| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,375 | 4,430 | 4,355 | 4,395 | 17,100 | -20 | 100% | 100% | 111% | ▼▼ | 101% | 101% | 95% | 95% | 100% |
| 20240726 | 4,400 | 4,520 | 4,365 | 4,430 | 29,400 | 35 | 101% | 101% | 172% | ▲ | 99% | 97% | 94% | 96% | 101% |
| 20240729 | 4,455 | 4,465 | 4,360 | 4,400 | 10,700 | -30 | 99% | 99% | 36% | ▼ | 98% | 95% | 98% | 95% | 100% |
| 20240730 | 4,380 | 4,400 | 4,275 | 4,305 | 37,900 | -95 | 98% | 98% | 354% | ▼▼ | 103% | 89% | 99% | 94% | 100% |
| 20240731 | 4,305 | 4,435 | 4,300 | 4,425 | 6,800 | 120 | 103% | 103% | 18% | ▲ | 98% | 89% | 97% | 96% | 103% |
| 20240801 | 4,425 | 4,425 | 4,300 | 4,325 | 7,500 | -100 | 98% | 98% | 110% | ▼ | 98% | 93% | 100% | 94% | 100% |
| 20240802 | 4,255 | 4,255 | 4,155 | 4,155 | 19,700 | -170 | 96% | 98% | 263% | ▼▼ | 91% | 99% | 107% | 91% | 100% |
| 20240805 | 4,000 | 4,035 | 3,655 | 3,655 | 27,900 | -500 | 88% | 91% | 142% | ▼▼▼ | 97% | 102% | 109% | 80% | 100% |
| 20240806 | 3,920 | 4,035 | 3,820 | 3,820 | 21,700 | 165 | 105% | 97% | 78% | ▲ | 102% | 103% | 110% | 84% | 105% |
| 20240807 | 3,890 | 4,080 | 3,890 | 3,950 | 7,700 | 130 | 103% | 102% | 35% | ▲▲ | 101% | 103% | 109% | 87% | 108% |
| 20240808 | 3,915 | 3,980 | 3,915 | 3,935 | 4,900 | -15 | 100% | 101% | 64% | ▼ | 99% | 103% | 107% | 87% | 108% |
| 20240809 | 3,980 | 4,045 | 3,950 | 3,955 | 7,000 | 20 | 101% | 99% | 143% | ▲ | 100% | 102% | 107% | 87% | 108% |
| 20240813 | 4,005 | 4,030 | 3,970 | 4,005 | 5,200 | 50 | 101% | 100% | 74% | ▲▲ | 100% | 101% | 105% | 89% | 110% |
| 20240814 | 4,035 | 4,050 | 4,010 | 4,015 | 5,100 | 10 | 100% | 100% | 98% | ▲▲▲ | 101% | 102% | 105% | 89% | 110% |
| 20240815 | 4,015 | 4,060 | 4,000 | 4,045 | 4,700 | 30 | 101% | 101% | 92% | ▲▲▲▲ | 100% | 100% | 102% | 90% | 111% |
| 20240816 | 4,090 | 4,105 | 4,045 | 4,085 | 7,400 | 40 | 101% | 100% | 157% | ▲▲▲▲▲ | 99% | 101% | 101% | 92% | 112% |
| 20240819 | 4,100 | 4,140 | 4,060 | 4,065 | 9,600 | -20 | 100% | 99% | 130% | ▼ | 100% | 103% | 102% | 91% | 111% |
| 20240820 | 4,070 | 4,085 | 4,055 | 4,065 | 2,700 | 0 | 100% | 100% | 28% | -- | 101% | 105% | 100% | 91% | 111% |
| 20240821 | 4,055 | 4,100 | 4,055 | 4,100 | 3,600 | 35 | 101% | 101% | 133% | ▲ | 100% | 105% | 100% | 93% | 112% |
| 20240822 | 4,085 | 4,120 | 4,085 | 4,095 | 2,300 | -5 | 100% | 100% | 64% | ▼ | 101% | 103% | 99% | 92% | 112% |
| 20240823 | 4,135 | 4,185 | 4,120 | 4,160 | 3,200 | 65 | 102% | 101% | 139% | ▲ | 100% | 101% | 98% | 94% | 114% |
| 20240826 | 4,200 | 4,235 | 4,180 | 4,205 | 3,200 | 45 | 101% | 100% | 100% | ▲▲ | 102% | 99% | 98% | 95% | 115% |
| 20240827 | 4,205 | 4,295 | 4,200 | 4,275 | 5,400 | 70 | 102% | 102% | 169% | ▲▲▲ | 100% | 97% | 97% | 97% | 117% |
