| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 476 | 477 | 475 | 475 | 900 | -6 | 99% | 100% | 100% | ▼▼ | 99% | 101% | 108% | 98% | 102% |
| 20250121 | 478 | 479 | 474 | 475 | 1,400 | 0 | 100% | 99% | 156% | -- | 99% | 101% | 108% | 98% | 101% |
| 20250122 | 478 | 478 | 474 | 475 | 700 | 0 | 100% | 99% | 50% | -- | 99% | 101% | 108% | 98% | 101% |
| 20250123 | 480 | 480 | 475 | 476 | 800 | 1 | 100% | 99% | 114% | ▲ | 100% | 101% | 108% | 98% | 101% |
| 20250124 | 478 | 480 | 478 | 480 | 1,200 | 4 | 101% | 100% | 150% | ▲▲ | 101% | 100% | 107% | 99% | 102% |
| 20250127 | 481 | 484 | 481 | 484 | 1,500 | 4 | 101% | 101% | 125% | ▲▲▲ | 100% | 100% | 107% | 100% | 103% |
| 20250128 | 482 | 484 | 479 | 483 | 2,400 | -1 | 100% | 100% | 160% | ▼ | 100% | 104% | 107% | 100% | 103% |
| 20250129 | 483 | 485 | 482 | 485 | 3,600 | 2 | 100% | 100% | 150% | ▲ | 100% | 105% | 107% | 100% | 103% |
| 20250130 | 484 | 487 | 482 | 482 | 27,800 | -3 | 99% | 100% | 772% | ▼ | 100% | 105% | 107% | 99% | 101% |
| 20250131 | 483 | 485 | 481 | 483 | 4,400 | 1 | 100% | 100% | 16% | ▲ | 100% | 104% | 106% | 100% | 102% |
| 20250203 | 485 | 485 | 481 | 483 | 4,400 | 0 | 100% | 100% | 100% | -- | 102% | 102% | 104% | 100% | 102% |
| 20250204 | 491 | 510 | 489 | 500 | 66,300 | 17 | 104% | 102% | 1507% | ▲ | 104% | 103% | 105% | 100% | 105% |
| 20250205 | 487 | 507 | 487 | 506 | 98,600 | 6 | 101% | 104% | 149% | ▲▲ | 99% | 99% | 101% | 100% | 107% |
| 20250206 | 505 | 505 | 495 | 502 | 18,000 | -4 | 99% | 99% | 18% | ▼ | 100% | 100% | 102% | 99% | 106% |
| 20250207 | 502 | 505 | 498 | 500 | 8,100 | -2 | 100% | 100% | 45% | ▼▼ | 99% | 101% | 102% | 99% | 105% |
| 20250210 | 501 | 501 | 493 | 496 | 11,100 | -4 | 99% | 99% | 137% | ▼▼▼ | 101% | 104% | 104% | 98% | 104% |
| 20250212 | 498 | 503 | 498 | 501 | 4,300 | 5 | 101% | 101% | 39% | ▲ | 100% | 103% | 103% | 99% | 105% |
| 20250213 | 502 | 507 | 500 | 502 | 5,900 | 1 | 100% | 100% | 137% | ▲▲ | 100% | 102% | 104% | 99% | 106% |
| 20250214 | 502 | 504 | 500 | 504 | 3,600 | 2 | 100% | 100% | 61% | ▲▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20250217 | 505 | 508 | 502 | 507 | 4,800 | 3 | 101% | 100% | 133% | ▲▲▲▲ | 101% | 100% | 103% | 100% | 107% |
| 20250218 | 509 | 516 | 505 | 516 | 5,700 | 9 | 102% | 101% | 119% | ▲▲▲▲▲ | 99% | 99% | 103% | 100% | 109% |
| 20250219 | 516 | 516 | 507 | 512 | 4,500 | -4 | 99% | 99% | 79% | ▼ | 99% | 99% | 103% | 99% | 108% |
| 20250220 | 513 | 513 | 509 | 509 | 3,500 | -3 | 99% | 99% | 78% | ▼▼ | 101% | 102% | 106% | 99% | 107% |
| 20250225 | 501 | 510 | 501 | 505 | 4,000 | -4 | 99% | 101% | 114% | ▼▼▼ | 100% | 101% | 105% | 98% | 105% |
| 20250226 | 507 | 507 | 502 | 507 | 4,400 | 2 | 100% | 100% | 110% | ▲ | 101% | 101% | 105% | 98% | 105% |
| 20250227 | 505 | 509 | 501 | 509 | 6,400 | 2 | 100% | 101% | 145% | ▲▲ | 99% | 101% | 104% | 99% | 106% |
| 20250228 | 508 | 508 | 501 | 503 | 4,400 | -6 | 99% | 99% | 69% | ▼ | 101% | 101% | 105% | 97% | 104% |
