| 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 | 797 | 811 | 797 | 811 | 300 | -1 | 100% | 102% | 100% | ▼ | 100% | 99% | 84% | 99% | 103% |
| 20240726 | 808 | 808 | 808 | 808 | 300 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 88% | 83% | 99% | 103% |
| 20240729 | 816 | 816 | 808 | 814 | 900 | 6 | 101% | 100% | 300% | ▲ | 100% | 86% | 83% | 99% | 104% |
| 20240730 | 814 | 817 | 813 | 815 | 3,000 | 1 | 100% | 100% | 333% | ▲▲ | 99% | 79% | 84% | 99% | 104% |
| 20240731 | 813 | 819 | 801 | 801 | 6,600 | -14 | 98% | 99% | 220% | ▼ | 95% | 85% | 90% | 98% | 102% |
| 20240801 | 759 | 759 | 697 | 721 | 14,000 | -80 | 90% | 95% | 212% | ▼▼ | 99% | 91% | 98% | 88% | 100% |
| 20240802 | 706 | 736 | 700 | 700 | 3,400 | -21 | 97% | 99% | 24% | ▼▼▼ | 89% | 92% | 99% | 85% | 100% |
| 20240805 | 696 | 696 | 610 | 620 | 4,500 | -80 | 89% | 89% | 132% | ▼ | 104% | 103% | 111% | 76% | 100% |
| 20240806 | 620 | 645 | 610 | 645 | 2,100 | 25 | 104% | 104% | 47% | ▲ | 105% | 106% | 112% | 79% | 104% |
| 20240807 | 615 | 643 | 608 | 643 | 2,200 | -2 | 100% | 105% | 105% | ▼ | 100% | 104% | 107% | 78% | 104% |
| 20240808 | 643 | 643 | 643 | 643 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 106% | 109% | 79% | 104% |
| 20240809 | 633 | 634 | 623 | 626 | 1,500 | -17 | 97% | 99% | 1500% | ▼ | 102% | 107% | 110% | 76% | 101% |
| 20240813 | 626 | 641 | 625 | 641 | 1,500 | 15 | 102% | 102% | 100% | ▲ | 101% | 104% | 107% | 78% | 103% |
| 20240814 | 645 | 654 | 630 | 650 | 10,800 | 9 | 101% | 101% | 720% | ▲▲ | 103% | 103% | 106% | 79% | 105% |
| 20240815 | 652 | 671 | 650 | 671 | 6,900 | 21 | 103% | 103% | 64% | ▲▲▲ | 100% | 101% | 103% | 82% | 108% |
| 20240816 | 672 | 683 | 671 | 671 | 1,800 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 103% | 82% | 108% |
| 20240819 | 671 | 671 | 671 | 671 | 1,200 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 82% | 108% |
| 20240820 | 675 | 675 | 671 | 672 | 3,100 | 1 | 100% | 100% | 258% | ▲ | 100% | 101% | 101% | 82% | 108% |
| 20240821 | 670 | 680 | 670 | 672 | 900 | 0 | 100% | 100% | 29% | -- | 101% | 100% | 100% | 82% | 108% |
| 20240822 | 672 | 681 | 672 | 679 | 400 | 7 | 101% | 101% | 44% | ▲ | 100% | 101% | 100% | 83% | 110% |
| 20240823 | 676 | 676 | 666 | 676 | 1,400 | -3 | 100% | 100% | 350% | ▼ | 100% | 102% | 99% | 83% | 109% |
| 20240827 | 678 | 678 | 678 | 678 | 100 | 2 | 100% | 100% | 7% | ▲ | 100% | 103% | 101% | 83% | 109% |
| 20240828 | 668 | 670 | 667 | 670 | 1,300 | -8 | 99% | 100% | 1300% | ▼ | 100% | 103% | 101% | 82% | 108% |
| 20240829 | 670 | 670 | 669 | 669 | 1,300 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 99% | 84% | 108% |
| 20240830 | 679 | 682 | 679 | 682 | 2,100 | 13 | 102% | 100% | 162% | ▲ | 100% | 98% | 98% | 95% | 110% |
| 20240902 | 688 | 690 | 688 | 690 | 1,000 | 8 | 101% | 100% | 48% | ▲▲ | 100% | 97% | 98% | 99% | 111% |
| 20240904 | 688 | 688 | 688 | 688 | 100 | -2 | 100% | 100% | 10% | ▼ | 100% | 99% | 100% | 100% | 111% |
| 20240905 | 672 | 672 | 672 | 672 | 100 | -16 | 98% | 100% | 100% | ▼▼ | 100% | 99% | 98% | 97% | 107% |
| 20240906 | 675 | 675 | 671 | 675 | 1,300 | 3 | 100% | 100% | 1300% | ▲ | 100% | 100% | 99% | 98% | 108% |
