| 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 | 3,371 | 3,374 | 3,321 | 3,355 | 313,800 | 28 | 101% | 100% | 87% | ▲ | 100% | 99% | 98% | 96% | 102% |
| 20240925 | 3,419 | 3,419 | 3,355 | 3,406 | 279,300 | 51 | 102% | 100% | 89% | ▲▲ | 101% | 98% | 98% | 97% | 103% |
| 20240926 | 3,432 | 3,476 | 3,418 | 3,460 | 476,700 | 54 | 102% | 101% | 171% | ▲▲▲ | 100% | 99% | 98% | 99% | 105% |
| 20240927 | 3,415 | 3,446 | 3,400 | 3,415 | 191,300 | -45 | 99% | 100% | 40% | ▼ | 102% | 104% | 101% | 97% | 104% |
| 20240930 | 3,306 | 3,383 | 3,305 | 3,363 | 129,300 | -52 | 98% | 102% | 68% | ▼▼ | 100% | 102% | 99% | 96% | 102% |
| 20241001 | 3,373 | 3,389 | 3,340 | 3,379 | 130,100 | 16 | 100% | 100% | 101% | ▲ | 100% | 101% | 98% | 96% | 103% |
| 20241002 | 3,387 | 3,420 | 3,353 | 3,376 | 88,000 | -3 | 100% | 100% | 68% | ▼ | 99% | 98% | 97% | 97% | 102% |
| 20241003 | 3,434 | 3,437 | 3,386 | 3,386 | 76,900 | 10 | 100% | 99% | 87% | ▲ | 101% | 98% | 97% | 98% | 103% |
| 20241004 | 3,412 | 3,450 | 3,404 | 3,437 | 105,700 | 51 | 102% | 101% | 137% | ▲▲ | 99% | 97% | 96% | 99% | 104% |
| 20241007 | 3,478 | 3,478 | 3,421 | 3,429 | 92,400 | -8 | 100% | 99% | 87% | ▼ | 99% | 99% | 99% | 99% | 104% |
| 20241008 | 3,400 | 3,405 | 3,347 | 3,357 | 99,100 | -72 | 98% | 99% | 107% | ▼▼ | 100% | 100% | 102% | 97% | 102% |
| 20241009 | 3,357 | 3,370 | 3,338 | 3,356 | 100,900 | -1 | 100% | 100% | 102% | ▼▼▼ | 100% | 100% | 102% | 97% | 102% |
| 20241010 | 3,356 | 3,378 | 3,350 | 3,359 | 89,400 | 3 | 100% | 100% | 89% | ▲ | 100% | 99% | 102% | 97% | 102% |
| 20241011 | 3,340 | 3,352 | 3,329 | 3,335 | 88,400 | -24 | 99% | 100% | 99% | ▼ | 100% | 99% | 102% | 96% | 101% |
| 20241015 | 3,350 | 3,368 | 3,332 | 3,351 | 116,400 | 16 | 100% | 100% | 132% | ▲ | 101% | 100% | 103% | 97% | 102% |
| 20241016 | 3,322 | 3,375 | 3,317 | 3,340 | 80,800 | -11 | 100% | 101% | 69% | ▼ | 99% | 99% | 103% | 97% | 101% |
| 20241017 | 3,330 | 3,347 | 3,311 | 3,312 | 63,000 | -28 | 99% | 99% | 78% | ▼▼ | 99% | 98% | 102% | 96% | 100% |
| 20241018 | 3,344 | 3,344 | 3,313 | 3,323 | 52,700 | 11 | 100% | 99% | 84% | ▲ | 100% | 98% | 103% | 96% | 100% |
| 20241021 | 3,327 | 3,347 | 3,316 | 3,323 | 51,200 | 0 | 100% | 100% | 97% | -- | 99% | 98% | 103% | 96% | 100% |
| 20241022 | 3,321 | 3,321 | 3,282 | 3,287 | 101,500 | -36 | 99% | 99% | 198% | ▼ | 100% | 100% | 104% | 95% | 100% |
| 20241023 | 3,281 | 3,321 | 3,280 | 3,289 | 72,000 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 103% | 95% | 100% |