| 20250303 | 505 | 510 | 503 | 510 | 5,200 | 7 | 101% | 101% | 118% | ▲ | 100% | 100% | 104% | 99% | 106% |
| 20250304 | 510 | 510 | 505 | 509 | 7,300 | -1 | 100% | 100% | 140% | ▼ | 101% | 102% | 105% | 99% | 105% |
| 20250305 | 504 | 509 | 503 | 509 | 5,900 | 0 | 100% | 101% | 81% | -- | 100% | 101% | 104% | 99% | 105% |
| 20250306 | 510 | 514 | 509 | 512 | 8,400 | 3 | 101% | 100% | 142% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20250307 | 510 | 510 | 505 | 509 | 5,200 | -3 | 99% | 100% | 62% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20250310 | 510 | 513 | 510 | 510 | 6,300 | 1 | 100% | 100% | 121% | ▲ | 100% | 103% | 101% | 99% | 103% |
| 20250311 | 510 | 513 | 505 | 512 | 8,000 | 2 | 100% | 100% | 127% | ▲▲ | 101% | 102% | 101% | 99% | 103% |
| 20250312 | 512 | 517 | 504 | 517 | 11,000 | 5 | 101% | 101% | 138% | ▲▲▲ | 99% | 101% | 99% | 100% | 104% |
| 20250313 | 520 | 521 | 515 | 515 | 11,600 | -2 | 100% | 99% | 105% | ▼ | 99% | 102% | 96% | 100% | 103% |
| 20250314 | 520 | 520 | 511 | 516 | 8,200 | 1 | 100% | 99% | 71% | ▲ | 100% | 102% | 95% | 100% | 103% |
| 20250317 | 521 | 523 | 520 | 523 | 5,100 | 7 | 101% | 100% | 62% | ▲▲ | 99% | 100% | 93% | 100% | 104% |
| 20250318 | 525 | 525 | 519 | 522 | 9,000 | -1 | 100% | 99% | 176% | ▼ | 101% | 100% | 94% | 100% | 104% |
| 20250319 | 523 | 528 | 521 | 526 | 5,300 | 4 | 101% | 101% | 59% | ▲ | 101% | 99% | 89% | 100% | 105% |
| 20250321 | 523 | 530 | 520 | 530 | 3,200 | 4 | 101% | 101% | 60% | ▲▲ | 99% | 97% | 88% | 100% | 105% |
| 20250324 | 530 | 530 | 520 | 523 | 5,300 | -7 | 99% | 99% | 166% | ▼ | 100% | 98% | 89% | 99% | 104% |
| 20250325 | 523 | 524 | 516 | 522 | 5,400 | -1 | 100% | 100% | 102% | ▼▼ | 99% | 95% | 89% | 98% | 104% |
| 20250326 | 522 | 523 | 517 | 517 | 4,100 | -5 | 99% | 99% | 76% | ▼▼▼ | 99% | 95% | 89% | 98% | 103% |
| 20250327 | 520 | 520 | 510 | 515 | 6,500 | -2 | 100% | 99% | 159% | ▼▼▼▼ | 102% | 97% | 92% | 97% | 102% |
| 20250328 | 503 | 522 | 500 | 515 | 12,300 | 0 | 100% | 102% | 189% | -- | 98% | 97% | 92% | 97% | 102% |
| 20250331 | 506 | 510 | 491 | 497 | 22,300 | -18 | 97% | 98% | 181% | ▼ | 98% | 92% | 93% | 94% | 100% |
| 20250401 | 501 | 503 | 492 | 493 | 5,600 | -4 | 99% | 98% | 25% | ▼▼ | 100% | 94% | 95% | 93% | 100% |
| 20250402 | 491 | 496 | 482 | 489 | 6,300 | -4 | 99% | 100% | 113% | ▼▼▼ | 102% | 96% | 97% | 92% | 100% |
| 20250403 | 480 | 492 | 477 | 490 | 20,500 | 1 | 100% | 102% | 325% | ▲ | 96% | 96% | 0% | 92% | 100% |
| 20250404 | 480 | 485 | 453 | 463 | 13,000 | -27 | 94% | 96% | 63% | ▼ | 102% | 102% | 0% | 87% | 100% |
| 20250408 | 451 | 460 | 449 | 460 | 6,500 | -3 | 99% | 102% | 50% | ▼▼ | 96% | 101% | 0% | 87% | 100% |
| 20250409 | 457 | 457 | 437 | 439 | 3,700 | -21 | 95% | 96% | 57% | ▼▼▼ | 100% | 100% | 0% | 83% | 100% |
| 20250410 | 463 | 464 | 455 | 461 | 3,500 | 22 | 105% | 100% | 95% | ▲ | 100% | 100% | 0% | 87% | 105% |
