| 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 | 5,800 | 5,800 | 5,700 | 5,750 | 5,400 | 50 | 101% | 99% | 56% | ▲ | 98% | 99% | 101% | 100% | 107% |
| 20240925 | 5,850 | 5,850 | 5,680 | 5,740 | 7,200 | -10 | 100% | 98% | 133% | ▼ | 103% | 100% | 104% | 100% | 106% |
| 20240926 | 5,780 | 6,000 | 5,740 | 5,970 | 20,300 | 230 | 104% | 103% | 282% | ▲ | 102% | 101% | 104% | 100% | 111% |
| 20240927 | 5,820 | 6,030 | 5,820 | 5,930 | 10,100 | -40 | 99% | 102% | 50% | ▼ | 101% | 104% | 109% | 99% | 110% |
| 20240930 | 5,630 | 5,830 | 5,630 | 5,680 | 8,600 | -250 | 96% | 101% | 85% | ▼▼ | 101% | 104% | 110% | 95% | 104% |
| 20241001 | 5,700 | 5,920 | 5,700 | 5,780 | 5,000 | 100 | 102% | 101% | 58% | ▲ | 100% | 104% | 111% | 97% | 105% |
| 20241002 | 5,680 | 5,770 | 5,650 | 5,700 | 11,800 | -80 | 99% | 100% | 236% | ▼ | 100% | 101% | 108% | 95% | 103% |
| 20241003 | 5,850 | 5,900 | 5,780 | 5,860 | 5,900 | 160 | 103% | 100% | 50% | ▲ | 100% | 101% | 107% | 98% | 106% |
| 20241004 | 5,880 | 5,980 | 5,850 | 5,860 | 5,900 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 108% | 98% | 106% |
| 20241007 | 5,860 | 5,990 | 5,820 | 5,920 | 6,600 | 60 | 101% | 101% | 112% | ▲ | 101% | 101% | 110% | 99% | 107% |
| 20241008 | 5,820 | 5,950 | 5,820 | 5,890 | 3,400 | -30 | 99% | 101% | 52% | ▼ | 100% | 99% | 111% | 99% | 106% |
| 20241009 | 5,890 | 5,930 | 5,800 | 5,910 | 6,300 | 20 | 100% | 100% | 185% | ▲ | 99% | 98% | 110% | 99% | 107% |
| 20241010 | 5,920 | 5,920 | 5,800 | 5,880 | 2,400 | -30 | 99% | 99% | 38% | ▼ | 99% | 98% | 111% | 98% | 106% |
| 20241011 | 5,860 | 5,870 | 5,750 | 5,830 | 6,700 | -50 | 99% | 99% | 279% | ▼▼ | 99% | 98% | 110% | 98% | 104% |
| 20241015 | 5,920 | 5,920 | 5,810 | 5,860 | 5,200 | 30 | 101% | 99% | 78% | ▲ | 99% | 101% | 112% | 98% | 105% |
| 20241016 | 5,820 | 5,910 | 5,790 | 5,790 | 4,400 | -70 | 99% | 99% | 85% | ▼ | 98% | 100% | 111% | 97% | 103% |
| 20241017 | 5,870 | 5,870 | 5,730 | 5,730 | 5,400 | -60 | 99% | 98% | 123% | ▼▼ | 100% | 105% | 114% | 96% | 102% |
| 20241018 | 5,730 | 5,730 | 5,670 | 5,720 | 900 | -10 | 100% | 100% | 17% | ▼▼▼ | 101% | 105% | 113% | 96% | 101% |
| 20241021 | 5,760 | 5,840 | 5,660 | 5,790 | 4,400 | 70 | 101% | 101% | 489% | ▲ | 102% | 106% | 113% | 97% | 102% |
| 20241022 | 5,780 | 5,890 | 5,740 | 5,890 | 9,200 | 100 | 102% | 102% | 209% | ▲▲ | 101% | 107% | 112% | 99% | 104% |
