▲▲ | 100% | 97% | 102% | 100% | 108% |
| 20250212 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 25 | 101% | 100% | 11% | ▲▲▲ | 101% | 93% | 102% | 100% | 109% |
| 20250214 | 4,030 | 4,075 | 4,025 | 4,075 | 700 | 55 | 101% | 101% | 700% | ▲▲▲▲ | 101% | 92% | 100% | 100% | 110% |
| 20250217 | 4,080 | 4,140 | 4,080 | 4,120 | 1,300 | 45 | 101% | 101% | 186% | ▲▲▲▲▲ | 93% | 91% | 98% | 100% | 111% |
| 20250218 | 4,200 | 4,200 | 3,905 | 3,915 | 1,800 | -205 | 95% | 93% | 138% | ▼ | 98% | 102% | 108% | 95% | 106% |
| 20250219 | 3,800 | 3,800 | 3,705 | 3,705 | 900 | -210 | 95% | 98% | 50% | ▼▼ | 103% | 106% | 113% | 90% | 100% |
| 20250220 | 3,635 | 3,745 | 3,620 | 3,740 | 1,600 | 35 | 101% | 103% | 178% | ▲ | 97% | 99% | 106% | 91% | 101% |
| 20250225 | 3,860 | 3,900 | 3,730 | 3,760 | 1,600 | 20 | 101% | 97% | 100% | ▲▲ | 102% | 103% | 112% | 91% | 101% |
| 20250226 | 3,760 | 3,835 | 3,760 | 3,835 | 300 | 75 | 102% | 102% | 19% | ▲▲▲ | 101% | 102% | 109% | 93% | 104% |
| 20250227 | 3,835 | 3,880 | 3,810 | 3,860 | 600 | 25 | 101% | 101% | 200% | ▲▲▲▲ | 101% | 103% | 112% | 94% | 104% |
| 20250228 | 3,810 | 3,830 | 3,810 | 3,830 | 500 | -30 | 99% | 101% | 83% | ▼ | 100% | 104% | 111% | 93% | 103% |
| 20250303 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | -5 | 100% | 100% | 20% | ▼▼ | 100% | 103% | 112% | 93% | 103% |
| 20250304 | 3,875 | 3,895 | 3,835 | 3,885 | 500 | 60 | 102% | 100% | 500% | ▲ | 100% | 102% | 110% | 94% | 105% |
| 20250305 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 45 | 101% | 100% | 20% | ▲▲ | 101% | 105% | 111% | 95% | 106% |
| 20250306 | 3,905 | 3,975 | 3,905 | 3,930 | 400 | 0 | 100% | 101% | 400% | -- | 101% | 105% | 111% | 95% | 106% |
| 20250310 | 3,910 | 3,960 | 3,910 | 3,960 | 500 | 30 | 101% | 101% | 125% | ▲ | 101% | 101% | 109% | 96% | 107% |
| 20250311 | 3,980 | 4,000 | 3,975 | 4,000 | 400 | 40 | 101% | 101% | 80% | ▲▲ | 99% | 103% | 109% | 97% | 108% |
| 20250313 | 4,000 | 4,000 | 3,970 | 3,970 | 300 | -30 | 99% | 99% | 75% | ▼ | 101% | 101% | 107% | 96% | 107% |
| 20250314 | 4,040 | 4,095 | 4,040 | 4,095 | 500 | 125 | 103% | 101% | 167% | ▲ | 98% | 101% | 106% | 99% | 111% |
| 20250317 | 4,095 | 4,095 | 4,025 | 4,025 | 300 | -70 | 98% | 98% | 60% | ▼ | 101% | 106% | 106% | 98% | 109% |
| 20250319 | 3,955 | 3,995 | 3,955 | 3,980 | 500 | -45 | 99% | 101% | 167% | ▼▼ | 101% | 104% | 103% | 97% | 107% |