| 20250411 | 460 | 460 | 447 | 460 | 5,700 | -1 | 100% | 100% | 163% | ▼ | 100% | 102% | 0% | 87% | 105% |
| 20250414 | 453 | 460 | 453 | 455 | 5,100 | -5 | 99% | 100% | 89% | ▼▼ | 100% | 101% | 0% | 86% | 104% |
| 20250415 | 459 | 466 | 458 | 461 | 1,500 | 6 | 101% | 100% | 29% | ▲ | 100% | 0% | 0% | 87% | 105% |
| 20250416 | 459 | 463 | 459 | 460 | 1,700 | -1 | 100% | 100% | 113% | ▼ | 100% | 0% | 0% | 87% | 105% |
| 20250417 | 460 | 467 | 460 | 462 | 900 | 2 | 100% | 100% | 53% | ▲ | 100% | 0% | 0% | 87% | 105% |
| 20250418 | 465 | 470 | 463 | 464 | 6,300 | 2 | 100% | 100% | 700% | ▲▲ | % | % | % | 88% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 98,500 | 0 | 35,600 | 0 | 62,900 |
| 2025-04-04 | 0 | 101,200 | 0 | 37,300 | 0 | 63,900 |
| 2025-03-28 | 0 | 82,800 | 0 | 20,200 | 0 | 62,600 |
| 2025-03-21 | 0 | 81,100 | 0 | 18,400 | 0 | 62,700 |
| 2025-03-14 | 0 | 82,400 | 0 | 17,400 | 0 | 65,000 |
| 2025-03-07 | 0 | 85,200 | 0 | 17,100 | 0 | 68,100 |
| 2025-02-28 | 0 | 91,000 | 0 | 19,100 | 0 | 71,900 |
| 2025-02-21 | 0 | 95,300 | 0 | 21,900 | 0 | 73,400 |
| 2025-02-14 | 0 | 112,400 | 0 | 25,100 | 0 | 87,300 |
| 2025-02-07 | 0 | 119,300 | 0 | 25,000 | 0 | 94,300 |
| 2025-01-31 | 0 | 141,000 | 0 | 22,100 | 0 | 118,900 |
| 2025-01-24 | 0 | 151,800 | 0 | 20,500 | 0 | 131,300 |
| 2025-01-17 | 0 | 151,400 | 0 | 20,200 | 0 | 131,200 |
| 2025-01-10 | 0 | 153,300 | 0 | 20,400 | 0 | 132,900 |
| 2024-12-27 | 0 | 155,000 | 0 | 22,100 | 0 | 132,900 |
| 2024-12-20 | 0 | 143,600 | 0 | 22,400 | 0 | 121,200 |
| 2024-12-13 | 0 | 124,600 | 0 | 26,600 | 0 | 98,000 |
| 2024-12-06 | 0 | 126,700 | 0 | 26,600 | 0 | 100,100 |
| 2024-11-29 | 0 | 127,400 | 0 | 24,900 | 0 | 102,500 |
| 2024-11-22 | 0 | 129,500 | 0 | 24,500 | 0 | 105,000 |
| 2024-11-15 | 0 | 132,200 | 0 | 24,100 | 0 | 108,100 |
| 2024-11-08 | 0 | 132,700 | 0 | 23,200 | 0 | 109,500 |
| 2024-11-01 | 0 | 133,600 | 0 | 23,700 | 0 | 109,900 |
| 2024-10-25 | 0 | 133,000 | 0 | 23,800 | 0 | 109,200 |
| 2024-10-18 | 0 | 132,600 | 0 | 23,700 | 0 | 108,900 |
| 2024-10-11 | 0 | 130,800 | 0 | 22,500 | 0 | 108,300 |
| 2024-10-04 | 0 | 132,100 | 0 | 21,700 | 0 | 110,400 |
| 2024-09-27 | 0 | 135,900 | 0 | 21,300 | 0 | 114,600 |
| 2024-09-20 | 0 | 132,100 | 0 | 20,300 | 0 | 111,800 |
| 2024-09-13 | 0 | 130,400 | 0 | 20,700 | 0 | 109,700 |
| 2024-09-06 | 0 | 130,000 | 0 | 21,400 | 0 | 108,600 |
| 2024-08-30 | 0 | 129,500 | 0 | 21,600 | 0 | 107,900 |
| 2024-08-23 | 0 | 132,000 | 0 | 21,700 | 0 | 110,300 |
| 2024-08-16 | 0 | 126,500 | 0 | 23,000 | 0 | 103,500 |
| 2024-08-09 | 0 | 115,300 | 0 | 20,000 | 0 | 95,300 |
| 2024-08-02 | 2,200 | 62,300 | 2,200 | 17,100 | 0 | 45,200 |
| 2024-07-26 | 0 | 45,600 | 0 | 17,800 | 0 | 27,800 |
| 2024-07-19 | 0 | 48,000 | 0 | 18,400 | 0 | 29,600 |
| 2024-07-12 | 0 | 48,800 | 0 | 17,500 | 0 | 31,300 |
| 2024-07-05 | 0 | 50,900 | 0 | 18,400 | 0 | 32,500 |
| 2024-06-28 | 0 | 50,200 | 0 | 16,800 | 0 | 33,400 |
