| 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 | 1,496 | 1,496 | 1,465 | 1,478 | 67,600 | -25 | 98% | 99% | 204% | ▼▼▼▼ | 100% | 102% | 98% | 90% | 100% |
| 20240726 | 1,480 | 1,490 | 1,472 | 1,482 | 37,900 | 4 | 100% | 100% | 56% | ▲ | 100% | 99% | 98% | 91% | 100% |
| 20240729 | 1,486 | 1,508 | 1,486 | 1,493 | 39,500 | 11 | 101% | 100% | 104% | ▲▲ | 99% | 90% | 97% | 92% | 101% |
| 20240730 | 1,496 | 1,500 | 1,475 | 1,475 | 53,900 | -18 | 99% | 99% | 136% | ▼ | 102% | 86% | 98% | 91% | 100% |
| 20240731 | 1,479 | 1,515 | 1,467 | 1,515 | 50,100 | 40 | 103% | 102% | 93% | ▲ | 98% | 89% | 97% | 94% | 103% |
| 20240801 | 1,500 | 1,507 | 1,463 | 1,469 | 69,000 | -46 | 97% | 98% | 138% | ▼ | 94% | 92% | 105% | 91% | 100% |
| 20240802 | 1,439 | 1,447 | 1,344 | 1,348 | 115,200 | -121 | 92% | 94% | 167% | ▼▼ | 92% | 103% | 118% | 83% | 100% |
| 20240805 | 1,288 | 1,292 | 1,159 | 1,181 | 120,200 | -167 | 88% | 92% | 104% | ▼▼▼ | 105% | 110% | 125% | 73% | 100% |
| 20240806 | 1,211 | 1,313 | 1,200 | 1,267 | 103,800 | 86 | 107% | 105% | 86% | ▲ | 98% | 102% | 112% | 78% | 107% |
| 20240807 | 1,354 | 1,385 | 1,272 | 1,328 | 115,400 | 61 | 105% | 98% | 111% | ▲▲ | 98% | 107% | 115% | 82% | 112% |
| 20240808 | 1,315 | 1,348 | 1,288 | 1,295 | 62,300 | -33 | 98% | 98% | 54% | ▼ | 99% | 109% | 114% | 80% | 110% |
| 20240809 | 1,330 | 1,353 | 1,293 | 1,322 | 82,100 | 27 | 102% | 99% | 132% | ▲ | 101% | 109% | 114% | 82% | 112% |
| 20240813 | 1,325 | 1,346 | 1,324 | 1,334 | 33,800 | 12 | 101% | 101% | 41% | ▲▲ | 103% | 107% | 113% | 83% | 113% |
| 20240814 | 1,343 | 1,382 | 1,341 | 1,381 | 39,500 | 47 | 104% | 103% | 117% | ▲▲▲ | 101% | 104% | 109% | 86% | 117% |
| 20240815 | 1,390 | 1,415 | 1,386 | 1,408 | 30,200 | 27 | 102% | 101% | 76% | ▲▲▲▲ | 101% | 99% | 105% | 88% | 119% |
| 20240816 | 1,438 | 1,450 | 1,422 | 1,450 | 54,200 | 42 | 103% | 101% | 179% | ▲▲▲▲▲ | 98% | 98% | 105% | 91% | 123% |
| 20240819 | 1,441 | 1,453 | 1,413 | 1,418 | 68,200 | -32 | 98% | 98% | 126% | ▼ | 101% | 99% | 106% | 91% | 120% |
| 20240820 | 1,430 | 1,448 | 1,428 | 1,443 | 36,600 | 25 | 102% | 101% | 54% | ▲ | 100% | 100% | 104% | 94% | 122% |
| 20240821 | 1,424 | 1,443 | 1,412 | 1,429 | 33,300 | -14 | 99% | 100% | 91% | ▼ | 99% | 101% | 105% | 94% | 121% |
| 20240822 | 1,429 | 1,432 | 1,407 | 1,418 | 38,100 | -11 | 99% | 99% | 114% | ▼▼ | 100% | 103% | 107% | 94% | 120% |
| 20240823 | 1,408 | 1,424 | 1,408 | 1,414 | 25,500 | -4 | 100% | 100% | 67% | ▼▼▼ | 101% | 107% | 107% | 93% | 120% |
| 20240826 | 1,414 | 1,422 | 1,406 | 1,422 | 29,400 | 8 | 101% | 101% | 115% | ▲ | 101% | 107% | 108% | 94% | 120% |