| 20250321 | 4,050 | 4,100 | 4,050 | 4,100 | 400 | 120 | 103% | 101% | 80% | ▲ | 102% | 105% | 104% | 100% | 111% |
| 20250325 | 4,030 | 4,100 | 4,030 | 4,100 | 300 | 0 | 100% | 102% | 75% | -- | 99% | 102% | 100% | 100% | 111% |
| 20250326 | 4,170 | 4,170 | 4,120 | 4,120 | 1,300 | 20 | 100% | 99% | 433% | ▲ | 101% | 102% | 101% | 100% | 111% |
| 20250327 | 4,150 | 4,195 | 4,110 | 4,195 | 500 | 75 | 102% | 101% | 38% | ▲▲ | 98% | 103% | 100% | 100% | 113% |
| 20250328 | 4,195 | 4,200 | 4,130 | 4,130 | 400 | -65 | 98% | 98% | 80% | ▼ | 101% | 103% | 100% | 98% | 110% |
| 20250331 | 4,200 | 4,250 | 4,160 | 4,250 | 1,300 | 120 | 103% | 101% | 325% | ▲ | 93% | 88% | 92% | 100% | 113% |
| 20250401 | 4,530 | 4,530 | 4,215 | 4,215 | 1,500 | -35 | 99% | 93% | 115% | ▼ | 98% | 91% | 0% | 99% | 110% |
| 20250402 | 4,355 | 4,425 | 4,250 | 4,250 | 1,100 | 35 | 101% | 98% | 73% | ▲ | 102% | 94% | 0% | 100% | 111% |
| 20250403 | 4,250 | 4,340 | 4,250 | 4,340 | 300 | 90 | 102% | 102% | 27% | ▲▲ | 94% | 96% | 0% | 100% | 113% |
| 20250404 | 4,270 | 4,340 | 4,005 | 4,005 | 1,200 | -335 | 92% | 94% | 400% | ▼ | 106% | 110% | 0% | 92% | 105% |
| 20250408 | 3,735 | 3,975 | 3,735 | 3,950 | 700 | -55 | 99% | 106% | 58% | ▼▼ | 100% | 105% | 0% | 91% | 102% |
| 20250410 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | -40 | 99% | 100% | 29% | ▼▼▼ | 98% | 103% | 0% | 90% | 100% |
| 20250411 | 4,050 | 4,050 | 3,980 | 3,980 | 400 | 70 | 102% | 98% | 200% | ▲ | 105% | 107% | 0% | 92% | 102% |
| 20250414 | 3,910 | 4,090 | 3,910 | 4,090 | 300 | 110 | 103% | 105% | 75% | ▲▲ | 98% | 0% | 0% | 94% | 105% |
| 20250415 | 4,160 | 4,160 | 4,090 | 4,090 | 400 | 0 | 100% | 98% | 133% | -- | 100% | 0% | 0% | 94% | 105% |
| 20250417 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | -70 | 98% | 100% | 50% | ▼ | 102% | 0% | 0% | 93% | 103% |
| 20250418 | 4,090 | 4,180 | 4,090 | 4,180 | 300 | 160 | 104% | 102% | 150% | ▲ | % | % | % | 96% | 107% |
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 | 5,700 | 0 | 3,200 | 0 | 2,500 |
| 2025-04-04 | 0 | 5,800 | 0 | 3,700 | 0 | 2,100 |
| 2025-03-28 | 0 | 5,400 | 0 | 3,500 | 0 | 1,900 |
| 2025-03-21 | 0 | 5,400 | 0 | 3,400 | 0 | 2,000 |
| 2025-03-14 | 0 | 5,500 | 0 | 3,300 | 0 | 2,200 |
| 2025-03-07 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2025-02-28 | 0 | 5,600 | 0 | 3,200 | 0 | 2,400 |
| 2025-02-21 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2025-02-14 | 0 | 4,600 | 0 | 3,000 | 0 | 1,600 |
| 2025-02-07 | 0 | 3,900 | 0 | 2,500 | 0 | 1,400 |