| 20240828 | 4,270 | 4,275 | 4,250 | 4,255 | 3,500 | -20 | 100% | 100% | 65% | ▼ | 99% | 97% | 97% | 96% | 116% |
| 20240829 | 4,270 | 4,280 | 4,225 | 4,225 | 7,200 | -30 | 99% | 99% | 206% | ▼▼ | 99% | 96% | 98% | 98% | 116% |
| 20240830 | 4,215 | 4,220 | 4,170 | 4,170 | 5,100 | -55 | 99% | 99% | 71% | ▼▼▼ | 100% | 97% | 100% | 98% | 114% |
| 20240902 | 4,170 | 4,200 | 4,140 | 4,150 | 3,400 | -20 | 100% | 100% | 67% | ▼▼▼▼ | 100% | 98% | 100% | 97% | 114% |
| 20240903 | 4,150 | 4,200 | 4,130 | 4,135 | 5,300 | -15 | 100% | 100% | 156% | ▼▼▼▼▼ | 97% | 98% | 101% | 97% | 108% |
| 20240904 | 4,115 | 4,115 | 3,985 | 3,985 | 13,100 | -150 | 96% | 97% | 247% | ▼▼▼▼▼▼ | 100% | 100% | 103% | 93% | 101% |
| 20240905 | 4,045 | 4,145 | 4,025 | 4,040 | 10,400 | 55 | 101% | 100% | 79% | ▲ | 100% | 99% | 102% | 95% | 103% |
| 20240906 | 4,060 | 4,075 | 4,020 | 4,060 | 7,800 | 20 | 100% | 100% | 75% | ▲▲ | 101% | 102% | 105% | 95% | 103% |
| 20240909 | 3,950 | 4,035 | 3,950 | 3,990 | 8,400 | -70 | 98% | 101% | 108% | ▼ | 98% | 97% | 101% | 93% | 100% |
| 20240910 | 4,115 | 4,115 | 4,035 | 4,035 | 2,300 | 45 | 101% | 98% | 27% | ▲ | 97% | 100% | 102% | 94% | 101% |
| 20240911 | 4,065 | 4,065 | 3,940 | 3,955 | 10,200 | -80 | 98% | 97% | 443% | ▼ | 100% | 102% | 101% | 93% | 100% |
| 20240912 | 4,025 | 4,055 | 4,000 | 4,025 | 4,600 | 70 | 102% | 100% | 45% | ▲ | 99% | 102% | 101% | 94% | 102% |
| 20240913 | 4,020 | 4,040 | 3,980 | 3,980 | 5,600 | -45 | 99% | 99% | 122% | ▼ | 100% | 103% | 102% | 93% | 101% |
| 20240917 | 3,980 | 4,030 | 3,950 | 3,980 | 4,200 | 0 | 100% | 100% | 75% | -- | 102% | 102% | 101% | 93% | 101% |
| 20240918 | 4,010 | 4,100 | 4,000 | 4,075 | 4,400 | 95 | 102% | 102% | 105% | ▲ | 100% | 101% | 99% | 95% | 103% |
| 20240919 | 4,120 | 4,120 | 4,070 | 4,100 | 5,100 | 25 | 101% | 100% | 116% | ▲▲ | 99% | 100% | 98% | 96% | 104% |
| 20240920 | 4,155 | 4,155 | 4,055 | 4,095 | 8,900 | -5 | 100% | 99% | 175% | ▼ | 99% | 101% | 100% | 96% | 104% |
| 20240924 | 4,085 | 4,085 | 4,035 | 4,060 | 6,200 | -35 | 99% | 99% | 70% | ▼▼ | 101% | 100% | 101% | 95% | 103% |
| 20240925 | 4,040 | 4,105 | 4,025 | 4,080 | 8,300 | 20 | 100% | 101% | 134% | ▲ | 101% | 98% | 100% | 95% | 103% |
| 20240926 | 4,105 | 4,150 | 4,075 | 4,150 | 5,700 | 70 | 102% | 101% | 69% | ▲▲ | 101% | 99% | 100% | 98% | 105% |
| 20240927 | 4,095 | 4,180 | 4,095 | 4,140 | 7,600 | -10 | 100% | 101% | 133% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20240930 | 4,015 | 4,075 | 4,005 | 4,005 | 12,500 | -135 | 97% | 100% | 164% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20241001 | 4,040 | 4,075 | 4,035 | 4,035 | 4,900 | 30 | 101% | 100% | 39% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241002 | 4,015 | 4,055 | 4,010 | 4,030 | 7,100 | -5 | 100% | 100% | 145% | ▼ | 99% | 98% | 101% | 97% | 102% |
