| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,247 | 2,248 | 2,215 | 2,230 | 97,400 | 16 | 101% | 99% | 40% | ▲ | 98% | 109% | 111% | 96% | 102% |
| 20240925 | 2,245 | 2,245 | 2,203 | 2,203 | 96,400 | -27 | 99% | 98% | 99% | ▼ | 102% | 109% | 111% | 94% | 101% |
| 20240926 | 2,238 | 2,294 | 2,228 | 2,278 | 174,000 | 75 | 103% | 102% | 180% | ▲ | 103% | 103% | 106% | 98% | 104% |
| 20240927 | 2,345 | 2,416 | 2,314 | 2,406 | 479,200 | 128 | 106% | 103% | 275% | ▲▲ | 102% | 102% | 106% | 100% | 110% |
| 20240930 | 2,356 | 2,430 | 2,349 | 2,399 | 257,000 | -7 | 100% | 102% | 54% | ▼ | 102% | 102% | 104% | 100% | 110% |
| 20241001 | 2,399 | 2,463 | 2,395 | 2,440 | 163,800 | 41 | 102% | 102% | 64% | ▲ | 99% | 102% | 103% | 100% | 112% |
| 20241002 | 2,430 | 2,444 | 2,395 | 2,410 | 125,900 | -30 | 99% | 99% | 77% | ▼ | 98% | 101% | 102% | 99% | 110% |
| 20241003 | 2,445 | 2,455 | 2,396 | 2,401 | 150,400 | -9 | 100% | 98% | 119% | ▼▼ | 100% | 103% | 102% | 98% | 110% |
| 20241004 | 2,416 | 2,418 | 2,368 | 2,406 | 146,100 | 5 | 100% | 100% | 97% | ▲ | 101% | 101% | 100% | 99% | 110% |
| 20241007 | 2,431 | 2,448 | 2,406 | 2,444 | 130,800 | 38 | 102% | 101% | 90% | ▲▲ | 102% | 101% | 99% | 100% | 112% |
| 20241008 | 2,432 | 2,508 | 2,429 | 2,475 | 157,100 | 31 | 101% | 102% | 120% | ▲▲▲ | 100% | 99% | 98% | 100% | 113% |
| 20241009 | 2,490 | 2,492 | 2,459 | 2,478 | 73,900 | 3 | 100% | 100% | 47% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 112% |
| 20241010 | 2,481 | 2,483 | 2,430 | 2,449 | 106,500 | -29 | 99% | 99% | 144% | ▼ | 100% | 102% | 118% | 99% | 111% |
| 20241011 | 2,442 | 2,459 | 2,434 | 2,454 | 77,800 | 5 | 100% | 100% | 73% | ▲ | 99% | 101% | 120% | 99% | 111% |
| 20241015 | 2,475 | 2,480 | 2,446 | 2,460 | 93,500 | 6 | 100% | 99% | 120% | ▲▲ | 100% | 101% | 121% | 99% | 112% |
| 20241016 | 2,437 | 2,481 | 2,423 | 2,448 | 101,400 | -12 | 100% | 100% | 108% | ▼ | 100% | 98% | 121% | 99% | 111% |
| 20241017 | 2,458 | 2,472 | 2,447 | 2,464 | 125,600 | 16 | 101% | 100% | 124% | ▲ | 101% | 97% | 121% | 99% | 112% |
| 20241018 | 2,465 | 2,491 | 2,464 | 2,491 | 92,600 | 27 | 101% | 101% | 74% | ▲▲ | 99% | 96% | 120% | 100% | 113% |
| 20241021 | 2,491 | 2,494 | 2,464 | 2,467 | 65,000 | -24 | 99% | 99% | 70% | ▼ | 98% | 96% | 120% | 99% | 112% |
| 20241022 | 2,480 | 2,480 | 2,417 | 2,421 | 96,600 | -46 | 98% | 98% | 149% | ▼▼ | 99% | 98% | 123% | 97% | 110% |
| 20241023 | 2,430 | 2,432 | 2,382 | 2,399 | 93,600 | -22 | 99% | 99% | 97% | ▼▼▼ | 101% | 101% | 126% | 96% | 109% |