| 20240827 | 1,423 | 1,443 | 1,421 | 1,431 | 26,100 | 9 | 101% | 101% | 89% | ▲▲ | 101% | 106% | 109% | 94% | 121% |
| 20240828 | 1,431 | 1,451 | 1,429 | 1,445 | 25,100 | 14 | 101% | 101% | 96% | ▲▲▲ | 101% | 105% | 108% | 95% | 122% |
| 20240829 | 1,443 | 1,464 | 1,440 | 1,457 | 27,900 | 12 | 101% | 101% | 111% | ▲▲▲▲ | 102% | 99% | 104% | 99% | 123% |
| 20240830 | 1,490 | 1,524 | 1,485 | 1,517 | 63,300 | 60 | 104% | 102% | 227% | ▲▲▲▲▲ | 97% | 96% | 101% | 100% | 128% |
| 20240902 | 1,531 | 1,531 | 1,477 | 1,482 | 33,600 | -35 | 98% | 97% | 53% | ▼ | 102% | 99% | 104% | 98% | 125% |
| 20240903 | 1,490 | 1,516 | 1,490 | 1,516 | 20,600 | 34 | 102% | 102% | 61% | ▲ | 100% | 99% | 105% | 100% | 120% |
| 20240904 | 1,476 | 1,491 | 1,463 | 1,473 | 51,000 | -43 | 97% | 100% | 248% | ▼ | 100% | 99% | 106% | 97% | 114% |
| 20240905 | 1,470 | 1,510 | 1,457 | 1,476 | 35,200 | 3 | 100% | 100% | 69% | ▲ | 100% | 97% | 105% | 97% | 114% |
| 20240906 | 1,476 | 1,488 | 1,457 | 1,471 | 38,400 | -5 | 100% | 100% | 109% | ▼ | 102% | 102% | 110% | 97% | 111% |
| 20240909 | 1,413 | 1,448 | 1,413 | 1,445 | 32,800 | -26 | 98% | 102% | 85% | ▼▼ | 100% | 100% | 107% | 95% | 108% |
| 20240910 | 1,450 | 1,471 | 1,450 | 1,454 | 27,400 | 9 | 101% | 100% | 84% | ▲ | 98% | 102% | 108% | 96% | 105% |
| 20240911 | 1,447 | 1,451 | 1,411 | 1,416 | 51,500 | -38 | 97% | 98% | 188% | ▼ | 99% | 103% | 107% | 93% | 101% |
| 20240912 | 1,450 | 1,461 | 1,428 | 1,438 | 30,500 | 22 | 102% | 99% | 59% | ▲ | 100% | 105% | 108% | 95% | 102% |
| 20240913 | 1,438 | 1,448 | 1,420 | 1,438 | 40,100 | 0 | 100% | 100% | 131% | -- | 101% | 105% | 108% | 95% | 102% |
| 20240917 | 1,440 | 1,464 | 1,439 | 1,455 | 41,300 | 17 | 101% | 101% | 103% | ▲ | 101% | 105% | 106% | 96% | 103% |
| 20240918 | 1,464 | 1,474 | 1,455 | 1,473 | 32,000 | 18 | 101% | 101% | 77% | ▲▲ | 101% | 105% | 105% | 97% | 104% |
| 20240919 | 1,480 | 1,497 | 1,477 | 1,494 | 27,200 | 21 | 101% | 101% | 85% | ▲▲▲ | 100% | 104% | 104% | 98% | 106% |
| 20240920 | 1,500 | 1,519 | 1,488 | 1,505 | 38,700 | 11 | 101% | 100% | 142% | ▲▲▲▲ | 99% | 101% | 100% | 99% | 106% |
| 20240924 | 1,522 | 1,522 | 1,503 | 1,506 | 21,200 | 1 | 100% | 99% | 55% | ▲▲▲▲▲ | 101% | 100% | 100% | 99% | 106% |
| 20240925 | 1,512 | 1,546 | 1,503 | 1,534 | 36,000 | 28 | 102% | 101% | 170% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 108% |
| 20240926 | 1,550 | 1,564 | 1,522 | 1,553 | 66,600 | 19 | 101% | 100% | 185% | ▲▲▲▲▲▲▲ | 98% | 98% | 97% | 100% | 110% |
| 20240927 | 1,570 | 1,570 | 1,533 | 1,542 | 114,700 | -11 | 99% | 98% | 172% | ▼ | 100% | 103% | 101% | 99% | 109% |