| 20241003 | 4,060 | 4,075 | 4,035 | 4,035 | 2,700 | 5 | 100% | 99% | 38% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20241004 | 4,035 | 4,060 | 4,035 | 4,055 | 4,800 | 20 | 100% | 100% | 178% | ▲▲ | 100% | 99% | 98% | 98% | 103% |
| 20241007 | 4,060 | 4,065 | 4,040 | 4,045 | 6,600 | -10 | 100% | 100% | 138% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20241008 | 4,030 | 4,030 | 3,955 | 3,980 | 11,800 | -65 | 98% | 99% | 179% | ▼▼ | 99% | 102% | 0% | 96% | 101% |
| 20241009 | 3,980 | 3,985 | 3,935 | 3,950 | 16,800 | -30 | 99% | 99% | 142% | ▼▼▼ | 101% | 102% | 0% | 95% | 100% |
| 20241010 | 3,965 | 4,030 | 3,935 | 4,010 | 8,000 | 60 | 102% | 101% | 48% | ▲ | 100% | 102% | 0% | 97% | 102% |
| 20241011 | 4,015 | 4,040 | 3,995 | 4,030 | 3,300 | 20 | 100% | 100% | 41% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
| 20241015 | 4,025 | 4,055 | 4,005 | 4,020 | 3,600 | -10 | 100% | 100% | 109% | ▼ | 101% | 101% | 0% | 97% | 102% |
| 20241016 | 4,010 | 4,050 | 3,995 | 4,040 | 3,100 | 20 | 100% | 101% | 86% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241017 | 4,060 | 4,060 | 4,015 | 4,040 | 3,900 | 0 | 100% | 100% | 126% | -- | 101% | 0% | 0% | 97% | 102% |
| 20241018 | 4,040 | 4,095 | 4,040 | 4,090 | 6,800 | 50 | 101% | 101% | 174% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241021 | 4,060 | 4,085 | 4,035 | 4,035 | 2,500 | -55 | 99% | 99% | 37% | ▼ | 98% | 0% | 0% | 97% | 102% |
| 20241022 | 4,075 | 4,075 | 3,985 | 3,985 | 9,900 | -50 | 99% | 98% | 396% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100 | 132,600 | 0 | 111,200 | 100 | 21,400 |
| 2024-10-11 | 300 | 130,200 | 0 | 109,900 | 300 | 20,300 |
| 2024-10-04 | 300 | 129,200 | 0 | 108,900 | 300 | 20,300 |
| 2024-09-27 | 300 | 129,600 | 0 | 108,900 | 300 | 20,700 |
| 2024-09-20 | 400 | 130,300 | 0 | 110,000 | 400 | 20,300 |
| 2024-09-13 | 500 | 130,600 | 0 | 110,000 | 500 | 20,600 |
| 2024-09-06 | 200 | 131,400 | 0 | 109,800 | 200 | 21,600 |
| 2024-08-30 | 200 | 132,600 | 0 | 109,900 | 200 | 22,700 |
| 2024-08-23 | 200 | 131,400 | 0 | 109,400 | 200 | 22,000 |
| 2024-08-16 | 200 | 132,300 | 0 | 109,200 | 200 | 23,100 |
| 2024-08-09 | 400 | 130,300 | 0 | 108,400 | 400 | 21,900 |
| 2024-08-02 | 400 | 136,900 | 0 | 112,500 | 400 | 24,400 |
| 2024-07-26 | 400 | 134,900 | 0 | 109,500 | 400 | 25,400 |
| 2024-07-19 | 200 | 135,600 | 0 | 109,500 | 200 | 26,100 |
| 2024-07-12 | 400 | 134,100 | 0 | 109,200 | 400 | 24,900 |
| 2024-07-05 | 300 | 130,800 | 0 | 107,300 | 300 | 23,500 |
| 2024-06-28 | 200 | 134,100 | 0 | 111,200 | 200 | 22,900 |