| 20241024 | 2,368 | 2,396 | 2,350 | 2,396 | 73,700 | -3 | 100% | 101% | 79% | ▼▼▼▼ | 98% | 100% | 125% | 96% | 105% |
| 20241025 | 2,396 | 2,396 | 2,350 | 2,359 | 64,700 | -37 | 98% | 98% | 88% | ▼▼▼▼▼ | 101% | 102% | 127% | 95% | 100% |
| 20241028 | 2,350 | 2,392 | 2,322 | 2,381 | 106,700 | 22 | 101% | 101% | 165% | ▲ | 100% | 101% | 126% | 96% | 101% |
| 20241029 | 2,381 | 2,386 | 2,351 | 2,379 | 112,300 | -2 | 100% | 100% | 105% | ▼ | 100% | 100% | 125% | 96% | 101% |
| 20241030 | 2,400 | 2,415 | 2,383 | 2,399 | 160,100 | 20 | 101% | 100% | 143% | ▲ | 100% | 102% | 125% | 96% | 102% |
| 20241031 | 2,399 | 2,415 | 2,386 | 2,405 | 130,700 | 6 | 100% | 100% | 82% | ▲▲ | 99% | 105% | 125% | 97% | 102% |
| 20241101 | 2,388 | 2,409 | 2,367 | 2,371 | 100,500 | -34 | 99% | 99% | 77% | ▼ | 101% | 122% | 126% | 95% | 101% |
| 20241105 | 2,371 | 2,398 | 2,355 | 2,398 | 109,600 | 27 | 101% | 101% | 109% | ▲ | 101% | 123% | 125% | 96% | 102% |
| 20241106 | 2,398 | 2,429 | 2,376 | 2,411 | 103,900 | 13 | 101% | 101% | 95% | ▲▲ | 101% | 122% | 123% | 97% | 102% |
| 20241107 | 2,429 | 2,459 | 2,407 | 2,442 | 140,200 | 31 | 101% | 101% | 135% | ▲▲▲ | 102% | 121% | 121% | 98% | 104% |
| 20241108 | 2,455 | 2,503 | 2,441 | 2,503 | 141,600 | 61 | 102% | 102% | 101% | ▲▲▲▲ | 114% | 118% | 118% | 100% | 106% |
| 20241111 | 2,528 | 2,948 | 2,477 | 2,884 | 1,083,300 | 381 | 115% | 114% | 765% | ▲▲▲▲▲ | 101% | 100% | 99% | 100% | 122% |
| 20241112 | 2,934 | 2,975 | 2,890 | 2,958 | 446,900 | 74 | 103% | 101% | 41% | ▲▲▲▲▲▲ | 99% | 102% | 99% | 100% | 125% |
| 20241113 | 2,939 | 2,961 | 2,872 | 2,911 | 189,700 | -47 | 98% | 99% | 42% | ▼ | 102% | 103% | 106% | 98% | 123% |
| 20241114 | 2,916 | 2,996 | 2,916 | 2,979 | 181,700 | 68 | 102% | 102% | 96% | ▲ | 100% | 102% | 106% | 100% | 126% |
| 20241115 | 2,943 | 2,954 | 2,902 | 2,933 | 221,200 | -46 | 98% | 100% | 122% | ▼ | 101% | 102% | 108% | 98% | 124% |
| 20241118 | 2,892 | 2,945 | 2,891 | 2,932 | 174,700 | -1 | 100% | 101% | 79% | ▼▼ | 101% | 101% | 106% | 98% | 124% |
| 20241119 | 2,949 | 2,997 | 2,932 | 2,988 | 209,900 | 56 | 102% | 101% | 120% | ▲ | 100% | 100% | 106% | 100% | 127% |
| 20241120 | 2,987 | 3,030 | 2,963 | 2,991 | 134,900 | 3 | 100% | 100% | 64% | ▲▲ | 99% | 97% | 107% | 100% | 127% |
| 20241121 | 2,981 | 2,989 | 2,927 | 2,959 | 134,000 | -32 | 99% | 99% | 99% | ▼ | 99% | 98% | 108% | 99% | 125% |
| 20241122 | 2,971 | 2,983 | 2,948 | 2,955 | 118,400 | -4 | 100% | 99% | 88% | ▼▼ | 100% | 98% | 108% | 99% | 125% |