| 20240930 | 1,502 | 1,526 | 1,496 | 1,509 | 58,300 | -33 | 98% | 100% | 51% | ▼▼ | 101% | 103% | 100% | 97% | 107% |
| 20241001 | 1,509 | 1,528 | 1,496 | 1,519 | 44,400 | 10 | 101% | 101% | 76% | ▲ | 100% | 103% | 98% | 98% | 107% |
| 20241002 | 1,509 | 1,518 | 1,494 | 1,507 | 42,400 | -12 | 99% | 100% | 95% | ▼ | 99% | 97% | 95% | 97% | 106% |
| 20241003 | 1,560 | 1,566 | 1,539 | 1,542 | 43,600 | 35 | 102% | 99% | 103% | ▲ | 100% | 98% | 96% | 99% | 109% |
| 20241004 | 1,548 | 1,570 | 1,543 | 1,554 | 36,200 | 12 | 101% | 100% | 83% | ▲▲ | 98% | 95% | 93% | 100% | 110% |
| 20241007 | 1,583 | 1,583 | 1,548 | 1,556 | 24,000 | 2 | 100% | 98% | 66% | ▲▲▲ | 98% | 99% | 0% | 100% | 110% |
| 20241008 | 1,531 | 1,538 | 1,506 | 1,506 | 24,200 | -50 | 97% | 98% | 101% | ▼ | 99% | 100% | 0% | 97% | 106% |
| 20241009 | 1,518 | 1,518 | 1,502 | 1,510 | 16,600 | 4 | 100% | 99% | 69% | ▲ | 98% | 99% | 0% | 97% | 107% |
| 20241010 | 1,521 | 1,521 | 1,486 | 1,497 | 11,200 | -13 | 99% | 98% | 67% | ▼ | 100% | 99% | 0% | 96% | 106% |
| 20241011 | 1,502 | 1,513 | 1,496 | 1,498 | 16,400 | 1 | 100% | 100% | 146% | ▲ | 101% | 99% | 0% | 96% | 104% |
| 20241015 | 1,498 | 1,527 | 1,491 | 1,517 | 20,500 | 19 | 101% | 101% | 125% | ▲▲ | 100% | 98% | 0% | 97% | 105% |
| 20241016 | 1,504 | 1,529 | 1,501 | 1,504 | 14,900 | -13 | 99% | 100% | 73% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20241017 | 1,500 | 1,507 | 1,485 | 1,485 | 12,200 | -19 | 99% | 99% | 82% | ▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241018 | 1,490 | 1,494 | 1,481 | 1,481 | 4,800 | -4 | 100% | 99% | 39% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,482 | 1,497 | 1,479 | 1,479 | 15,600 | -2 | 100% | 100% | 325% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 1,485 | 1,489 | 1,461 | 1,473 | 24,200 | -6 | 100% | 99% | 155% | ▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 600 | 307,300 | 0 | 213,300 | 600 | 94,000 |
| 2024-10-11 | 800 | 308,600 | 0 | 213,000 | 800 | 95,600 |
| 2024-10-04 | 2,200 | 304,000 | 600 | 213,000 | 1,600 | 91,000 |
| 2024-09-27 | 2,800 | 307,400 | 300 | 214,600 | 2,500 | 92,800 |
| 2024-09-20 | 1,800 | 248,900 | 300 | 215,500 | 1,500 | 33,400 |
| 2024-09-13 | 400 | 247,900 | 0 | 214,800 | 400 | 33,100 |
| 2024-09-06 | 600 | 257,400 | 0 | 216,200 | 600 | 41,200 |
| 2024-08-30 | 1,000 | 253,100 | 0 | 216,100 | 1,000 | 37,000 |
| 2024-08-23 | 600 | 260,500 | 0 | 216,200 | 600 | 44,300 |
| 2024-08-16 | 1,500 | 264,900 | 0 | 225,400 | 1,500 | 39,500 |
| 2024-08-09 | 1,500 | 251,800 | 0 | 213,000 | 1,500 | 38,800 |
| 2024-08-02 | 2,500 | 259,700 | 100 | 218,000 | 2,400 | 41,700 |
