| 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 | 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% | 100% | 98% | 103% |
| 20241007 | 4,060 | 4,065 | 4,040 | 4,045 | 6,600 | -10 | 100% | 100% | 138% | ▼ | 99% | 100% | 101% | 97% | 102% |
| 20241008 | 4,030 | 4,030 | 3,955 | 3,980 | 11,800 | -65 | 98% | 99% | 179% | ▼▼ | 99% | 102% | 105% | 96% | 101% |
| 20241009 | 3,980 | 3,985 | 3,935 | 3,950 | 16,800 | -30 | 99% | 99% | 142% | ▼▼▼ | 101% | 102% | 107% | 95% | 100% |
| 20241010 | 3,965 | 4,030 | 3,935 | 4,010 | 8,000 | 60 | 102% | 101% | 48% | ▲ | 100% | 102% | 105% | 97% | 102% |
| 20241011 | 4,015 | 4,040 | 3,995 | 4,030 | 3,300 | 20 | 100% | 100% | 41% | ▲▲ | 100% | 102% | 106% | 97% | 102% |
| 20241015 | 4,025 | 4,055 | 4,005 | 4,020 | 3,600 | -10 | 100% | 100% | 109% | ▼ | 101% | 101% | 107% | 97% | 102% |
| 20241016 | 4,010 | 4,050 | 3,995 | 4,040 | 3,100 | 20 | 100% | 101% | 86% | ▲ | 100% | 98% | 105% | 97% | 102% |
| 20241017 | 4,060 | 4,060 | 4,015 | 4,040 | 3,900 | 0 | 100% | 100% | 126% | -- | 101% | 98% | 107% | 97% | 102% |
| 20241018 | 4,040 | 4,095 | 4,040 | 4,090 | 6,800 | 50 | 101% | 101% | 174% | ▲ | 99% | 97% | 107% | 99% | 104% |
| 20241021 | 4,060 | 4,085 | 4,035 | 4,035 | 2,500 | -55 | 99% | 99% | 37% | ▼ | 98% | 96% | 107% | 97% | 102% |
| 20241022 | 4,075 | 4,075 | 3,985 | 3,985 | 9,900 | -50 | 99% | 98% | 396% | ▼▼ | 99% | 100% | 110% | 96% | 101% |
| 20241023 | 3,980 | 3,985 | 3,935 | 3,960 | 12,400 | -25 | 99% | 99% | 125% | ▼▼▼ | 100% | 101% | 111% | 95% | 100% |
| 20241024 | 3,940 | 3,960 | 3,895 | 3,950 | 12,100 | -10 | 100% | 100% | 98% | ▼▼▼▼ | 99% | 103% | 112% | 95% | 100% |
| 20241025 | 3,900 | 3,935 | 3,855 | 3,870 | 12,700 | -80 | 98% | 99% | 105% | ▼▼▼▼▼ | 102% | 104% | 114% | 93% | 100% |
| 20241028 | 3,835 | 3,955 | 3,830 | 3,900 | 34,600 | 30 | 101% | 102% | 272% | ▲ | 100% | 102% | 111% | 95% | 101% |
| 20241029 | 3,970 | 4,005 | 3,930 | 3,980 | 12,600 | 80 | 102% | 100% | 36% | ▲▲ | 101% | 103% | 112% | 97% | 103% |
| 20241030 | 3,940 | 4,000 | 3,940 | 3,980 | 26,300 | 0 | 100% | 101% | 209% | -- | 100% | 104% | 110% | 97% | 103% |
| 20241031 | 3,990 | 4,000 | 3,950 | 4,000 | 4,800 | 20 | 101% | 100% | 18% | ▲ | 100% | 106% | 111% | 98% | 103% |
| 20241101 | 3,980 | 3,990 | 3,950 | 3,980 | 9,600 | -20 | 100% | 100% | 200% | ▼ | 101% | 105% | 110% | 97% | 103% |
| 20241105 | 4,015 | 4,065 | 4,000 | 4,045 | 5,700 | 65 | 102% | 101% | 59% | ▲ | 101% | 107% | 110% | 99% | 105% |
| 20241106 | 4,015 | 4,100 | 4,015 | 4,070 | 5,000 | 25 | 101% | 101% | 88% | ▲▲ | 101% | 104% | 107% | 100% | 105% |
