| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 3,055 | 3,150 | 3,050 | 3,125 | 4,700 | 80 | 103% | 102% | 276% | ▲▲ | 98% | 99% | 100% | 94% | 103% |
| 20241003 | 3,165 | 3,165 | 3,095 | 3,100 | 5,100 | -25 | 99% | 98% | 109% | ▼ | 101% | 99% | 102% | 94% | 102% |
| 20241004 | 3,105 | 3,125 | 3,085 | 3,125 | 2,300 | 25 | 101% | 101% | 45% | ▲ | 102% | 98% | 101% | 94% | 103% |
| 20241007 | 3,140 | 3,235 | 3,140 | 3,190 | 5,300 | 65 | 102% | 102% | 230% | ▲▲ | 99% | 98% | 100% | 96% | 105% |
| 20241008 | 3,170 | 3,225 | 3,145 | 3,145 | 3,300 | -45 | 99% | 99% | 62% | ▼ | 97% | 97% | 100% | 95% | 104% |
| 20241009 | 3,185 | 3,185 | 3,055 | 3,080 | 9,400 | -65 | 98% | 97% | 285% | ▼▼ | 98% | 100% | 103% | 93% | 102% |
| 20241010 | 3,105 | 3,105 | 3,040 | 3,055 | 2,400 | -25 | 99% | 98% | 26% | ▼▼▼ | 100% | 101% | 104% | 95% | 101% |
| 20241011 | 3,070 | 3,130 | 3,050 | 3,065 | 8,700 | 10 | 100% | 100% | 363% | ▲ | 101% | 100% | 104% | 96% | 101% |
| 20241015 | 3,075 | 3,135 | 3,065 | 3,095 | 4,400 | 30 | 101% | 101% | 51% | ▲▲ | 101% | 101% | 104% | 97% | 102% |
| 20241016 | 3,075 | 3,145 | 3,075 | 3,100 | 4,000 | 5 | 100% | 101% | 91% | ▲▲▲ | 99% | 100% | 103% | 97% | 102% |
| 20241017 | 3,125 | 3,125 | 3,100 | 3,105 | 1,600 | 5 | 100% | 99% | 40% | ▲▲▲▲ | 99% | 101% | 103% | 97% | 103% |
| 20241018 | 3,105 | 3,130 | 3,075 | 3,085 | 4,800 | -20 | 99% | 99% | 300% | ▼ | 100% | 102% | 104% | 96% | 102% |
| 20241021 | 3,075 | 3,120 | 3,075 | 3,080 | 1,700 | -5 | 100% | 100% | 35% | ▼▼ | 100% | 101% | 103% | 96% | 102% |
| 20241022 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 20 | 101% | 100% | 12% | ▲ | 100% | 100% | 103% | 97% | 102% |
| 20241023 | 3,120 | 3,120 | 3,100 | 3,115 | 3,300 | 15 | 100% | 100% | 1650% | ▲▲ | 102% | 101% | 104% | 98% | 103% |
| 20241024 | 3,080 | 3,140 | 3,075 | 3,140 | 4,100 | 25 | 101% | 102% | 124% | ▲▲▲ | 99% | 101% | 97% | 98% | 104% |
| 20241025 | 3,130 | 3,130 | 3,055 | 3,110 | 6,500 | -30 | 99% | 99% | 159% | ▼ | 99% | 101% | 94% | 97% | 103% |
| 20241028 | 3,150 | 3,150 | 3,100 | 3,125 | 2,800 | 15 | 100% | 99% | 43% | ▲ | 100% | 102% | 95% | 98% | 103% |
| 20241029 | 3,120 | 3,125 | 3,105 | 3,105 | 1,500 | -20 | 99% | 100% | 54% | ▼ | 96% | 103% | 95% | 97% | 102% |
| 20241030 | 3,105 | 3,105 | 2,991 | 2,991 | 33,200 | -114 | 96% | 96% | 2213% | ▼▼ | 105% | 105% | 98% | 94% | 100% |
| 20241031 | 3,020 | 3,190 | 2,969 | 3,160 | 11,600 | 169 | 106% | 105% | 35% | ▲ | 102% | 103% | 94% | 99% | 106% |
| 20241101 | 3,105 | 3,230 | 3,105 | 3,180 | 5,300 | 20 | 101% | 102% | 46% | ▲▲ | 99% | 100% | 91% | 100% | 106% |
| 20241105 | 3,190 | 3,220 | 3,155 | 3,160 | 3,100 | -20 | 99% | 99% | 58% | ▼ | 100% | 96% | 93% | 99% | 106% |