| 20241023 | 5,830 | 5,930 | 5,830 | 5,880 | 3,500 | -10 | 100% | 101% | 38% | ▼ | 104% | 108% | 113% | 98% | 104% |
| 20241024 | 5,800 | 6,100 | 5,800 | 6,010 | 13,800 | 130 | 102% | 104% | 394% | ▲ | 101% | 105% | 108% | 100% | 106% |
| 20241025 | 6,010 | 6,100 | 5,920 | 6,050 | 11,500 | 40 | 101% | 101% | 83% | ▲▲ | 102% | 105% | 108% | 100% | 107% |
| 20241028 | 6,000 | 6,200 | 6,000 | 6,140 | 3,600 | 90 | 101% | 102% | 31% | ▲▲▲ | 102% | 103% | 99% | 100% | 108% |
| 20241029 | 6,140 | 6,280 | 6,140 | 6,260 | 5,300 | 120 | 102% | 102% | 147% | ▲▲▲▲ | 100% | 102% | 95% | 100% | 110% |
| 20241030 | 6,300 | 6,340 | 6,160 | 6,280 | 18,300 | 20 | 100% | 100% | 345% | ▲▲▲▲▲ | 102% | 106% | 97% | 100% | 110% |
| 20241031 | 6,180 | 6,380 | 6,180 | 6,320 | 8,900 | 40 | 101% | 102% | 49% | ▲▲▲▲▲▲ | 98% | 104% | 96% | 100% | 110% |
| 20241101 | 6,270 | 6,300 | 6,150 | 6,150 | 5,600 | -170 | 97% | 98% | 63% | ▼ | 101% | 105% | 95% | 97% | 108% |
| 20241105 | 6,240 | 6,330 | 6,140 | 6,310 | 10,800 | 160 | 103% | 101% | 193% | ▲ | 101% | 102% | 95% | 100% | 110% |
| 20241106 | 6,360 | 6,450 | 6,290 | 6,400 | 6,400 | 90 | 101% | 101% | 59% | ▲▲ | 102% | 101% | 95% | 100% | 112% |
| 20241107 | 6,390 | 6,540 | 6,360 | 6,530 | 9,400 | 130 | 102% | 102% | 147% | ▲▲▲ | 101% | 93% | 94% | 100% | 114% |
| 20241108 | 6,490 | 6,680 | 6,490 | 6,530 | 10,100 | 0 | 100% | 101% | 107% | -- | 100% | 92% | 94% | 100% | 114% |
| 20241111 | 6,450 | 6,750 | 6,450 | 6,480 | 10,300 | -50 | 99% | 100% | 102% | ▼ | 100% | 92% | 94% | 99% | 113% |
| 20241112 | 6,510 | 6,770 | 6,440 | 6,480 | 20,600 | 0 | 100% | 100% | 200% | -- | 96% | 95% | 97% | 99% | 113% |
| 20241113 | 6,280 | 6,500 | 5,950 | 6,060 | 23,500 | -420 | 94% | 96% | 114% | ▼ | 96% | 98% | 101% | 93% | 106% |
| 20241114 | 6,060 | 6,060 | 5,810 | 5,810 | 10,600 | -250 | 96% | 96% | 45% | ▼▼ | 99% | 99% | 102% | 89% | 102% |
| 20241115 | 6,010 | 6,100 | 5,810 | 5,960 | 19,900 | 150 | 103% | 99% | 188% | ▲ | 101% | 100% | 104% | 91% | 104% |
| 20241118 | 5,920 | 6,050 | 5,880 | 5,990 | 10,300 | 30 | 101% | 101% | 52% | ▲▲ | 98% | 99% | 103% | 92% | 103% |
| 20241119 | 5,950 | 6,140 | 5,830 | 5,830 | 24,800 | -160 | 97% | 98% | 241% | ▼ | 103% | 102% | 107% | 89% | 100% |
| 20241120 | 5,760 | 5,970 | 5,760 | 5,930 | 15,400 | 100 | 102% | 103% | 62% | ▲ | 100% | 98% | 104% | 91% | 102% |