| 20241024 | 3,272 | 3,278 | 3,250 | 3,258 | 74,000 | -31 | 99% | 100% | 103% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20241025 | 3,250 | 3,265 | 3,218 | 3,234 | 69,400 | -24 | 99% | 100% | 94% | ▼▼ | 101% | 103% | 104% | 94% | 100% |
| 20241028 | 3,220 | 3,267 | 3,207 | 3,254 | 95,600 | 20 | 101% | 101% | 138% | ▲ | 101% | 102% | 102% | 95% | 101% |
| 20241029 | 3,259 | 3,296 | 3,249 | 3,290 | 121,900 | 36 | 101% | 101% | 128% | ▲▲ | 100% | 102% | 101% | 96% | 102% |
| 20241030 | 3,291 | 3,319 | 3,289 | 3,304 | 164,900 | 14 | 100% | 100% | 135% | ▲▲▲ | 100% | 103% | 101% | 96% | 102% |
| 20241031 | 3,304 | 3,330 | 3,293 | 3,312 | 100,500 | 8 | 100% | 100% | 61% | ▲▲▲▲ | 100% | 104% | 101% | 96% | 102% |
| 20241101 | 3,290 | 3,326 | 3,280 | 3,304 | 90,800 | -8 | 100% | 100% | 90% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20241105 | 3,319 | 3,359 | 3,304 | 3,333 | 147,300 | 29 | 101% | 100% | 162% | ▲ | 100% | 97% | 100% | 97% | 103% |
| 20241106 | 3,348 | 3,393 | 3,340 | 3,360 | 136,500 | 27 | 101% | 100% | 93% | ▲▲ | 101% | 96% | 98% | 100% | 104% |
| 20241107 | 3,381 | 3,457 | 3,381 | 3,417 | 126,600 | 57 | 102% | 101% | 93% | ▲▲▲ | 98% | 95% | 97% | 100% | 106% |
| 20241108 | 3,422 | 3,432 | 3,360 | 3,363 | 97,200 | -54 | 98% | 98% | 77% | ▼ | 98% | 98% | 100% | 98% | 104% |
| 20241111 | 3,293 | 3,297 | 3,211 | 3,220 | 291,000 | -143 | 96% | 98% | 299% | ▼▼ | 101% | 102% | 108% | 94% | 100% |
| 20241112 | 3,225 | 3,262 | 3,220 | 3,254 | 216,000 | 34 | 101% | 101% | 74% | ▲ | 100% | 103% | 110% | 95% | 101% |
| 20241113 | 3,251 | 3,267 | 3,240 | 3,241 | 193,700 | -13 | 100% | 100% | 90% | ▼ | 99% | 103% | 110% | 95% | 101% |
| 20241114 | 3,255 | 3,276 | 3,230 | 3,233 | 204,900 | -8 | 100% | 99% | 106% | ▼▼ | 100% | 103% | 111% | 95% | 100% |
| 20241115 | 3,248 | 3,276 | 3,239 | 3,243 | 126,400 | 10 | 100% | 100% | 62% | ▲ | 101% | 102% | 111% | 95% | 101% |
| 20241118 | 3,243 | 3,307 | 3,233 | 3,290 | 142,300 | 47 | 101% | 101% | 113% | ▲▲ | 101% | 100% | 108% | 96% | 102% |
| 20241119 | 3,315 | 3,365 | 3,315 | 3,339 | 160,100 | 49 | 101% | 101% | 113% | ▲▲▲ | 101% | 99% | 108% | 98% | 104% |
| 20241120 | 3,312 | 3,352 | 3,308 | 3,333 | 90,100 | -6 | 100% | 101% | 56% | ▼ | 99% | 99% | 108% | 98% | 104% |
| 20241121 | 3,333 | 3,343 | 3,303 | 3,312 | 65,800 | -21 | 99% | 99% | 73% | ▼▼ | 100% | 98% | 108% | 97% | 103% |
| 20241122 | 3,313 | 3,345 | 3,302 | 3,324 | 101,100 | 12 | 100% | 100% | 154% | ▲ | 99% | 97% | 108% | 97% | 103% |