| 20241125 | 2,978 | 2,991 | 2,960 | 2,982 | 135,700 | 27 | 101% | 100% | 115% | ▲ | 97% | 98% | 109% | 100% | 126% |
| 20241126 | 2,955 | 2,964 | 2,852 | 2,870 | 267,800 | -112 | 96% | 97% | 197% | ▼ | 100% | 100% | 111% | 96% | 121% |
| 20241127 | 2,897 | 2,911 | 2,842 | 2,884 | 157,700 | 14 | 100% | 100% | 59% | ▲ | 101% | 101% | 112% | 96% | 122% |
| 20241128 | 2,871 | 2,919 | 2,863 | 2,912 | 125,700 | 28 | 101% | 101% | 80% | ▲▲ | 99% | 99% | 110% | 97% | 123% |
| 20241129 | 2,920 | 2,948 | 2,902 | 2,902 | 118,300 | -10 | 100% | 99% | 94% | ▼ | 98% | 101% | 111% | 97% | 122% |
| 20241202 | 2,880 | 2,890 | 2,829 | 2,836 | 158,300 | -66 | 98% | 98% | 134% | ▼▼ | 102% | 103% | 113% | 95% | 118% |
| 20241203 | 2,835 | 2,919 | 2,834 | 2,891 | 243,200 | 55 | 102% | 102% | 154% | ▲ | 100% | 102% | 112% | 97% | 120% |
| 20241204 | 2,870 | 2,890 | 2,847 | 2,861 | 175,800 | -30 | 99% | 100% | 72% | ▼ | 101% | 108% | 112% | 96% | 117% |
| 20241205 | 2,861 | 2,914 | 2,861 | 2,899 | 179,300 | 38 | 101% | 101% | 102% | ▲ | 100% | 107% | 110% | 97% | 116% |
| 20241206 | 2,899 | 2,909 | 2,866 | 2,909 | 119,900 | 10 | 100% | 100% | 67% | ▲▲ | 100% | 108% | 0% | 97% | 103% |
| 20241209 | 2,902 | 2,949 | 2,898 | 2,906 | 132,400 | -3 | 100% | 100% | 110% | ▼ | 99% | 107% | 0% | 97% | 102% |
| 20241210 | 2,935 | 2,935 | 2,864 | 2,915 | 222,500 | 9 | 100% | 99% | 168% | ▲ | 105% | 108% | 0% | 97% | 103% |
| 20241211 | 2,945 | 3,110 | 2,942 | 3,095 | 346,900 | 180 | 106% | 105% | 156% | ▲▲ | 100% | 103% | 0% | 100% | 109% |
| 20241212 | 3,090 | 3,145 | 3,075 | 3,105 | 244,100 | 10 | 100% | 100% | 70% | ▲▲▲ | 101% | 104% | 0% | 100% | 109% |
| 20241213 | 3,100 | 3,140 | 3,080 | 3,120 | 131,800 | 15 | 100% | 101% | 54% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 110% |
| 20241216 | 3,130 | 3,160 | 3,105 | 3,140 | 137,900 | 20 | 101% | 100% | 105% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 111% |
| 20241217 | 3,160 | 3,180 | 3,130 | 3,175 | 217,100 | 35 | 101% | 100% | 157% | ▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20241218 | 3,200 | 3,220 | 3,140 | 3,150 | 160,300 | -25 | 99% | 98% | 74% | ▼ | 103% | 0% | 0% | 99% | 111% |
| 20241219 | 3,105 | 3,225 | 3,100 | 3,210 | 176,800 | 60 | 102% | 103% | 110% | ▲ | 99% | 0% | 0% | 100% | 113% |
| 20241220 | 3,225 | 3,225 | 3,170 | 3,190 | 178,000 | -20 | 99% | 99% | 101% | ▼ | % | % | % | 99% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 15,800 | 252,100 | 100 | 73,000 | 15,700 | 179,100 |