| 20241107 | 4,120 | 4,225 | 4,120 | 4,160 | 8,000 | 90 | 102% | 101% | 160% | ▲▲▲ | 102% | 103% | 106% | 100% | 107% |
| 20241108 | 4,165 | 4,265 | 4,165 | 4,235 | 10,200 | 75 | 102% | 102% | 128% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 109% |
| 20241111 | 4,225 | 4,270 | 4,210 | 4,235 | 8,900 | 0 | 100% | 100% | 87% | -- | 100% | 102% | 103% | 100% | 109% |
| 20241112 | 4,275 | 4,290 | 4,170 | 4,280 | 5,600 | 45 | 101% | 100% | 63% | ▲ | 100% | 104% | 103% | 100% | 111% |
| 20241113 | 4,210 | 4,270 | 4,205 | 4,205 | 70,300 | -75 | 98% | 100% | 1255% | ▼ | 100% | 103% | 102% | 98% | 109% |
| 20241114 | 4,255 | 4,330 | 4,255 | 4,275 | 13,600 | 70 | 102% | 100% | 19% | ▲ | 102% | 102% | 102% | 100% | 110% |
| 20241115 | 4,260 | 4,340 | 4,235 | 4,340 | 8,000 | 65 | 102% | 102% | 59% | ▲▲ | 100% | 100% | 100% | 100% | 112% |
| 20241118 | 4,340 | 4,370 | 4,305 | 4,320 | 6,700 | -20 | 100% | 100% | 84% | ▼ | 101% | 101% | 100% | 100% | 112% |
| 20241119 | 4,340 | 4,375 | 4,340 | 4,370 | 5,200 | 50 | 101% | 101% | 78% | ▲ | 99% | 101% | 99% | 100% | 113% |
| 20241120 | 4,370 | 4,410 | 4,330 | 4,330 | 7,200 | -40 | 99% | 99% | 138% | ▼ | 99% | 102% | 100% | 99% | 112% |
| 20241121 | 4,325 | 4,360 | 4,260 | 4,275 | 6,300 | -55 | 99% | 99% | 88% | ▼▼ | 101% | 101% | 101% | 98% | 110% |
| 20241122 | 4,285 | 4,350 | 4,285 | 4,320 | 5,800 | 45 | 101% | 101% | 92% | ▲ | 100% | 99% | 100% | 99% | 112% |
| 20241125 | 4,350 | 4,430 | 4,350 | 4,365 | 6,800 | 45 | 101% | 100% | 117% | ▲▲ | 101% | 99% | 99% | 100% | 112% |
| 20241126 | 4,355 | 4,400 | 4,355 | 4,400 | 5,400 | 35 | 101% | 101% | 79% | ▲▲▲ | 97% | 98% | 97% | 100% | 111% |
| 20241127 | 4,425 | 4,425 | 4,255 | 4,280 | 12,600 | -120 | 97% | 97% | 233% | ▼ | 100% | 100% | 100% | 97% | 108% |
| 20241128 | 4,300 | 4,345 | 4,300 | 4,315 | 3,500 | 35 | 101% | 100% | 28% | ▲ | 98% | 98% | 99% | 98% | 108% |
| 20241129 | 4,345 | 4,350 | 4,275 | 4,275 | 4,100 | -40 | 99% | 98% | 117% | ▼ | 101% | 99% | 100% | 97% | 107% |
| 20241202 | 4,285 | 4,330 | 4,285 | 4,330 | 2,600 | 55 | 101% | 101% | 63% | ▲ | 99% | 100% | 99% | 98% | 107% |
| 20241203 | 4,345 | 4,360 | 4,290 | 4,300 | 2,600 | -30 | 99% | 99% | 100% | ▼ | 99% | 101% | 100% | 98% | 106% |
| 20241204 | 4,285 | 4,300 | 4,220 | 4,240 | 5,100 | -60 | 99% | 99% | 196% | ▼▼ | 99% | 102% | 100% | 96% | 102% |
| 20241205 | 4,240 | 4,250 | 4,215 | 4,215 | 3,000 | -25 | 99% | 99% | 59% | ▼▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20241206 | 4,250 | 4,290 | 4,225 | 4,225 | 5,200 | 10 | 100% | 99% | 173% | ▲ | 101% | 100% | 0% | 96% | 100% |