| 20241121 | 5,890 | 6,110 | 5,890 | 5,890 | 9,300 | -40 | 99% | 100% | 60% | ▼ | 100% | 96% | 104% | 90% | 101% |
| 20241122 | 5,890 | 6,080 | 5,860 | 5,910 | 9,900 | 20 | 100% | 100% | 106% | ▲ | 99% | 96% | 104% | 91% | 102% |
| 20241125 | 5,910 | 5,930 | 5,840 | 5,850 | 7,800 | -60 | 99% | 99% | 79% | ▼ | 98% | 96% | 104% | 90% | 101% |
| 20241126 | 5,920 | 5,920 | 5,780 | 5,780 | 5,800 | -70 | 99% | 98% | 74% | ▼▼ | 99% | 106% | 108% | 89% | 100% |
| 20241127 | 5,700 | 5,740 | 5,510 | 5,640 | 6,700 | -140 | 98% | 99% | 116% | ▼▼▼ | 100% | 108% | 109% | 86% | 100% |
| 20241128 | 5,640 | 5,650 | 5,500 | 5,640 | 4,000 | 0 | 100% | 100% | 60% | -- | 100% | 108% | 108% | 86% | 100% |
| 20241129 | 5,640 | 5,770 | 5,550 | 5,660 | 10,000 | 20 | 100% | 100% | 250% | ▲ | 100% | 107% | 107% | 87% | 100% |
| 20241202 | 5,660 | 5,710 | 5,580 | 5,670 | 8,400 | 10 | 100% | 100% | 84% | ▲▲ | 107% | 107% | 101% | 87% | 101% |
| 20241203 | 5,670 | 6,170 | 5,670 | 6,050 | 18,600 | 380 | 107% | 107% | 221% | ▲▲▲ | 101% | 101% | 92% | 93% | 107% |
| 20241204 | 6,030 | 6,090 | 5,940 | 6,080 | 5,800 | 30 | 100% | 101% | 31% | ▲▲▲▲ | 99% | 100% | 88% | 93% | 108% |
| 20241205 | 6,130 | 6,130 | 6,010 | 6,070 | 3,400 | -10 | 100% | 99% | 59% | ▼ | 100% | 101% | 89% | 93% | 108% |
| 20241206 | 6,070 | 6,160 | 6,030 | 6,080 | 4,600 | 10 | 100% | 100% | 135% | ▲ | 100% | 101% | 0% | 94% | 108% |
| 20241209 | 6,080 | 6,200 | 6,080 | 6,090 | 4,700 | 10 | 100% | 100% | 102% | ▲▲ | 99% | 99% | 0% | 94% | 108% |
| 20241210 | 6,150 | 6,150 | 6,000 | 6,090 | 8,200 | 0 | 100% | 99% | 174% | -- | 99% | 98% | 0% | 100% | 108% |
| 20241211 | 6,170 | 6,170 | 6,060 | 6,120 | 6,900 | 30 | 100% | 99% | 84% | ▲ | 100% | 93% | 0% | 100% | 109% |
| 20241212 | 6,160 | 6,240 | 5,950 | 6,150 | 17,900 | 30 | 100% | 100% | 259% | ▲▲ | 100% | 91% | 0% | 100% | 109% |
| 20241213 | 6,090 | 6,190 | 6,040 | 6,080 | 10,200 | -70 | 99% | 100% | 57% | ▼ | 100% | 89% | 0% | 99% | 108% |
| 20241216 | 6,080 | 6,150 | 6,000 | 6,060 | 5,900 | -20 | 100% | 100% | 58% | ▼▼ | 94% | 89% | 0% | 99% | 107% |
| 20241217 | 6,110 | 6,110 | 5,720 | 5,740 | 14,200 | -320 | 95% | 94% | 241% | ▼▼▼ | 97% | 0% | 0% | 93% | 102% |
| 20241218 | 5,740 | 5,740 | 5,510 | 5,570 | 9,500 | -170 | 97% | 97% | 67% | ▼▼▼▼ | 98% | 0% | 0% | 91% | 100% |