| 2024-12-06 | 9,400 | 177,100 | 0 | 58,900 | 9,400 | 118,200 |
| 2024-11-29 | 8,000 | 170,700 | 100 | 58,000 | 7,900 | 112,700 |
| 2024-11-22 | 9,100 | 212,200 | 500 | 106,500 | 8,600 | 105,700 |
| 2024-11-15 | 14,200 | 220,200 | 300 | 117,100 | 13,900 | 103,100 |
| 2024-11-08 | 4,200 | 137,700 | 0 | 45,100 | 4,200 | 92,600 |
| 2024-11-01 | 1,600 | 107,900 | 0 | 32,300 | 1,600 | 75,600 |
| 2024-10-25 | 3,900 | 88,700 | 0 | 20,900 | 3,900 | 67,800 |
| 2024-10-18 | 10,500 | 96,400 | 800 | 30,300 | 9,700 | 66,100 |
| 2024-10-11 | 10,700 | 99,300 | 800 | 41,400 | 9,900 | 57,900 |
| 2024-10-04 | 9,000 | 114,500 | 900 | 45,200 | 8,100 | 69,300 |
| 2024-09-27 | 4,900 | 88,000 | 1,100 | 39,700 | 3,800 | 48,300 |
| 2024-09-20 | 200 | 79,100 | 0 | 43,000 | 200 | 36,100 |
| 2024-09-13 | 500 | 79,000 | 0 | 45,300 | 500 | 33,700 |
| 2024-09-06 | 1,300 | 78,000 | 0 | 40,300 | 1,300 | 37,700 |
| 2024-08-30 | 2,000 | 88,600 | 0 | 53,000 | 2,000 | 35,600 |
| 2024-08-23 | 900 | 74,300 | 200 | 54,800 | 700 | 19,500 |
| 2024-08-16 | 1,800 | 85,700 | 300 | 59,700 | 1,500 | 26,000 |
| 2024-08-09 | 2,000 | 62,900 | 300 | 36,500 | 1,700 | 26,400 |
| 2024-08-02 | 9,900 | 71,400 | 200 | 45,400 | 9,700 | 26,000 |
| 2024-07-26 | 16,800 | 89,900 | 500 | 50,300 | 16,300 | 39,600 |
| 2024-07-19 | 10,300 | 107,500 | 400 | 63,200 | 9,900 | 44,300 |
| 2024-07-12 | 7,500 | 129,900 | 200 | 78,000 | 7,300 | 51,900 |
| 2024-07-05 | 6,000 | 136,400 | 200 | 81,900 | 5,800 | 54,500 |
| 2024-06-28 | 6,700 | 135,600 | 200 | 81,100 | 6,500 | 54,500 |
| 2024-06-21 | 9,200 | 144,200 | 200 | 82,200 | 9,000 | 62,000 |
| 2024-06-14 | 7,500 | 170,100 | 200 | 106,400 | 7,300 | 63,700 |
| 2024-06-07 | 8,800 | 145,400 | 500 | 105,500 | 8,300 | 39,900 |
| 2024-05-31 | 7,600 | 144,500 | 200 | 102,100 | 7,400 | 42,400 |
| 2024-05-24 | 7,600 | 145,800 | 600 | 96,200 | 7,000 | 49,600 |
| 2024-05-17 | 6,600 | 133,900 | 200 | 83,500 | 6,400 | 50,400 |
| 2024-05-10 | 8,000 | 171,900 | 300 | 101,300 | 7,700 | 70,600 |
| 2024-05-02 | 7,800 | 134,800 | 300 | 85,600 | 7,500 | 49,200 |
| 2024-04-26 | 7,500 | 133,100 | 400 | 84,900 | 7,100 | 48,200 |
| 2024-04-19 | 7,200 | 145,300 | 300 | 98,400 | 6,900 | 46,900 |
| 2024-04-12 | 8,500 | 162,800 | 300 | 113,300 | 8,200 | 49,500 |
| 2024-04-05 | 7,600 | 161,400 | 200 | 115,100 | 7,400 | 46,300 |
| 2024-03-29 | 7,500 | 175,200 | 300 | 126,500 | 7,200 | 48,700 |
| 2024-03-22 | 7,700 | 179,300 | 400 | 134,500 | 7,300 | 44,800 |