| 20241125 | 3,339 | 3,344 | 3,292 | 3,295 | 120,600 | -29 | 99% | 99% | 119% | ▼ | 100% | 98% | 109% | 96% | 102% |
| 20241126 | 3,295 | 3,303 | 3,261 | 3,290 | 92,000 | -5 | 100% | 100% | 76% | ▼▼ | 98% | 100% | 109% | 96% | 102% |
| 20241127 | 3,280 | 3,280 | 3,205 | 3,220 | 90,500 | -70 | 98% | 98% | 98% | ▼▼▼ | 100% | 101% | 110% | 94% | 100% |
| 20241128 | 3,234 | 3,253 | 3,225 | 3,238 | 82,400 | 18 | 101% | 100% | 91% | ▲ | 100% | 100% | 108% | 95% | 101% |
| 20241129 | 3,243 | 3,258 | 3,237 | 3,242 | 98,200 | 4 | 100% | 100% | 119% | ▲▲ | 100% | 101% | 107% | 95% | 101% |
| 20241202 | 3,241 | 3,252 | 3,228 | 3,235 | 82,100 | -7 | 100% | 100% | 84% | ▼ | 101% | 108% | 107% | 95% | 100% |
| 20241203 | 3,240 | 3,295 | 3,240 | 3,272 | 154,100 | 37 | 101% | 101% | 188% | ▲ | 99% | 110% | 105% | 96% | 102% |
| 20241204 | 3,261 | 3,267 | 3,242 | 3,242 | 64,400 | -30 | 99% | 99% | 42% | ▼ | 99% | 110% | 105% | 95% | 101% |
| 20241205 | 3,252 | 3,273 | 3,226 | 3,229 | 94,100 | -13 | 100% | 99% | 146% | ▼▼ | 101% | 110% | 105% | 96% | 100% |
| 20241206 | 3,234 | 3,270 | 3,234 | 3,258 | 111,200 | 29 | 101% | 101% | 118% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241209 | 3,486 | 3,524 | 3,451 | 3,492 | 495,200 | 234 | 107% | 100% | 445% | ▲▲ | 102% | 100% | 0% | 100% | 108% |
| 20241210 | 3,524 | 3,617 | 3,511 | 3,590 | 350,400 | 98 | 103% | 102% | 71% | ▲▲▲ | 100% | 97% | 0% | 100% | 111% |
| 20241211 | 3,564 | 3,569 | 3,503 | 3,554 | 232,700 | -36 | 99% | 100% | 66% | ▼ | 100% | 97% | 0% | 99% | 110% |
| 20241212 | 3,554 | 3,570 | 3,524 | 3,560 | 189,100 | 6 | 100% | 100% | 81% | ▲ | 99% | 96% | 0% | 99% | 111% |
| 20241213 | 3,544 | 3,572 | 3,496 | 3,511 | 183,200 | -49 | 99% | 99% | 97% | ▼ | 99% | 98% | 0% | 98% | 109% |
| 20241216 | 3,506 | 3,525 | 3,461 | 3,464 | 138,000 | -47 | 99% | 99% | 75% | ▼▼ | 99% | 97% | 0% | 96% | 108% |
| 20241217 | 3,478 | 3,483 | 3,454 | 3,454 | 86,500 | -10 | 100% | 99% | 63% | ▼▼▼ | 98% | 0% | 0% | 96% | 107% |
| 20241218 | 3,450 | 3,460 | 3,392 | 3,398 | 93,300 | -56 | 98% | 98% | 108% | ▼▼▼▼ | 102% | 0% | 0% | 95% | 106% |
| 20241219 | 3,361 | 3,439 | 3,350 | 3,419 | 84,000 | 21 | 101% | 102% | 90% | ▲ | 98% | 0% | 0% | 95% | 106% |
| 20241220 | 3,442 | 3,459 | 3,385 | 3,385 | 389,000 | -34 | 99% | 98% | 463% | ▼ | % | % | % | 94% | 105% |
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 | 31,800 | 47,800 | 22,700 | 25,100 | 9,100 | 22,700 |
| 2024-12-06 | 25,700 | 59,200 | 22,600 | 39,700 | 3,100 | 19,500 |
| 2024-11-29 | 23,700 | 59,500 | 20,700 | 37,500 | 3,000 | 22,000 |
