| 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 | 1,932 | 1,963 | 1,926 | 1,949 | 56,000 | 26 | 101% | 101% | 63% | ▲▲▲▲▲▲▲ | 101% | 98% | 98% | 98% | 109% |
| 20240925 | 1,959 | 1,987 | 1,935 | 1,971 | 50,900 | 22 | 101% | 101% | 91% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 96% | 99% | 110% |
| 20240926 | 1,986 | 1,989 | 1,959 | 1,989 | 75,600 | 18 | 101% | 100% | 149% | ▲▲▲▲▲▲▲▲▲ | 99% | 98% | 96% | 100% | 111% |
| 20240927 | 1,988 | 1,988 | 1,955 | 1,965 | 44,800 | -24 | 99% | 99% | 59% | ▼ | 102% | 102% | 101% | 99% | 110% |
| 20240930 | 1,885 | 1,929 | 1,885 | 1,914 | 47,400 | -51 | 97% | 102% | 106% | ▼▼ | 99% | 101% | 97% | 96% | 107% |
| 20241001 | 1,937 | 1,937 | 1,910 | 1,926 | 26,200 | 12 | 101% | 99% | 55% | ▲ | 101% | 103% | 98% | 97% | 107% |
| 20241002 | 1,915 | 1,961 | 1,915 | 1,939 | 58,000 | 13 | 101% | 101% | 221% | ▲▲ | 98% | 96% | 96% | 97% | 108% |
| 20241003 | 1,980 | 1,982 | 1,932 | 1,932 | 42,500 | -7 | 100% | 98% | 73% | ▼ | 101% | 99% | 99% | 97% | 108% |
| 20241004 | 1,918 | 1,936 | 1,901 | 1,931 | 64,400 | -1 | 100% | 101% | 152% | ▼▼ | 100% | 98% | 97% | 97% | 108% |
| 20241007 | 1,964 | 1,971 | 1,932 | 1,965 | 56,900 | 34 | 102% | 100% | 88% | ▲ | 99% | 99% | 98% | 99% | 110% |
| 20241008 | 1,934 | 1,934 | 1,905 | 1,906 | 43,100 | -59 | 97% | 99% | 76% | ▼ | 99% | 99% | 100% | 96% | 106% |
| 20241009 | 1,920 | 1,920 | 1,894 | 1,905 | 21,000 | -1 | 100% | 99% | 49% | ▼▼ | 100% | 99% | 102% | 96% | 106% |
| 20241010 | 1,904 | 1,915 | 1,895 | 1,900 | 25,400 | -5 | 100% | 100% | 121% | ▼▼▼ | 100% | 99% | 101% | 96% | 106% |
| 20241011 | 1,908 | 1,920 | 1,904 | 1,915 | 56,500 | 15 | 101% | 100% | 222% | ▲ | 99% | 97% | 101% | 96% | 105% |
| 20241015 | 1,916 | 1,930 | 1,880 | 1,900 | 70,100 | -15 | 99% | 99% | 124% | ▼ | 99% | 99% | 102% | 96% | 103% |
| 20241016 | 1,887 | 1,904 | 1,869 | 1,877 | 57,600 | -23 | 99% | 99% | 82% | ▼▼ | 99% | 97% | 102% | 94% | 102% |
| 20241017 | 1,896 | 1,907 | 1,886 | 1,886 | 46,900 | 9 | 100% | 99% | 81% | ▲ | 98% | 96% | 101% | 95% | 102% |
| 20241018 | 1,905 | 1,905 | 1,856 | 1,859 | 48,500 | -27 | 99% | 98% | 103% | ▼ | 99% | 97% | 103% | 93% | 100% |
| 20241021 | 1,876 | 1,896 | 1,860 | 1,861 | 44,100 | 2 | 100% | 99% | 91% | ▲ | 100% | 98% | 104% | 94% | 100% |
| 20241022 | 1,857 | 1,878 | 1,828 | 1,848 | 91,100 | -13 | 99% | 100% | 207% | ▼ | 99% | 98% | 105% | 93% | 100% |