| 20241219 | 5,540 | 5,560 | 5,370 | 5,410 | 10,400 | -160 | 97% | 98% | 109% | ▼▼▼▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241220 | 5,480 | 5,480 | 5,330 | 5,420 | 11,100 | 10 | 100% | 99% | 107% | ▲ | % | % | % | 88% | 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 | 9,900 | 2,400 | 3,200 | 1,200 | 6,700 | 1,200 |
| 2024-12-06 | 10,800 | 1,900 | 3,200 | 1,100 | 7,600 | 800 |
| 2024-11-29 | 6,800 | 2,700 | 3,200 | 1,100 | 3,600 | 1,600 |
| 2024-11-22 | 6,300 | 3,400 | 3,000 | 1,500 | 3,300 | 1,900 |
| 2024-11-15 | 6,500 | 2,900 | 3,000 | 1,300 | 3,500 | 1,600 |
| 2024-11-08 | 7,500 | 2,800 | 3,000 | 1,400 | 4,500 | 1,400 |
| 2024-11-01 | 4,300 | 2,200 | 3,100 | 700 | 1,200 | 1,500 |
| 2024-10-25 | 4,000 | 2,200 | 3,000 | 700 | 1,000 | 1,500 |
| 2024-10-18 | 6,800 | 3,000 | 3,000 | 800 | 3,800 | 2,200 |
| 2024-10-11 | 6,800 | 2,900 | 3,000 | 700 | 3,800 | 2,200 |
| 2024-10-04 | 7,100 | 3,400 | 3,000 | 1,000 | 4,100 | 2,400 |
| 2024-09-27 | 7,400 | 3,500 | 3,000 | 1,300 | 4,400 | 2,200 |
| 2024-09-20 | 7,600 | 4,400 | 3,000 | 1,300 | 4,600 | 3,100 |
| 2024-09-13 | 4,000 | 4,500 | 3,000 | 1,300 | 1,000 | 3,200 |
| 2024-09-06 | 5,300 | 3,700 | 3,000 | 600 | 2,300 | 3,100 |
| 2024-08-30 | 6,900 | 3,100 | 3,000 | 200 | 3,900 | 2,900 |
| 2024-08-23 | 7,900 | 3,200 | 3,000 | 200 | 4,900 | 3,000 |
| 2024-08-16 | 7,900 | 2,800 | 3,000 | 300 | 4,900 | 2,500 |
| 2024-08-09 | 5,500 | 4,800 | 3,100 | 200 | 2,400 | 4,600 |
| 2024-08-02 | 18,700 | 4,900 | 3,000 | 500 | 15,700 | 4,400 |
| 2024-07-26 | 21,600 | 3,100 | 3,000 | 300 | 18,600 | 2,800 |
| 2024-07-19 | 22,900 | 2,800 | 3,000 | 200 | 19,900 | 2,600 |
| 2024-07-12 | 22,600 | 3,000 | 3,000 | 200 | 19,600 | 2,800 |
| 2024-07-05 | 20,800 | 2,900 | 3,000 | 300 | 17,800 | 2,600 |
| 2024-06-28 | 20,900 | 2,500 | 3,000 | 800 | 17,900 | 1,700 |
| 2024-06-21 | 22,900 | 3,800 | 3,200 | 700 | 19,700 | 3,100 |
| 2024-06-14 | 22,100 | 3,800 | 3,200 | 1,100 | 18,900 | 2,700 |
| 2024-06-07 | 27,200 | 4,700 | 3,200 | 600 | 24,000 | 4,100 |
| 2024-05-31 | 28,100 | 5,200 | 3,200 | 1,000 | 24,900 | 4,200 |
| 2024-05-24 | 19,800 | 6,000 | 3,200 | 1,100 | 16,600 | 4,900 |
| 2024-05-17 | 14,300 | 5,800 | 3,200 | 1,000 | 11,100 | 4,800 |
| 2024-05-10 | 17,700 | 4,700 | 3,200 | 800 | 14,500 | 3,900 |
| 2024-05-02 | 18,200 | 4,000 | 3,200 | 900 | 15,000 | 3,100 |
| 2024-04-26 | 18,100 | 4,500 | 3,200 | 900 | 14,900 | 3,600 |
| 2024-04-19 | 11,000 | 4,400 | 3,200 | 800 | 7,800 | 3,600 |