| 2024-11-22 | 25,800 | 60,800 | 22,700 | 38,700 | 3,100 | 22,100 |
| 2024-11-15 | 25,400 | 61,700 | 22,600 | 38,500 | 2,800 | 23,200 |
| 2024-11-08 | 27,100 | 59,200 | 22,300 | 36,300 | 4,800 | 22,900 |
| 2024-11-01 | 25,900 | 58,100 | 22,800 | 28,100 | 3,100 | 30,000 |
| 2024-10-25 | 26,000 | 65,100 | 22,800 | 28,800 | 3,200 | 36,300 |
| 2024-10-18 | 26,000 | 62,800 | 22,800 | 27,100 | 3,200 | 35,700 |
| 2024-10-11 | 25,800 | 64,400 | 22,900 | 28,400 | 2,900 | 36,000 |
| 2024-10-04 | 27,700 | 59,800 | 23,900 | 26,500 | 3,800 | 33,300 |
| 2024-09-27 | 38,400 | 63,000 | 35,400 | 26,600 | 3,000 | 36,400 |
| 2024-09-20 | 419,500 | 76,600 | 416,000 | 28,600 | 3,500 | 48,000 |
| 2024-09-13 | 197,100 | 74,800 | 194,700 | 27,800 | 2,400 | 47,000 |
| 2024-09-06 | 67,200 | 72,400 | 65,400 | 27,700 | 1,800 | 44,700 |
| 2024-08-30 | 20,400 | 72,600 | 19,200 | 28,100 | 1,200 | 44,500 |
| 2024-08-23 | 7,900 | 72,800 | 6,400 | 30,900 | 1,500 | 41,900 |
| 2024-08-16 | 5,600 | 85,100 | 3,800 | 28,600 | 1,800 | 56,500 |
| 2024-08-09 | 5,200 | 87,500 | 1,800 | 28,900 | 3,400 | 58,600 |
| 2024-08-02 | 5,100 | 95,200 | 2,500 | 31,300 | 2,600 | 63,900 |
| 2024-07-26 | 4,100 | 96,200 | 2,000 | 31,000 | 2,100 | 65,200 |
| 2024-07-19 | 4,100 | 86,700 | 1,800 | 31,200 | 2,300 | 55,500 |
| 2024-07-12 | 4,500 | 81,300 | 1,800 | 30,300 | 2,700 | 51,000 |
| 2024-07-05 | 5,500 | 76,000 | 1,900 | 25,500 | 3,600 | 50,500 |
| 2024-06-28 | 4,300 | 62,300 | 1,800 | 10,200 | 2,500 | 52,100 |
| 2024-06-21 | 7,400 | 63,300 | 4,800 | 10,300 | 2,600 | 53,000 |
| 2024-06-14 | 6,400 | 83,100 | 4,800 | 10,600 | 1,600 | 72,500 |
| 2024-06-07 | 7,300 | 63,100 | 4,900 | 9,700 | 2,400 | 53,400 |
| 2024-05-31 | 5,600 | 63,600 | 4,600 | 10,700 | 1,000 | 52,900 |
| 2024-05-24 | 6,900 | 62,500 | 4,800 | 10,100 | 2,100 | 52,400 |
| 2024-05-17 | 5,600 | 59,700 | 5,000 | 8,500 | 600 | 51,200 |
| 2024-05-10 | 5,700 | 57,800 | 4,700 | 9,800 | 1,000 | 48,000 |
| 2024-05-02 | 6,100 | 46,800 | 4,800 | 8,000 | 1,300 | 38,800 |
| 2024-04-26 | 7,500 | 42,300 | 4,700 | 7,900 | 2,800 | 34,400 |
| 2024-04-19 | 7,000 | 40,700 | 5,100 | 7,300 | 1,900 | 33,400 |
| 2024-04-12 | 8,300 | 40,300 | 5,500 | 8,600 | 2,800 | 31,700 |
| 2024-04-05 | 7,800 | 41,500 | 5,100 | 6,900 | 2,700 | 34,600 |
| 2024-03-29 | 8,000 | 49,700 | 5,400 | 8,000 | 2,600 | 41,700 |
| 2024-03-22 | 68,200 | 52,300 | 65,700 | 8,800 | 2,500 | 43,500 |
| 2024-03-15 | 25,000 | 64,600 | 22,000 | 13,800 | 3,000 | 50,800 |