| 20241023 | 1,848 | 1,857 | 1,831 | 1,831 | 46,100 | -17 | 99% | 99% | 51% | ▼▼ | 100% | 98% | 106% | 92% | 100% |
| 20241024 | 1,822 | 1,828 | 1,804 | 1,813 | 56,100 | -18 | 99% | 100% | 122% | ▼▼▼ | 99% | 105% | 105% | 91% | 100% |
| 20241025 | 1,813 | 1,830 | 1,774 | 1,795 | 85,600 | -18 | 99% | 99% | 153% | ▼▼▼▼ | 102% | 107% | 107% | 91% | 100% |
| 20241028 | 1,778 | 1,821 | 1,767 | 1,812 | 64,200 | 17 | 101% | 102% | 75% | ▲ | 101% | 103% | 107% | 92% | 101% |
| 20241029 | 1,778 | 1,813 | 1,778 | 1,790 | 77,800 | -22 | 99% | 101% | 121% | ▼ | 99% | 104% | 105% | 91% | 100% |
| 20241030 | 1,802 | 1,820 | 1,770 | 1,788 | 265,800 | -2 | 100% | 99% | 342% | ▼▼ | 105% | 106% | 105% | 91% | 100% |
| 20241031 | 1,814 | 1,915 | 1,790 | 1,903 | 183,700 | 115 | 106% | 105% | 69% | ▲ | 98% | 104% | 101% | 97% | 106% |
| 20241101 | 1,863 | 1,863 | 1,820 | 1,835 | 100,900 | -68 | 96% | 98% | 55% | ▼ | 99% | 104% | 102% | 93% | 103% |
| 20241105 | 1,850 | 1,850 | 1,825 | 1,833 | 95,400 | -2 | 100% | 99% | 95% | ▼▼ | 101% | 102% | 101% | 93% | 103% |
| 20241106 | 1,853 | 1,881 | 1,830 | 1,873 | 90,800 | 40 | 102% | 101% | 95% | ▲ | 101% | 100% | 98% | 98% | 105% |
| 20241107 | 1,900 | 1,939 | 1,893 | 1,924 | 90,500 | 51 | 103% | 101% | 100% | ▲▲ | 99% | 97% | 95% | 100% | 108% |
| 20241108 | 1,950 | 1,976 | 1,916 | 1,933 | 90,000 | 9 | 100% | 99% | 99% | ▲▲▲ | 99% | 100% | 97% | 100% | 108% |
| 20241111 | 1,901 | 1,918 | 1,870 | 1,880 | 60,600 | -53 | 97% | 99% | 67% | ▼ | 101% | 101% | 98% | 97% | 105% |
| 20241112 | 1,880 | 1,914 | 1,878 | 1,896 | 50,700 | 16 | 101% | 101% | 84% | ▲ | 100% | 100% | 98% | 98% | 106% |
| 20241113 | 1,885 | 1,909 | 1,883 | 1,885 | 49,000 | -11 | 99% | 100% | 97% | ▼ | 100% | 100% | 97% | 98% | 105% |
| 20241114 | 1,891 | 1,919 | 1,886 | 1,889 | 34,400 | 4 | 100% | 100% | 70% | ▲ | 100% | 99% | 97% | 98% | 106% |
| 20241115 | 1,893 | 1,908 | 1,888 | 1,897 | 56,300 | 8 | 100% | 100% | 164% | ▲▲ | 100% | 99% | 98% | 98% | 106% |
| 20241118 | 1,880 | 1,908 | 1,871 | 1,881 | 50,300 | -16 | 99% | 100% | 89% | ▼ | 100% | 99% | 98% | 97% | 105% |
| 20241119 | 1,883 | 1,901 | 1,868 | 1,883 | 46,700 | 2 | 100% | 100% | 93% | ▲ | 99% | 98% | 97% | 97% | 105% |
| 20241120 | 1,880 | 1,891 | 1,850 | 1,866 | 41,800 | -17 | 99% | 99% | 90% | ▼ | 101% | 100% | 98% | 97% | 104% |
| 20241121 | 1,849 | 1,869 | 1,849 | 1,860 | 32,000 | -6 | 100% | 101% | 77% | ▼▼ | 100% | 98% | 98% | 96% | 104% |