| 2025-01-31 | 0 | 3,600 | 0 | 2,300 | 0 | 1,300 |
| 2025-01-24 | 0 | 3,700 | 0 | 2,300 | 0 | 1,400 |
| 2025-01-17 | 0 | 3,600 | 0 | 2,300 | 0 | 1,300 |
| 2025-01-10 | 0 | 3,600 | 0 | 2,200 | 0 | 1,400 |
| 2024-12-27 | 0 | 3,900 | 0 | 2,200 | 0 | 1,700 |
| 2024-12-20 | 0 | 4,200 | 0 | 2,200 | 0 | 2,000 |
| 2024-12-13 | 0 | 4,300 | 0 | 2,100 | 0 | 2,200 |
| 2024-12-06 | 0 | 4,200 | 0 | 1,900 | 0 | 2,300 |
| 2024-11-29 | 0 | 4,200 | 0 | 1,900 | 0 | 2,300 |
| 2024-11-22 | 0 | 4,300 | 0 | 1,900 | 0 | 2,400 |
| 2024-11-15 | 0 | 4,300 | 0 | 1,900 | 0 | 2,400 |
| 2024-11-08 | 0 | 4,200 | 0 | 1,700 | 0 | 2,500 |
| 2024-11-01 | 0 | 4,200 | 0 | 1,700 | 0 | 2,500 |
| 2024-10-25 | 0 | 4,300 | 0 | 1,800 | 0 | 2,500 |
| 2024-10-18 | 0 | 4,000 | 0 | 1,700 | 0 | 2,300 |
| 2024-10-11 | 0 | 4,000 | 0 | 1,700 | 0 | 2,300 |
| 2024-10-04 | 0 | 4,000 | 0 | 1,700 | 0 | 2,300 |
| 2024-09-27 | 0 | 4,500 | 0 | 1,800 | 0 | 2,700 |
| 2024-09-20 | 0 | 4,100 | 0 | 1,700 | 0 | 2,400 |
| 2024-09-13 | 0 | 4,100 | 0 | 1,700 | 0 | 2,400 |
| 2024-09-06 | 0 | 4,300 | 0 | 1,700 | 0 | 2,600 |
| 2024-08-30 | 0 | 4,400 | 0 | 1,700 | 0 | 2,700 |
| 2024-08-23 | 0 | 4,500 | 0 | 1,700 | 0 | 2,800 |
| 2024-08-16 | 0 | 4,500 | 0 | 1,700 | 0 | 2,800 |
| 2024-08-09 | 0 | 4,600 | 0 | 1,700 | 0 | 2,900 |
| 2024-08-02 | 0 | 4,800 | 0 | 1,300 | 0 | 3,500 |
| 2024-07-26 | 0 | 5,100 | 0 | 1,500 | 0 | 3,600 |
| 2024-07-19 | 0 | 5,100 | 0 | 1,500 | 0 | 3,600 |
| 2024-07-12 | 0 | 4,800 | 0 | 1,400 | 0 | 3,400 |
| 2024-07-05 | 0 | 4,400 | 0 | 1,100 | 0 | 3,300 |
| 2024-06-28 | 0 | 4,600 | 0 | 600 | 0 | 4,000 |
| 2024-06-21 | 0 | 4,100 | 0 | 1,000 | 0 | 3,100 |
| 2024-06-14 | 0 | 4,300 | 0 | 1,500 | 0 | 2,800 |
| 2024-06-07 | 0 | 4,800 | 0 | 1,700 | 0 | 3,100 |
| 2024-05-31 | 0 | 4,800 | 0 | 1,600 | 0 | 3,200 |
| 2024-05-24 | 0 | 6,400 | 0 | 1,800 | 0 | 4,600 |
| 2024-05-17 | 0 | 6,000 | 0 | 2,200 | 0 | 3,800 |
| 2024-05-10 | 0 | 6,000 | 0 | 2,300 | 0 | 3,700 |
| 2024-05-02 | 0 | 6,000 | 0 | 2,300 | 0 | 3,700 |
| 2024-04-26 | 0 | 6,100 | 0 | 2,400 | 0 | 3,700 |
| 2024-04-19 | 0 | 6,500 | 0 | 2,400 | 0 | 4,100 |
| 2024-04-12 | 0 | 6,000 | 0 | 2,400 | 0 | 3,600 |
| 2024-04-05 | 0 | 6,000 | 0 | 2,400 | 0 | 3,600 |
| 2024-03-29 | 0 | 5,800 | 0 | 2,500 | 0 | 3,300 |
| 2024-03-22 | 0 | 5,700 | 0 | 2,300 | 0 | 3,400 |
| 2024-03-15 | 0 | 4,800 | 0 | 2,300 | 0 | 2,500 |
| 2024-03-08 | 0 | 4,500 | 0 | 2,300 | 0 | 2,200 |
| 2024-03-01 | 0 | 4,400 | 0 | 2,300 | 0 | 2,100 |