| 2024-03-08 | 24,900 | 86,000 | 15,000 | 39,900 | 9,900 | 46,100 |
| 2024-03-01 | 21,400 | 94,900 | 13,200 | 48,900 | 8,200 | 46,000 |
| 2024-02-22 | 98,500 | 46,900 | 59,300 | 11,200 | 39,200 | 35,700 |
| 2024-02-16 | 18,900 | 46,800 | 14,200 | 10,500 | 4,700 | 36,300 |
| 2024-02-09 | 15,900 | 62,900 | 12,400 | 20,900 | 3,500 | 42,000 |
| 2024-02-02 | 19,000 | 80,800 | 14,100 | 37,700 | 4,900 | 43,100 |
| 2024-01-26 | 102,100 | 47,600 | 30,300 | 11,700 | 71,800 | 35,900 |
| 2024-01-19 | 9,900 | 39,000 | 6,600 | 12,500 | 3,300 | 26,500 |
| 2024-01-12 | 9,700 | 34,700 | 6,600 | 7,600 | 3,100 | 27,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 15:30 | 丸一鋼管 | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240927 | 12:00 | 丸一鋼管 | 当社従業員等に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240906 | 15:30 | 丸一鋼管 | 株式会社佐藤型鋼製作所の全株式取得に関するお知らせ |
| 20240807 | 15:00 | 丸一鋼管 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | 丸一鋼管 | ステンレス鋼管事業に関するお知らせ |
| 20240807 | 15:00 | 丸一鋼管 | 2025年３月期第１四半期決算説明会 |
| 20240802 | 16:00 | 丸一鋼管 | 当社取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240705 | 16:00 | 丸一鋼管 | 当社取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240705 | 16:00 | 丸一鋼管 | 業績予想の修正および配当予想の据え置きに関するお知らせ |
| 20240524 | 15:30 | 丸一鋼管 | 固定資産の取得（新工場の建設）に関するお知らせ |
| 20240510 | 15:30 | 丸一鋼管 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:30 | 丸一鋼管 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:30 | 丸一鋼管 | 人事異動のお知らせ |
| 20240510 | 15:30 | 丸一鋼管 | 人事異動に関するお知らせ |
| 20240510 | 15:30 | 丸一鋼管 | 2024年３月期決算説明会 |
| 20240424 | 15:00 | 丸一鋼管 | 固定資産の取得に関するお知らせ |
| 20240405 | 15:30 | 丸一鋼管 | 第7次中期経営計画策定のお知らせ |
| 20240207 | 15:30 | 丸一鋼管 | 2024年３月期第 ３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:30 | 丸一鋼管 | 配当予想の修正（増配）に関するお知らせ |
| 20240207 | 15:30 | 丸一鋼管 | 2024年３月期第３四半期決算報告会 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3KL | 350 | 2024-07-29 11:45 | 丸一鋼管株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5463 | 1 | 丸一鋼管株式会社 - | 2024-12-21 21:20:31 |
| 5463 | 2 | こんなところに丸一鋼管 - 丸一鋼管株式会社 | 2024-06-18 14:43:40 |
| 5463 | 2 | 株式情報よくある質問 - 丸一鋼管株式会社 | 2024-06-18 14:43:36 |
| 5463 | 2 | 株式・株主の状況 - 丸一鋼管株式会社 | 2024-06-18 14:43:33 |
| 5463 | 2 | 株式事務手続きのご案内 - 丸一鋼管株式会社 | 2024-06-18 14:43:30 |
| 5463 | 2 | 株主還元・配当 - 丸一鋼管株式会社 | 2024-06-18 14:43:27 |
| 5463 | 2 | 銘柄基本情報 - 丸一鋼管株式会社 | 2024-06-18 14:43:23 |
| 5463 | 2 | キャッシュ・フローの状況 - 丸一鋼管株式会社 | 2024-06-18 14:43:20 |
| 5463 | 2 | 単体貸借対照表・単体損益計算書 - 丸一鋼管株式会社 | 2024-06-18 14:43:16 |
| 5463 | 2 | 連結貸借対照表・連結損益計算書 - 丸一鋼管株式会社 | 2024-06-18 14:43:13 |