| 2024-04-12 | 7,700 | 3,300 | 3,300 | 1,200 | 4,400 | 2,100 |
| 2024-04-05 | 9,800 | 3,900 | 3,300 | 1,800 | 6,500 | 2,100 |
| 2024-03-29 | 7,100 | 2,700 | 4,200 | 1,300 | 2,900 | 1,400 |
| 2024-03-22 | 96,200 | 2,800 | 95,300 | 1,200 | 900 | 1,600 |
| 2024-03-15 | 40,500 | 3,100 | 39,400 | 1,200 | 1,100 | 1,900 |
| 2024-03-08 | 18,800 | 2,500 | 18,100 | 600 | 700 | 1,900 |
| 2024-03-01 | 5,200 | 2,900 | 4,100 | 700 | 1,100 | 2,200 |
| 2024-02-22 | 1,700 | 3,200 | 1,100 | 600 | 600 | 2,600 |
| 2024-02-16 | 2,100 | 3,700 | 800 | 400 | 1,300 | 3,300 |
| 2024-02-09 | 1,700 | 4,200 | 400 | 400 | 1,300 | 3,800 |
| 2024-02-02 | 1,600 | 4,600 | 300 | 500 | 1,300 | 4,100 |
| 2024-01-26 | 1,300 | 4,900 | 300 | 700 | 1,000 | 4,200 |
| 2024-01-19 | 1,700 | 5,100 | 300 | 600 | 1,400 | 4,500 |
| 2024-01-12 | 1,700 | 4,400 | 300 | 600 | 1,400 | 3,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 10:00 | 三谷セキサン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20241212 | 16:00 | 三谷セキサン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式買付並びに自己株式の消却に関するお知らせ |
| 20241212 | 16:00 | 三谷セキサン | 自己株式の取得結果および取得終了に関するお知らせ |
| 20241212 | 16:00 | 三谷セキサン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241202 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20241112 | 15:00 | 三谷セキサン | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:00 | 三谷セキサン | 剰余金の配当(中間配当)に関するお知らせ |
| 20241101 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:00 | 三谷セキサン | 支配株主等に関する事項について |
| 20240626 | 15:00 | 三谷セキサン | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240604 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240501 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:00 | 三谷セキサン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 三谷セキサン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240214 | 15:00 | 三谷セキサン | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240201 | 15:00 | 三谷セキサン | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5273 | 2 | 2023年定時株主総会招集通知 | 2024-06-21 15:54:29 |
| 5273 | 2 | 2024年定時株主総会招集通知 | 2024-06-21 15:54:27 |
| 5273 | 2 | IR情報｜電子公告｜三谷セキサン株式会社 | 2024-06-14 12:13:58 |
| 5273 | 2 | IRライブラリ｜三谷セキサン株式会社 | 2024-06-14 12:13:56 |
| 5273 | 2 | IR情報｜株主メモ財務ハイライト｜三谷セキサン株式会社 | 2024-06-14 12:13:53 |
| 5273 | 3 | ホームページに関するお知らせ | 三谷セキサン株式会社 | 2024-06-14 19:43:49 |
| 5273 | 3 | ニュース一覧｜三谷セキサン株式会社 | 2024-06-14 12:13:59 |