| 20241106 | 3,170 | 3,185 | 3,140 | 3,185 | 3,900 | 25 | 101% | 100% | 126% | ▲ | 99% | 92% | 92% | 100% | 106% |
| 20241107 | 3,200 | 3,200 | 3,150 | 3,165 | 2,300 | -20 | 99% | 99% | 59% | ▼ | 101% | 93% | 93% | 99% | 106% |
| 20241108 | 3,165 | 3,205 | 3,050 | 3,205 | 10,900 | 40 | 101% | 101% | 474% | ▲ | 96% | 94% | 94% | 100% | 107% |
| 20241111 | 3,145 | 3,145 | 2,984 | 3,030 | 6,100 | -175 | 95% | 96% | 56% | ▼ | 97% | 98% | 98% | 95% | 101% |
| 20241112 | 3,005 | 3,005 | 2,904 | 2,917 | 11,200 | -113 | 96% | 97% | 184% | ▼▼ | 100% | 99% | 101% | 91% | 100% |
| 20241113 | 2,943 | 2,952 | 2,900 | 2,933 | 2,200 | 16 | 101% | 100% | 20% | ▲ | 100% | 98% | 100% | 92% | 101% |
| 20241114 | 2,950 | 2,954 | 2,914 | 2,954 | 5,400 | 21 | 101% | 100% | 245% | ▲▲ | 101% | 98% | 101% | 92% | 101% |
| 20241115 | 2,930 | 2,952 | 2,921 | 2,952 | 2,500 | -2 | 100% | 101% | 46% | ▼ | 100% | 97% | 101% | 92% | 101% |
| 20241118 | 2,925 | 2,925 | 2,906 | 2,924 | 2,500 | -28 | 99% | 100% | 100% | ▼▼ | 99% | 97% | 101% | 91% | 100% |
| 20241119 | 2,920 | 2,920 | 2,895 | 2,895 | 1,900 | -29 | 99% | 99% | 76% | ▼▼▼ | 99% | 97% | 101% | 90% | 100% |
| 20241120 | 2,920 | 2,920 | 2,861 | 2,881 | 4,600 | -14 | 100% | 99% | 242% | ▼▼▼▼ | 99% | 99% | 104% | 90% | 100% |
| 20241121 | 2,856 | 2,856 | 2,833 | 2,835 | 4,300 | -46 | 98% | 99% | 93% | ▼▼▼▼▼ | 100% | 99% | 104% | 88% | 100% |
| 20241122 | 2,835 | 2,853 | 2,826 | 2,829 | 6,400 | -6 | 100% | 100% | 149% | ▼▼▼▼▼▼ | 100% | 100% | 105% | 88% | 100% |
| 20241125 | 2,825 | 2,829 | 2,816 | 2,816 | 2,700 | -13 | 100% | 100% | 42% | ▼▼▼▼▼▼▼ | 100% | 102% | 105% | 88% | 100% |
| 20241126 | 2,815 | 2,828 | 2,812 | 2,828 | 1,400 | 12 | 100% | 100% | 52% | ▲ | 99% | 104% | 103% | 88% | 100% |
| 20241127 | 2,828 | 2,828 | 2,781 | 2,790 | 4,100 | -38 | 99% | 99% | 293% | ▼ | 101% | 106% | 105% | 87% | 100% |
| 20241128 | 2,781 | 2,820 | 2,780 | 2,819 | 17,500 | 29 | 101% | 101% | 427% | ▲ | 100% | 105% | 102% | 88% | 101% |
| 20241129 | 2,819 | 2,845 | 2,819 | 2,821 | 1,000 | 2 | 100% | 100% | 6% | ▲▲ | 102% | 104% | 103% | 88% | 101% |
| 20241202 | 2,823 | 2,871 | 2,823 | 2,869 | 1,700 | 48 | 102% | 102% | 170% | ▲▲▲ | 103% | 103% | 101% | 90% | 103% |
| 20241203 | 2,871 | 2,943 | 2,871 | 2,943 | 2,400 | 74 | 103% | 103% | 141% | ▲▲▲▲ | 100% | 101% | 99% | 92% | 105% |
| 20241204 | 2,943 | 2,965 | 2,915 | 2,955 | 5,000 | 12 | 100% | 100% | 208% | ▲▲▲▲▲ | 99% | 99% | 98% | 92% | 106% |
| 20241205 | 2,973 | 2,975 | 2,945 | 2,945 | 2,500 | -10 | 100% | 99% | 50% | ▼ | 100% | 98% | 98% | 92% | 106% |
| 20241206 | 2,957 | 2,962 | 2,945 | 2,945 | 1,900 | 0 | 100% | 100% | 76% | -- | 100% | 98% | 98% | 97% | 106% |
| 20241209 | 2,961 | 2,964 | 2,939 | 2,956 | 4,500 | 11 | 100% | 100% | 237% | ▲ | 100% | 97% | 98% | 100% | 106% |