| 20241209 | 4,270 | 4,330 | 4,245 | 4,330 | 5,700 | 105 | 102% | 101% | 110% | ▲▲ | 99% | 98% | 0% | 98% | 103% |
| 20241210 | 4,370 | 4,370 | 4,320 | 4,320 | 2,700 | -10 | 100% | 99% | 47% | ▼ | 98% | 100% | 0% | 98% | 103% |
| 20241211 | 4,320 | 4,320 | 4,235 | 4,235 | 3,200 | -85 | 98% | 98% | 119% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241212 | 4,250 | 4,285 | 4,250 | 4,255 | 2,900 | 20 | 100% | 100% | 91% | ▲ | 99% | 100% | 0% | 97% | 101% |
| 20241213 | 4,275 | 4,275 | 4,235 | 4,250 | 2,800 | -5 | 100% | 99% | 97% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241216 | 4,250 | 4,300 | 4,250 | 4,300 | 2,600 | 50 | 101% | 101% | 93% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241217 | 4,290 | 4,345 | 4,270 | 4,300 | 1,200 | 0 | 100% | 100% | 46% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 4,285 | 4,290 | 4,255 | 4,265 | 2,900 | -35 | 99% | 100% | 242% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 4,250 | 4,265 | 4,220 | 4,235 | 3,500 | -30 | 99% | 100% | 121% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 4,255 | 4,290 | 4,215 | 4,230 | 7,300 | -5 | 100% | 99% | 209% | ▼▼▼ | % | % | % | 96% | 100% |
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 | 300 | 130,400 | 0 | 114,200 | 300 | 16,200 |
| 2024-12-06 | 400 | 131,300 | 0 | 114,100 | 400 | 17,200 |
| 2024-11-29 | 300 | 132,900 | 0 | 114,100 | 300 | 18,800 |
| 2024-11-22 | 200 | 138,200 | 0 | 120,700 | 200 | 17,500 |
| 2024-11-15 | 1,700 | 144,800 | 0 | 125,400 | 1,700 | 19,400 |
| 2024-11-08 | 700 | 124,100 | 0 | 102,200 | 700 | 21,900 |
| 2024-11-01 | 100 | 124,300 | 0 | 99,200 | 100 | 25,100 |
| 2024-10-25 | 100 | 140,400 | 0 | 112,900 | 100 | 27,500 |
| 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 |
|---|---|---|---|
| 20241028 | 14:30 | 三晃金 | 2025年3月期中間期決算短信 |
| 20241028 | 14:30 | 三晃金 | 2025年3月期 中間期決算補足資料 |
| 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｜金属屋根のことなら | 2024-12-22 04:25:55 |
| 1972 | 2 | 株価情報｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:08 |
| 1972 | 2 | 財務（業績）ハイライト｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:07 |
| 1972 | 2 | コーポレートガバナンス報告書｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:05 |
| 1972 | 2 | IRカレンダー｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:04 |
| 1972 | 2 | 有価証券報告書｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:03 |
| 1972 | 2 | 適時開示事項（決算短信以外）｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:02 |
| 1972 | 2 | 決算補足資料等｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:01 |
| 1972 | 2 | 決算短信｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:29:00 |
| 1972 | 2 | 事業報告書｜株主・投資家情報｜三晃金属工業株式会社 | 2024-12-16 17:28:58 |