| 20241122 | 1,860 | 1,875 | 1,853 | 1,862 | 36,400 | 2 | 100% | 100% | 114% | ▲ | 99% | 98% | 97% | 96% | 104% |
| 20241125 | 1,864 | 1,865 | 1,840 | 1,840 | 74,700 | -22 | 99% | 99% | 205% | ▼ | 101% | 100% | 99% | 95% | 103% |
| 20241126 | 1,833 | 1,849 | 1,809 | 1,849 | 98,100 | 9 | 100% | 101% | 131% | ▲ | 99% | 100% | 99% | 96% | 103% |
| 20241127 | 1,833 | 1,840 | 1,810 | 1,820 | 49,800 | -29 | 98% | 99% | 51% | ▼ | 101% | 101% | 100% | 94% | 102% |
| 20241128 | 1,815 | 1,833 | 1,805 | 1,829 | 124,100 | 9 | 100% | 101% | 249% | ▲ | 100% | 98% | 99% | 95% | 100% |
| 20241129 | 1,829 | 1,837 | 1,816 | 1,825 | 50,500 | -4 | 100% | 100% | 41% | ▼ | 99% | 97% | 99% | 94% | 100% |
| 20241202 | 1,832 | 1,834 | 1,810 | 1,812 | 38,700 | -13 | 99% | 99% | 77% | ▼▼ | 101% | 98% | 98% | 94% | 100% |
| 20241203 | 1,812 | 1,849 | 1,812 | 1,838 | 60,000 | 26 | 101% | 101% | 155% | ▲ | 98% | 99% | 97% | 95% | 101% |
| 20241204 | 1,829 | 1,837 | 1,790 | 1,791 | 87,500 | -47 | 97% | 98% | 146% | ▼ | 99% | 102% | 99% | 93% | 100% |
| 20241205 | 1,787 | 1,788 | 1,758 | 1,776 | 88,200 | -15 | 99% | 99% | 101% | ▼▼ | 100% | 103% | 99% | 92% | 100% |
| 20241206 | 1,770 | 1,781 | 1,765 | 1,778 | 53,000 | 2 | 100% | 100% | 60% | ▲ | 100% | 102% | 0% | 94% | 100% |
| 20241209 | 1,780 | 1,795 | 1,772 | 1,780 | 80,500 | 2 | 100% | 100% | 152% | ▲▲ | 100% | 101% | 0% | 94% | 100% |
| 20241210 | 1,800 | 1,830 | 1,792 | 1,805 | 86,300 | 25 | 101% | 100% | 107% | ▲▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241211 | 1,806 | 1,819 | 1,802 | 1,815 | 59,700 | 10 | 101% | 100% | 69% | ▲▲▲▲ | 100% | 97% | 0% | 96% | 102% |
| 20241212 | 1,824 | 1,827 | 1,808 | 1,817 | 54,800 | 2 | 100% | 100% | 92% | ▲▲▲▲▲ | 100% | 98% | 0% | 96% | 102% |
| 20241213 | 1,801 | 1,815 | 1,792 | 1,808 | 96,400 | -9 | 100% | 100% | 176% | ▼ | 101% | 99% | 0% | 96% | 102% |
| 20241216 | 1,800 | 1,822 | 1,784 | 1,811 | 117,000 | 3 | 100% | 101% | 121% | ▲ | 98% | 97% | 0% | 96% | 102% |
| 20241217 | 1,804 | 1,808 | 1,760 | 1,766 | 93,000 | -45 | 98% | 98% | 79% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 1,761 | 1,779 | 1,757 | 1,771 | 88,200 | 5 | 100% | 101% | 95% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 1,751 | 1,776 | 1,744 | 1,773 | 91,100 | 2 | 100% | 101% | 103% | ▲▲ | 98% | 0% | 0% | 95% | 100% |