| 20241210 | 2,950 | 2,975 | 2,950 | 2,958 | 3,600 | 2 | 100% | 100% | 80% | ▲▲ | 98% | 95% | 97% | 100% | 106% |
| 20241211 | 2,980 | 2,980 | 2,909 | 2,909 | 2,500 | -49 | 98% | 98% | 69% | ▼ | 100% | 97% | 100% | 98% | 104% |
| 20241212 | 2,903 | 2,972 | 2,900 | 2,909 | 6,500 | 0 | 100% | 100% | 260% | -- | 99% | 97% | 100% | 98% | 104% |
| 20241213 | 2,900 | 2,900 | 2,843 | 2,863 | 3,300 | -46 | 98% | 99% | 51% | ▼ | 97% | 97% | 100% | 97% | 103% |
| 20241216 | 2,904 | 2,904 | 2,830 | 2,831 | 4,700 | -32 | 99% | 97% | 142% | ▼▼ | 99% | 99% | 0% | 96% | 101% |
| 20241217 | 2,835 | 2,835 | 2,780 | 2,802 | 3,300 | -29 | 99% | 99% | 70% | ▼▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241218 | 2,792 | 2,827 | 2,792 | 2,824 | 3,600 | 22 | 101% | 101% | 109% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20241219 | 2,792 | 2,817 | 2,790 | 2,800 | 1,000 | -24 | 99% | 100% | 28% | ▼ | 101% | 103% | 0% | 95% | 100% |
| 20241220 | 2,797 | 2,835 | 2,797 | 2,816 | 2,000 | 16 | 101% | 101% | 200% | ▲ | 99% | 103% | 0% | 95% | 101% |
| 20241223 | 2,815 | 2,859 | 2,791 | 2,793 | 3,400 | -23 | 99% | 99% | 170% | ▼ | 100% | 104% | 0% | 94% | 100% |
| 20241224 | 2,796 | 2,857 | 2,796 | 2,800 | 2,500 | 7 | 100% | 100% | 74% | ▲ | 101% | 104% | 0% | 95% | 100% |
| 20241225 | 2,800 | 2,824 | 2,800 | 2,824 | 400 | 24 | 101% | 101% | 16% | ▲▲ | 103% | 0% | 0% | 95% | 101% |
| 20241226 | 2,805 | 2,884 | 2,801 | 2,884 | 900 | 60 | 102% | 103% | 225% | ▲▲▲ | 99% | 0% | 0% | 97% | 103% |
| 20241227 | 2,934 | 2,934 | 2,870 | 2,902 | 2,800 | 18 | 101% | 99% | 311% | ▲▲▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20241230 | 2,900 | 2,949 | 2,893 | 2,902 | 2,700 | 0 | 100% | 100% | 96% | -- | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 400 | 53,200 | 0 | 35,700 | 400 | 17,500 |
| 2024-12-13 | 300 | 51,400 | 0 | 35,100 | 300 | 16,300 |
| 2024-12-06 | 300 | 51,400 | 0 | 35,100 | 300 | 16,300 |
| 2024-11-29 | 400 | 51,900 | 0 | 35,300 | 400 | 16,600 |
| 2024-11-22 | 400 | 39,400 | 0 | 35,100 | 400 | 4,300 |
| 2024-11-15 | 300 | 47,800 | 0 | 35,000 | 300 | 12,800 |
| 2024-11-08 | 700 | 48,100 | 0 | 35,000 | 700 | 13,100 |
| 2024-11-01 | 800 | 41,000 | 0 | 35,000 | 800 | 6,000 |
| 2024-10-25 | 500 | 39,400 | 0 | 34,900 | 500 | 4,500 |
| 2024-10-18 | 500 | 40,000 | 0 | 34,900 | 500 | 5,100 |
| 2024-10-11 | 1,000 | 41,800 | 0 | 35,500 | 1,000 | 6,300 |
| 2024-10-04 | 1,100 | 41,200 | 0 | 36,300 | 1,100 | 4,900 |
| 2024-09-27 | 1,000 | 41,800 | 0 | 36,900 | 1,000 | 4,900 |
| 2024-09-20 | 1,100 | 41,800 | 0 | 35,700 | 1,100 | 6,100 |
| 2024-09-13 | 1,100 | 41,900 | 0 | 35,900 | 1,100 | 6,000 |
| 2024-09-06 | 1,000 | 37,400 | 0 | 30,500 | 1,000 | 6,900 |
| 2024-08-30 | 1,400 | 51,700 | 0 | 44,200 | 1,400 | 7,500 |