| 2024-02-22 | 0 | 3,900 | 0 | 2,300 | 0 | 1,600 |
| 2024-02-16 | 0 | 4,400 | 0 | 2,300 | 0 | 2,100 |
| 2024-02-09 | 0 | 4,200 | 0 | 2,300 | 0 | 1,900 |
| 2024-02-02 | 0 | 4,500 | 0 | 2,300 | 0 | 2,200 |
| 2024-01-26 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
| 2024-01-19 | 0 | 3,400 | 0 | 2,300 | 0 | 1,100 |
| 2024-01-12 | 0 | 3,800 | 0 | 2,300 | 0 | 1,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:00 | 三東工業 | 会長、社長および代表取締役の異動に関するお知らせ |
| 20250206 | 15:00 | 三東工業 | 令和７年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250206 | 15:00 | 三東工業 | 業績予想値と決算値との差異に関するお知らせ |
| 20241202 | 16:00 | 三東工業 | （数値データ追加）「令和７年６月期第１四半期決算短信〔日本基準〕（連結）」における数値データ（XBRL）について |
| 20241107 | 15:00 | 三東工業 | 令和７年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241025 | 11:00 | 三東工業 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240927 | 15:00 | 三東工業 | 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 |
| 20240826 | 15:00 | 三東工業 | 剰余金の配当に関するお知らせ |
| 20240826 | 15:00 | 三東工業 | 公益財団法人 財務会計基準機構への加入状況について |
| 20240809 | 15:00 | 三東工業 | 令和６年６月期決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | 三東工業 | 業績予想値と決算値との差異に関するお知らせ |
| 20240625 | 15:00 | 三東工業 | 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 |
| 20240625 | 15:00 | 三東工業 | 配当予想の修正に関するお知らせ |
| 20240509 | 15:00 | 三東工業 | 業績予想の修正に関するお知らせ |
| 20240509 | 15:00 | 三東工業 | 令和６年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240326 | 15:00 | 三東工業 | 執行役員の異動に関するお知らせ |
| 20240209 | 15:00 | 三東工業 | 令和６年６月期 第２四半期決算短信〔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 |
|---|---|---|---|
| 1788 | 1 | 技術を社会に、笑顔をあなたに。三東工業社 | 2025-04-19 20:28:08 |
| 1788 | 2 | 株主総会資料｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-06-19 14:03:20 |
| 1788 | 2 | 電子公告｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-06-14 09:09:20 |
| 1788 | 2 | ＩＲ問い合わせ｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-06-14 09:09:19 |
| 1788 | 2 | 株式の状況｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-06-14 09:09:18 |
| 1788 | 2 | 事業報告書｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-06-14 09:09:16 |
| 1788 | 2 | 有価証券報告書｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-06-14 09:09:15 |
| 1788 | 2 | 決算短信・適時開示書類｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-06-14 09:09:14 |
| 1788 | 2 | 株主・投資家情報｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-06-14 09:09:13 |
| 1788 | 3 | 紙の年賀状廃止のお知らせ｜技術を社会に、笑顔をあなたに。三東工業社 | 2024-11-15 15:29:02 |