| 20241220 | 1,773 | 1,778 | 1,739 | 1,745 | 210,600 | -28 | 98% | 98% | 231% | ▼ | % | % | % | 94% | 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 | 4,700 | 126,700 | 0 | 65,500 | 4,700 | 61,200 |
| 2024-12-06 | 4,200 | 119,600 | 0 | 66,700 | 4,200 | 52,900 |
| 2024-11-29 | 5,800 | 111,700 | 0 | 70,900 | 5,800 | 40,800 |
| 2024-11-22 | 6,200 | 94,300 | 0 | 65,100 | 6,200 | 29,200 |
| 2024-11-15 | 6,400 | 93,600 | 0 | 63,500 | 6,400 | 30,100 |
| 2024-11-08 | 5,600 | 94,800 | 0 | 64,000 | 5,600 | 30,800 |
| 2024-11-01 | 15,400 | 100,400 | 7,000 | 66,300 | 8,400 | 34,100 |
| 2024-10-25 | 3,800 | 100,500 | 0 | 64,400 | 3,800 | 36,100 |
| 2024-10-18 | 33,200 | 105,300 | 0 | 66,300 | 33,200 | 39,000 |
| 2024-10-11 | 23,400 | 100,100 | 0 | 65,400 | 23,400 | 34,700 |
| 2024-10-04 | 34,100 | 97,500 | 0 | 64,000 | 34,100 | 33,500 |
| 2024-09-27 | 45,800 | 100,300 | 300 | 63,500 | 45,500 | 36,800 |
| 2024-09-20 | 45,700 | 104,300 | 2,200 | 64,000 | 43,500 | 40,300 |
| 2024-09-13 | 33,800 | 109,300 | 1,000 | 66,000 | 32,800 | 43,300 |
| 2024-09-06 | 26,100 | 106,200 | 400 | 64,600 | 25,700 | 41,600 |
| 2024-08-30 | 38,800 | 104,200 | 11,900 | 66,300 | 26,900 | 37,900 |
| 2024-08-23 | 38,500 | 104,700 | 11,700 | 66,100 | 26,800 | 38,600 |
| 2024-08-16 | 28,100 | 111,000 | 11,700 | 67,800 | 16,400 | 43,200 |
| 2024-08-09 | 29,500 | 118,100 | 11,800 | 66,300 | 17,700 | 51,800 |
| 2024-08-02 | 16,600 | 165,400 | 11,900 | 80,300 | 4,700 | 85,100 |
| 2024-07-26 | 13,400 | 204,000 | 11,500 | 87,400 | 1,900 | 116,600 |
| 2024-07-19 | 14,200 | 186,100 | 11,500 | 77,300 | 2,700 | 108,800 |
| 2024-07-12 | 15,700 | 148,300 | 11,900 | 77,800 | 3,800 | 70,500 |
| 2024-07-05 | 3,800 | 157,300 | 400 | 77,100 | 3,400 | 80,200 |
| 2024-06-28 | 3,300 | 160,400 | 400 | 76,500 | 2,900 | 83,900 |
| 2024-06-21 | 3,300 | 156,300 | 300 | 67,100 | 3,000 | 89,200 |
| 2024-06-14 | 4,500 | 171,700 | 900 | 71,800 | 3,600 | 99,900 |
| 2024-06-07 | 3,800 | 178,000 | 100 | 70,700 | 3,700 | 107,300 |
| 2024-05-31 | 4,000 | 153,200 | 200 | 67,000 | 3,800 | 86,200 |
| 2024-05-24 | 4,400 | 142,900 | 300 | 65,900 | 4,100 | 77,000 |
| 2024-05-17 | 35,600 | 131,600 | 28,800 | 64,900 | 6,800 | 66,700 |
| 2024-05-10 | 35,200 | 138,000 | 29,400 | 71,200 | 5,800 | 66,800 |
| 2024-05-02 | 41,700 | 157,200 | 29,300 | 69,600 | 12,400 | 87,600 |
| 2024-04-26 | 45,400 | 176,400 | 38,100 | 75,300 | 7,300 | 101,100 |
| 2024-04-19 | 22,200 | 209,000 | 18,100 | 82,200 | 4,100 | 126,800 |
| 2024-04-12 | 22,700 | 158,700 | 18,500 | 75,400 | 4,200 | 83,300 |