| 2024-06-21 | 100 | 134,500 | 0 | 112,500 | 100 | 22,000 |
| 2024-06-14 | 400 | 131,100 | 0 | 111,400 | 400 | 19,700 |
| 2024-06-07 | 500 | 129,300 | 0 | 110,200 | 500 | 19,100 |
| 2024-05-31 | 500 | 114,400 | 0 | 95,600 | 500 | 18,800 |
| 2024-05-24 | 1,000 | 113,900 | 100 | 94,200 | 900 | 19,700 |
| 2024-05-17 | 700 | 125,200 | 0 | 105,500 | 700 | 19,700 |
| 2024-05-10 | 900 | 126,400 | 0 | 107,400 | 900 | 19,000 |
| 2024-05-02 | 900 | 120,200 | 0 | 99,000 | 900 | 21,200 |
| 2024-04-26 | 1,500 | 117,700 | 0 | 94,900 | 1,500 | 22,800 |
| 2024-04-19 | 100 | 115,400 | 0 | 89,500 | 100 | 25,900 |
| 2024-04-12 | 700 | 114,600 | 0 | 90,500 | 700 | 24,100 |
| 2024-04-05 | 300 | 103,300 | 0 | 81,400 | 300 | 21,900 |
| 2024-03-29 | 3,300 | 103,400 | 0 | 77,400 | 3,300 | 26,000 |
| 2024-03-22 | 1,000 | 90,900 | 0 | 67,900 | 1,000 | 23,000 |
| 2024-03-15 | 300 | 79,200 | 0 | 56,600 | 300 | 22,600 |
| 2024-03-08 | 800 | 117,900 | 0 | 90,600 | 800 | 27,300 |
| 2024-03-01 | 5,000 | 123,500 | 0 | 87,400 | 5,000 | 36,100 |
| 2024-02-22 | 9,500 | 120,600 | 0 | 84,900 | 9,500 | 35,700 |
| 2024-02-16 | 9,800 | 125,700 | 0 | 85,100 | 9,800 | 40,600 |
| 2024-02-09 | 10,100 | 119,400 | 0 | 85,200 | 10,100 | 34,200 |
| 2024-02-02 | 10,800 | 122,900 | 0 | 88,000 | 10,800 | 34,900 |
| 2024-01-26 | 14,300 | 161,500 | 0 | 96,600 | 14,300 | 64,900 |
| 2024-01-19 | 600 | 134,800 | 0 | 95,900 | 600 | 38,900 |
| 2024-01-12 | 600 | 128,400 | 0 | 94,500 | 600 | 33,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 14:30 | 三晃金 | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240627 | 14:00 | 三晃金 | 支配株主等に関する事項について |
| 20240426 | 14:30 | 三晃金 | 三晃金属工業株式会社(1972) 2024年３月期決算短信（非連結） |
| 20240426 | 14:30 | 三晃金 | 剰余金の配当に関するお知らせ |
| 20240229 | 15:00 | 三晃金 | 代表取締役の異動に関するお知らせ |
| 20240126 | 14:30 | 三晃金 | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240126 | 14:30 | 三晃金 | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEDE | 350 | 2024-10-03 09:13 | 三晃金属工業株式会社 | 日本製鉄株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1972 | 1 | 三晃金属工業株式会社｜[金属屋根、建材の施工・販売、改修工事メーカー] | 2024-10-23 07:20:32 |
| 1972 | 2 | 2024年3月期事業報告書（株主総会時説明資料）（PDF:1.15MB） | 2024-07-01 22:30:43 |
| 1972 | 2 | 第75期定時株主総会決議ご通知（PDF:258KB） | 2024-06-28 17:34:50 |
| 1972 | 2 | IR情報｜三晃金属工業株式会社｜[金属屋根、建材の施工・販売、改修工事メーカー] | 2024-06-19 00:36:50 |
| 1972 | 2 | 業績予想及び配当予想の修正に関するお知らせ（PDF:96KB） | 2024-06-16 04:05:02 |
| 1972 | 2 | 2023年3月期 第2四半期決算補足資料（PDF:750KB） | 2024-06-16 04:05:01 |
| 1972 | 2 | 2023年3月期 第2四半期決算短信（PDF:320KB） | 2024-06-16 04:04:59 |
| 1972 | 2 | 四半期報告書(第74期第2四半期)（PDF:272KB） | 2024-06-16 04:04:58 |
| 1972 | 2 | 改修・塗装 改修｜製品情報｜三晃金属工業株式会社 | 2024-06-14 09:24:11 |
| 1972 | 2 | 有価証券報告書｜三晃金属工業株式会社｜[金属屋根、建材の施工・販売、改修工事メーカー] | 2024-06-14 09:24:10 |