| 20240909 | 666 | 666 | 650 | 665 | 12,000 | -10 | 99% | 100% | 923% | ▼ | 99% | 99% | 98% | 96% | 106% |
| 20240910 | 672 | 672 | 668 | 668 | 300 | 3 | 100% | 99% | 3% | ▲ | 100% | 101% | 99% | 97% | 107% |
| 20240913 | 668 | 668 | 668 | 668 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 99% | 97% | 104% |
| 20240917 | 668 | 668 | 668 | 668 | 500 | 0 | 100% | 100% | 250% | -- | 101% | 102% | 100% | 97% | 103% |
| 20240918 | 658 | 663 | 658 | 663 | 1,000 | -5 | 99% | 101% | 200% | ▼ | 101% | 102% | 100% | 96% | 100% |
| 20240919 | 656 | 663 | 656 | 663 | 300 | 0 | 100% | 101% | 30% | -- | 102% | 99% | 99% | 96% | 100% |
| 20240920 | 664 | 674 | 663 | 674 | 1,400 | 11 | 102% | 102% | 467% | ▲ | 100% | 98% | 97% | 98% | 102% |
| 20240924 | 674 | 674 | 674 | 674 | 3,000 | 0 | 100% | 100% | 214% | -- | 99% | 98% | 96% | 98% | 102% |
| 20240925 | 674 | 674 | 669 | 669 | 600 | -5 | 99% | 99% | 20% | ▼ | 100% | 100% | 98% | 97% | 101% |
| 20240930 | 660 | 660 | 660 | 660 | 100 | -9 | 99% | 100% | 17% | ▼▼ | 100% | 100% | 98% | 96% | 100% |
| 20241001 | 660 | 660 | 660 | 660 | 300 | 0 | 100% | 100% | 300% | -- | 101% | 101% | 100% | 96% | 100% |
| 20241002 | 652 | 673 | 652 | 661 | 3,900 | 1 | 100% | 101% | 1300% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241003 | 655 | 664 | 655 | 655 | 2,200 | -6 | 99% | 100% | 56% | ▼ | 101% | 100% | 0% | 95% | 100% |
| 20241004 | 655 | 660 | 655 | 660 | 3,900 | 5 | 101% | 101% | 177% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241007 | 665 | 665 | 656 | 656 | 400 | -4 | 99% | 99% | 10% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20241008 | 655 | 655 | 655 | 655 | 300 | -1 | 100% | 100% | 75% | ▼▼ | 100% | 97% | 0% | 95% | 100% |
| 20241010 | 655 | 656 | 655 | 656 | 200 | 1 | 100% | 100% | 67% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20241011 | 657 | 657 | 657 | 657 | 100 | 1 | 100% | 100% | 50% | ▲▲ | 98% | 99% | 0% | 97% | 100% |
| 20241016 | 657 | 657 | 640 | 645 | 2,700 | -12 | 98% | 98% | 2700% | ▼ | 100% | 102% | 0% | 96% | 100% |
| 20241017 | 636 | 637 | 636 | 636 | 300 | -9 | 99% | 100% | 11% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 631 | 631 | 631 | 631 | 200 | -5 | 99% | 100% | 67% | ▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241021 | 643 | 659 | 643 | 650 | 1,900 | 19 | 103% | 101% | 950% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20241022 | 647 | 647 | 647 | 647 | 100 | -3 | 100% | 100% | 5% | ▼ | % | % | % | 96% | 103% |
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 | 0 | 9,400 | 0 | 2,000 | 0 | 7,400 |
| 2024-10-11 | 0 | 12,200 | 0 | 2,000 | 0 | 10,200 |
| 2024-10-04 | 0 | 12,500 | 0 | 2,000 | 0 | 10,500 |
| 2024-09-27 | 0 | 10,400 | 0 | 2,100 | 0 | 8,300 |
| 2024-09-20 | 0 | 10,400 | 0 | 2,100 | 0 | 8,300 |
| 2024-09-13 | 0 | 10,800 | 0 | 2,100 | 0 | 8,700 |
| 2024-09-06 | 0 | 11,800 | 0 | 2,100 | 0 | 9,700 |
| 2024-08-30 | 0 | 12,000 | 0 | 2,100 | 0 | 9,900 |
| 2024-08-23 | 0 | 13,700 | 0 | 2,100 | 0 | 11,600 |
| 2024-08-16 | 0 | 12,400 | 0 | 2,000 | 0 | 10,400 |
| 2024-08-09 | 0 | 13,200 | 0 | 2,100 | 0 | 11,100 |
| 2024-08-02 | 0 | 12,800 | 0 | 2,400 | 0 | 10,400 |
| 2024-07-26 | 0 | 18,400 | 0 | 1,800 | 0 | 16,600 |