| 2024-03-15 | 7,200 | 118,500 | 300 | 81,700 | 6,900 | 36,800 |
| 2024-03-08 | 9,600 | 126,900 | 300 | 85,400 | 9,300 | 41,500 |
| 2024-03-01 | 8,800 | 122,700 | 400 | 78,800 | 8,400 | 43,900 |
| 2024-02-22 | 9,200 | 95,700 | 400 | 62,100 | 8,800 | 33,600 |
| 2024-02-16 | 8,500 | 101,200 | 300 | 61,400 | 8,200 | 39,800 |
| 2024-02-09 | 9,600 | 97,200 | 300 | 72,200 | 9,300 | 25,000 |
| 2024-02-02 | 10,000 | 85,900 | 300 | 64,900 | 9,700 | 21,000 |
| 2024-01-26 | 9,700 | 67,100 | 300 | 54,900 | 9,400 | 12,200 |
| 2024-01-19 | 9,900 | 69,000 | 400 | 56,200 | 9,500 | 12,800 |
| 2024-01-12 | 23,400 | 66,600 | 14,300 | 54,500 | 9,100 | 12,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 10:00 | 三機工 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 14:00 | 三機工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 14:00 | 三機工 | 2024年第２四半期 決算説明資料 |
| 20241111 | 14:00 | 三機工 | 業績予想の修正に関するお知らせ |
| 20241111 | 14:00 | 三機工 | 剰余金の配当（中間配当）及び期末配当予想の修正（増配）に関するお知らせ |
| 20241111 | 14:00 | 三機工 | 政策保有株式縮減に関するお知らせ |
| 20241101 | 09:50 | 三機工 | 自己株式の取得状況に関するお知らせ |
| 20241001 | 09:40 | 三機工 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 09:50 | 三機工 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 15:00 | 三機工 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240809 | 15:00 | 三機工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 三機工 | 2024年度第１四半期 決算説明資料 |
| 20240719 | 15:00 | 三機工 | 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 |
| 20240621 | 16:10 | 三機工 | 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 |
| 20240510 | 15:00 | 三機工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 三機工 | 業績予想の修正に関するお知らせ |
| 20240426 | 15:00 | 三機工 | 剰余金の配当（増配）に関するお知らせ |
| 20240325 | 10:30 | 三機工 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 10:30 | 三機工 | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:00 | 三機工 | 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 |
|---|---|---|---|
| 1961 | 1 | 三機工業株式会社 | 2024-12-21 16:26:19 |
| 1961 | 2 | IR Library - SANKI ENGINEERING CO.,LTD. | 2024-06-19 00:36:36 |
| 1961 | 2 | 株価チャート - 三機工業株式会社 | 2024-06-19 00:36:35 |
| 1961 | 2 | 中期経営計画進捗状況“Century 2025”Phase3 2023年度 | 2024-06-18 20:46:54 |
| 1961 | 2 | 決算概要 | 2024-06-18 20:46:53 |
| 1961 | 2 | 決算短信（連結） | 2024-06-18 20:46:52 |
| 1961 | 2 | 有価証券報告書 - 三機工業株式会社 | 2024-06-15 06:26:26 |
| 1961 | 2 | 決算短信 - 三機工業株式会社 | 2024-06-14 17:17:16 |
| 1961 | 2 | 決算補足資料 - 三機工業株式会社 | 2024-06-14 17:17:13 |
| 1961 | 2 | 株主総会 - 三機工業株式会社 | 2024-06-14 17:17:09 |