| 2024-07-26 | 9,800 | 282,600 | 0 | 235,400 | 9,800 | 47,200 |
| 2024-07-19 | 15,000 | 270,600 | 0 | 228,600 | 15,000 | 42,000 |
| 2024-07-12 | 15,800 | 277,000 | 0 | 234,200 | 15,800 | 42,800 |
| 2024-07-05 | 15,100 | 288,400 | 0 | 239,100 | 15,100 | 49,300 |
| 2024-06-28 | 15,400 | 297,600 | 0 | 245,900 | 15,400 | 51,700 |
| 2024-06-21 | 16,100 | 309,100 | 0 | 256,800 | 16,100 | 52,300 |
| 2024-06-14 | 16,400 | 308,900 | 0 | 256,100 | 16,400 | 52,800 |
| 2024-06-07 | 27,800 | 307,900 | 0 | 258,400 | 27,800 | 49,500 |
| 2024-05-31 | 43,900 | 323,400 | 100 | 260,300 | 43,800 | 63,100 |
| 2024-05-24 | 52,400 | 359,700 | 100 | 296,900 | 52,300 | 62,800 |
| 2024-05-17 | 47,700 | 392,400 | 100 | 316,100 | 47,600 | 76,300 |
| 2024-05-10 | 62,400 | 338,800 | 0 | 265,500 | 62,400 | 73,300 |
| 2024-05-02 | 58,000 | 388,600 | 0 | 314,200 | 58,000 | 74,400 |
| 2024-04-26 | 60,000 | 395,300 | 0 | 315,100 | 60,000 | 80,200 |
| 2024-04-19 | 60,100 | 397,200 | 0 | 313,000 | 60,100 | 84,200 |
| 2024-04-12 | 72,100 | 396,200 | 0 | 311,400 | 72,100 | 84,800 |
| 2024-04-05 | 85,600 | 398,500 | 0 | 312,500 | 85,600 | 86,000 |
| 2024-03-29 | 91,800 | 419,600 | 0 | 323,100 | 91,800 | 96,500 |
| 2024-03-22 | 235,700 | 489,500 | 0 | 343,700 | 235,700 | 145,800 |
| 2024-03-15 | 2,042,000 | 609,600 | 74,300 | 384,700 | 1,967,700 | 224,900 |
| 2024-03-08 | 1,305,700 | 929,700 | 56,400 | 318,200 | 1,249,300 | 611,500 |
| 2024-03-01 | 2,500 | 144,500 | 300 | 97,000 | 2,200 | 47,500 |
| 2024-02-22 | 5,100 | 135,600 | 200 | 94,300 | 4,900 | 41,300 |
| 2024-02-16 | 3,800 | 137,900 | 0 | 94,600 | 3,800 | 43,300 |
| 2024-02-09 | 3,000 | 136,900 | 0 | 95,500 | 3,000 | 41,400 |
| 2024-02-02 | 3,700 | 132,800 | 0 | 97,500 | 3,700 | 35,300 |
| 2024-01-26 | 3,400 | 133,000 | 0 | 100,000 | 3,400 | 33,000 |
| 2024-01-19 | 4,100 | 141,200 | 0 | 103,200 | 4,100 | 38,000 |
| 2024-01-12 | 2,100 | 144,200 | 0 | 107,400 | 2,100 | 36,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-12 | 野村證券株式会社 | 130,654 | 0.45% | ▼ | -14,600 | 1,537 | 1,608 | 1,535 | 1,598 | 129,700 |
| 2024-06-04 | 野村證券株式会社 | 145,254 | 0.50% | ▲ | 1,900 | 1,527 | 1,539 | 1,510 | 1,510 | 65,000 |
| 2024-05-31 | 野村證券株式会社 | 143,354 | 0.49% | ▼ | -3,400 | 1,577 | 1,577 | 1,523 | 1,561 | 139,700 |
| 2024-05-20 | 野村證券株式会社 | 146,754 | 0.50% | ▲ | 1,592 | 1,602 | 1,572 | 1,573 | 46,300 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 45,000 | 0.15% | ▼ | -100,500 | 1,424 | 1,462 | 1,421 | 1,456 | 319,600 |
| 2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 145,500 | 0.50% | ▲ | 1,433 | 1,440 | 1,424 | 1,437 | 52,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 16:00 | 三洋貿易 | 報告セグメント変更に関するお知らせ |