| 2024-07-19 | 0 | 17,900 | 0 | 1,900 | 0 | 16,000 |
| 2024-07-12 | 0 | 17,100 | 0 | 1,900 | 0 | 15,200 |
| 2024-07-05 | 0 | 17,600 | 0 | 1,900 | 0 | 15,700 |
| 2024-06-28 | 0 | 16,200 | 0 | 1,900 | 0 | 14,300 |
| 2024-06-21 | 0 | 16,200 | 0 | 1,600 | 0 | 14,600 |
| 2024-06-14 | 0 | 21,900 | 0 | 1,800 | 0 | 20,100 |
| 2024-06-07 | 0 | 21,600 | 0 | 2,100 | 0 | 19,500 |
| 2024-05-31 | 0 | 23,500 | 0 | 1,900 | 0 | 21,600 |
| 2024-05-24 | 0 | 18,000 | 0 | 1,900 | 0 | 16,100 |
| 2024-05-17 | 0 | 18,600 | 0 | 1,900 | 0 | 16,700 |
| 2024-05-10 | 0 | 20,500 | 0 | 3,000 | 0 | 17,500 |
| 2024-05-02 | 0 | 20,100 | 0 | 3,000 | 0 | 17,100 |
| 2024-04-26 | 0 | 21,800 | 0 | 3,500 | 0 | 18,300 |
| 2024-04-19 | 0 | 22,700 | 0 | 3,700 | 0 | 19,000 |
| 2024-04-12 | 0 | 28,300 | 0 | 4,500 | 0 | 23,800 |
| 2024-04-05 | 0 | 27,400 | 0 | 3,100 | 0 | 24,300 |
| 2024-03-29 | 0 | 27,700 | 0 | 4,100 | 0 | 23,600 |
| 2024-03-22 | 0 | 27,600 | 0 | 4,100 | 0 | 23,500 |
| 2024-03-15 | 0 | 27,500 | 0 | 4,200 | 0 | 23,300 |
| 2024-03-08 | 0 | 27,300 | 0 | 4,100 | 0 | 23,200 |
| 2024-03-01 | 0 | 30,200 | 0 | 5,500 | 0 | 24,700 |
| 2024-02-22 | 0 | 31,500 | 0 | 5,800 | 0 | 25,700 |
| 2024-02-16 | 0 | 30,300 | 0 | 3,700 | 0 | 26,600 |
| 2024-02-09 | 0 | 31,100 | 0 | 3,800 | 0 | 27,300 |
| 2024-02-02 | 0 | 25,200 | 0 | 3,900 | 0 | 21,300 |
| 2024-01-26 | 0 | 13,300 | 0 | 1,000 | 0 | 12,300 |
| 2024-01-19 | 0 | 13,400 | 0 | 1,000 | 0 | 12,400 |
| 2024-01-12 | 0 | 12,600 | 0 | 1,000 | 0 | 11,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 15:30 | 三ツ知 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240801 | 13:00 | 三ツ知 | （訂正）「通期連結業績予想数値と実績値との差異に関するお知らせ」の一部訂正について |
| 20240801 | 13:00 | 三ツ知 | （訂正）代表取締役の異動及び役員人事等に関するお知らせ |
| 20240731 | 15:30 | 三ツ知 | 2024年６月期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | 三ツ知 | 通期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240731 | 15:30 | 三ツ知 | 代表取締役の異動及び役員等人事に関するお知らせ |
| 20240731 | 15:30 | 三ツ知 | 剰余金の配当に関するお知らせ |
| 20240731 | 15:30 | 三ツ知 | 中期経営計画策定に関するお知らせ |
| 20240624 | 15:30 | 三ツ知 | 主要株主の異動に関するお知らせ |
| 20240426 | 15:30 | 三ツ知 | 2024年６月期第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:30 | 三ツ知 | 2024年６月期第２四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:30 | 三ツ知 | 2024年６月期第２四半期の業績予想と実績値との差異に関するお知らせ |
| 20240131 | 15:30 | 三ツ知 | 2024年６月期の通期業績予想の修正及び剰余金の配当並びに年間配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3439 | 1 | 株式会社三ツ知 | 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-10-23 08:27:14 |
| 3439 | 2 | TOPICS | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:51 |
| 3439 | 2 | 株式メモ | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:50 |
| 3439 | 2 | IRカレンダー | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:49 |
| 3439 | 2 | IR資料 | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:48 |
| 3439 | 2 | プレスリリース | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:46 |
| 3439 | 2 | トップメッセージ | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:45 |
| 3439 | 2 | 更新履歴 | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:44 |
| 3439 | 2 | IR情報 | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 11:13:43 |
| 3439 | 3 | ニュース | 株式会社三ツ知 冷間鍛造・冷間加工技術専門の工業部品メーカー | 2024-06-14 18:13:37 |