| 2024-04-05 | 23,000 | 156,700 | 18,400 | 73,600 | 4,600 | 83,100 |
| 2024-03-29 | 31,400 | 138,400 | 19,000 | 70,100 | 12,400 | 68,300 |
| 2024-03-22 | 26,300 | 146,600 | 20,100 | 76,900 | 6,200 | 69,700 |
| 2024-03-15 | 25,800 | 173,200 | 20,700 | 83,700 | 5,100 | 89,500 |
| 2024-03-08 | 27,400 | 151,800 | 22,000 | 80,100 | 5,400 | 71,700 |
| 2024-03-01 | 45,800 | 161,200 | 26,500 | 73,900 | 19,300 | 87,300 |
| 2024-02-22 | 45,300 | 173,900 | 30,200 | 71,600 | 15,100 | 102,300 |
| 2024-02-16 | 48,100 | 194,200 | 29,700 | 78,100 | 18,400 | 116,100 |
| 2024-02-09 | 54,100 | 204,500 | 35,300 | 86,200 | 18,800 | 118,300 |
| 2024-02-02 | 75,200 | 236,700 | 34,100 | 89,100 | 41,100 | 147,600 |
| 2024-01-26 | 8,600 | 147,500 | 5,600 | 90,500 | 3,000 | 57,000 |
| 2024-01-19 | 10,500 | 144,300 | 7,200 | 77,800 | 3,300 | 66,500 |
| 2024-01-12 | 18,100 | 84,400 | 12,900 | 52,900 | 5,200 | 31,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 13:00 | 山陽特鋼 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 13:00 | 山陽特鋼 | 2024年度中間決算の概要 |
| 20240730 | 13:00 | 山陽特鋼 | 2025年3月期第1四半期 決算短信〔日本基準〕(連結) |
| 20240730 | 13:00 | 山陽特鋼 | 2024年度第1四半期決算の概要 |
| 20240626 | 15:00 | 山陽特鋼 | 支配株主等に関する事項について |
| 20240430 | 13:00 | 山陽特鋼 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240430 | 13:00 | 山陽特鋼 | 2023年度決算の概要 |
| 20240430 | 13:00 | 山陽特鋼 | 剰余金の配当に関するお知らせ |
| 20240202 | 13:00 | 山陽特鋼 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240202 | 13:00 | 山陽特鋼 | 業績予想および配当予想の修正に関するお知らせ |
| 20240202 | 13:00 | 山陽特鋼 | 2023年度第3四半期決算の概要 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T0UH | 360 | 2024-03-08 16:59 | 山陽特殊製鋼株式会社 | 濵田 長伸 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5481 | 1 | 山陽特殊製鋼株式会社 | 2024-12-22 09:20:08 |
| 5481 | 2 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-18 07:40:38 |
| 5481 | 2 | IR資料 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:25 |
| 5481 | 2 | IR説明会 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:22 |
| 5481 | 3 | 株主優待について | 株式情報 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:27 |
| 5481 | 3 | 株式情報 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:24 |
| 5481 | 3 | 財務・業績情報 | 株主・投資家情報 | 山陽特殊製鋼株式会社 | 2024-06-15 12:52:23 |
| 5481 | 3 | IR | 新着情報 | 山陽特殊製鋼株式会社 | 2024-06-14 12:18:30 |
| 5481 | 3 | 技術・開発 | 新着情報 | 山陽特殊製鋼株式会社 | 2024-06-14 12:18:28 |
| 5481 | 3 | CSR | 新着情報 | 山陽特殊製鋼株式会社 | 2024-06-14 12:18:27 |