| 20240806 | 16:00 | 三洋貿易 | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240806 | 16:00 | 三洋貿易 | 2024年９月期 第３四半期決算説明資料 |
| 20240710 | 16:00 | 三洋貿易 | 完全子会社(株式会社ケムインター)の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240516 | 16:00 | 三洋貿易 | 2024年9月期 第2四半期決算説明会資料 |
| 20240509 | 16:00 | 三洋貿易 | 業績予想の修正並びに剰余金の配当(中間配当・増配)および期末配当予想の修正（増配）に関するお知らせ |
| 20240509 | 16:00 | 三洋貿易 | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240312 | 16:30 | 三洋貿易 | 売出価格等の決定に関するお知らせ |
| 20240304 | 15:00 | 三洋貿易 | 株式の売出しに関するお知らせ |
| 20240213 | 17:00 | 三洋貿易 | 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 |
| 20240208 | 16:00 | 三洋貿易 | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | 三洋貿易 | 2024年９月期第１四半期決算説明資料 |
| 20240116 | 17:00 | 三洋貿易 | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UF6V | 350 | 2024-09-30 10:25 | 三洋貿易株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U62T | 350 | 2024-08-07 14:09 | 三洋貿易株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U3DV | 350 | 2024-07-29 09:43 | 三洋貿易株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TIOL | 350 | 2024-06-03 10:13 | 三洋貿易株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TB0K | 350 | 2024-04-22 16:20 | 三洋貿易株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100T8W8 | 350 | 2024-04-15 10:16 | 三洋貿易株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T811 | 350 | 2024-04-05 14:03 | 三洋貿易株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100T79G | 350 | 2024-04-04 09:22 | 三洋貿易株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T545 | 350 | 2024-04-01 12:03 | 三洋貿易株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T3RB | 350 | 2024-03-25 15:12 | 三洋貿易株式会社 | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |
| S100T2QA | 350 | 2024-03-22 09:05 | 三洋貿易株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T1IE | 350 | 2024-03-13 11:32 | 三洋貿易株式会社 | 東亞合成株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3176 | 2 | NEW 2024.06.14 IR情報当社連結子会社間の事業譲渡に関するお知らせ | 2024-06-21 12:49:16 |
| 3176 | 2 | 2024.04.03 IR情報 統合報告書2023を発刊しました | 2024-06-18 14:00:42 |
| 3176 | 2 | 2024.05.09 IR情報2024年９月期 第２四半期決算短信〔日本基準〕（連結） | 2024-06-18 14:00:39 |
| 3176 | 2 | 2024.05.09 IR情報業績予想の修正並びに剰余金の配当(中間配当・増配)および期末配当予想... | 2024-06-18 14:00:38 |
| 3176 | 2 | 2024.05.10 IR情報四半期報告書－第78期第2四半期(2024/01/01－2024/0... | 2024-06-18 14:00:37 |
| 3176 | 2 | NEW 2024.06.11 IR情報連結子会社による孫会社の吸収合併に関するお知らせ | 2024-06-18 14:00:35 |
| 3176 | 2 | 事業紹介 - 三洋貿易株式会社 | 2024-06-18 11:32:13 |
| 3176 | 2 | 三洋貿易の歴史 - 三洋貿易株式会社 | 2024-06-18 11:32:11 |
| 3176 | 2 | 電子公告 - 三洋貿易株式会社 | 2024-06-18 11:32:05 |
| 3176 | 2 | 株式に関する手続き - 三洋貿易株式会社 | 2024-06-18 11:32:02 |