| 2024-06-21 | 0 | 49,100 | 0 | 15,100 | 0 | 34,000 |
| 2024-06-14 | 0 | 55,300 | 0 | 16,400 | 0 | 38,900 |
| 2024-06-07 | 0 | 75,400 | 0 | 17,500 | 0 | 57,900 |
| 2024-05-31 | 0 | 74,800 | 0 | 16,800 | 0 | 58,000 |
| 2024-05-24 | 0 | 74,800 | 0 | 15,700 | 0 | 59,100 |
| 2024-05-17 | 0 | 91,800 | 0 | 16,500 | 0 | 75,300 |
| 2024-05-10 | 0 | 85,300 | 0 | 18,800 | 0 | 66,500 |
| 2024-05-02 | 0 | 88,400 | 0 | 20,500 | 0 | 67,900 |
| 2024-04-26 | 0 | 86,800 | 0 | 19,800 | 0 | 67,000 |
| 2024-04-19 | 0 | 86,200 | 0 | 19,500 | 0 | 66,700 |
| 2024-04-12 | 0 | 87,000 | 0 | 21,200 | 0 | 65,800 |
| 2024-04-05 | 0 | 78,300 | 0 | 21,300 | 0 | 57,000 |
| 2024-03-29 | 0 | 82,700 | 0 | 25,400 | 0 | 57,300 |
| 2024-03-22 | 0 | 78,700 | 0 | 19,700 | 0 | 59,000 |
| 2024-03-15 | 0 | 81,000 | 0 | 17,800 | 0 | 63,200 |
| 2024-03-08 | 0 | 83,100 | 0 | 14,700 | 0 | 68,400 |
| 2024-03-01 | 0 | 82,100 | 0 | 15,700 | 0 | 66,400 |
| 2024-02-22 | 0 | 84,600 | 0 | 16,400 | 0 | 68,200 |
| 2024-02-16 | 0 | 87,600 | 0 | 17,200 | 0 | 70,400 |
| 2024-02-09 | 0 | 90,300 | 0 | 17,900 | 0 | 72,400 |
| 2024-02-02 | 0 | 93,300 | 0 | 22,800 | 0 | 70,500 |
| 2024-01-26 | 0 | 94,200 | 0 | 16,600 | 0 | 77,600 |
| 2024-01-19 | 0 | 95,300 | 0 | 16,900 | 0 | 78,400 |
| 2024-01-12 | 0 | 96,300 | 0 | 16,400 | 0 | 79,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250204 | 16:00 | サンユウ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250204 | 16:00 | サンユウ | 2025年３月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241105 | 16:00 | サンユウ | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241105 | 16:00 | サンユウ | 2025年３月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240802 | 16:00 | サンユウ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | サンユウ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | サンユウ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | サンユウ | 支配株主等に関する事項について |
| 20240513 | 16:00 | サンユウ | 役員異動に関するお知らせ |
| 20240318 | 16:00 | サンユウ | 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関するお知らせ |
| 20240202 | 16:00 | サンユウ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | サンユウ | 2024年３月期通期業績予想の修正及び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 |
|---|---|---|---|
| 5697 | 1 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2025-04-19 14:20:48 |
| 5697 | 2 | 第78期定時株主総会決議通知 | 2024-06-28 22:32:38 |
| 5697 | 2 | 支配株主等に関する事項について | 2024-06-21 16:44:25 |
| 5697 | 2 | 第78期定時株主総会招集通知 | 2024-06-21 16:44:24 |
| 5697 | 2 | コーポレート・ガバナンス報告書 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-18 14:44:31 |
| 5697 | 2 | 年次・中間報告書 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-18 14:44:29 |
| 5697 | 2 | 株主総会招集通知・決議通知 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-18 14:44:27 |
| 5697 | 2 | 有価証券報告書 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-18 14:44:25 |
| 5697 | 2 | 電子公告 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-14 23:57:48 |
| 5697 | 2 | 財務情報 | 株式会社サンユウ -みがき棒鋼の二次加工メーカー- | 2024-06-14 23:57:46 |