| 2024-08-23 | 800 | 52,400 | 0 | 44,600 | 800 | 7,800 |
| 2024-08-16 | 700 | 51,100 | 0 | 42,800 | 700 | 8,300 |
| 2024-08-09 | 1,000 | 51,500 | 0 | 42,700 | 1,000 | 8,800 |
| 2024-08-02 | 500 | 48,700 | 0 | 38,900 | 500 | 9,800 |
| 2024-07-26 | 600 | 46,600 | 0 | 38,900 | 600 | 7,700 |
| 2024-07-19 | 600 | 46,700 | 0 | 38,500 | 600 | 8,200 |
| 2024-07-12 | 700 | 46,600 | 0 | 38,500 | 700 | 8,100 |
| 2024-07-05 | 1,200 | 47,500 | 0 | 38,700 | 1,200 | 8,800 |
| 2024-06-28 | 1,000 | 44,900 | 0 | 36,700 | 1,000 | 8,200 |
| 2024-06-21 | 1,400 | 44,400 | 0 | 36,900 | 1,400 | 7,500 |
| 2024-06-14 | 1,700 | 44,500 | 0 | 37,000 | 1,700 | 7,500 |
| 2024-06-07 | 1,700 | 46,400 | 0 | 37,700 | 1,700 | 8,700 |
| 2024-05-31 | 1,300 | 47,100 | 0 | 38,200 | 1,300 | 8,900 |
| 2024-05-24 | 1,300 | 44,100 | 0 | 34,800 | 1,300 | 9,300 |
| 2024-05-17 | 1,500 | 38,300 | 0 | 29,500 | 1,500 | 8,800 |
| 2024-05-10 | 2,200 | 26,500 | 0 | 16,500 | 2,200 | 10,000 |
| 2024-05-02 | 2,300 | 22,700 | 0 | 13,100 | 2,300 | 9,600 |
| 2024-04-26 | 2,100 | 22,800 | 0 | 13,200 | 2,100 | 9,600 |
| 2024-04-19 | 2,800 | 23,500 | 0 | 13,500 | 2,800 | 10,000 |
| 2024-04-12 | 4,700 | 22,200 | 0 | 12,800 | 4,700 | 9,400 |
| 2024-04-05 | 5,700 | 21,700 | 0 | 12,400 | 5,700 | 9,300 |
| 2024-03-29 | 6,500 | 23,600 | 0 | 13,000 | 6,500 | 10,600 |
| 2024-03-22 | 6,900 | 30,100 | 0 | 17,200 | 6,900 | 12,900 |
| 2024-03-15 | 8,500 | 31,500 | 0 | 19,500 | 8,500 | 12,000 |
| 2024-03-08 | 9,500 | 30,200 | 0 | 18,600 | 9,500 | 11,600 |
| 2024-03-01 | 10,100 | 32,100 | 0 | 20,200 | 10,100 | 11,900 |
| 2024-02-22 | 10,100 | 34,800 | 0 | 21,500 | 10,100 | 13,300 |
| 2024-02-16 | 10,000 | 28,800 | 0 | 14,800 | 10,000 | 14,000 |
| 2024-02-09 | 10,100 | 30,500 | 0 | 14,700 | 10,100 | 15,800 |
| 2024-02-02 | 8,800 | 15,700 | 0 | 12,500 | 8,800 | 3,200 |
| 2024-01-26 | 7,800 | 16,700 | 0 | 12,200 | 7,800 | 4,500 |
| 2024-01-19 | 7,700 | 17,000 | 0 | 12,200 | 7,700 | 4,800 |
| 2024-01-12 | 8,400 | 18,400 | 0 | 12,400 | 8,400 | 6,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 11:00 | 三洋工 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 10:00 | 三洋工 | 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及び自己株式取得終了に関するお知らせ |
| 20240806 | 14:00 | 三洋工 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 16:00 | 三洋工 | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240611 | 14:00 | 三洋工 | 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 |
| 20240510 | 11:00 | 三洋工 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240322 | 14:00 | 三洋工 | （訂正・数値データ訂正）「配当予想の修正（創立75周年 記念配当）に関するお知らせ」の一部訂正について |
| 20240312 | 14:00 | 三洋工 | 配当予想の修正(創立75周年 記念配当)に関するお知らせ |
| 20240312 | 14:00 | 三洋工 | 固定資産の取得(試験施設棟建設)に関するお知らせ |
| 20240312 | 14:00 | 三洋工 | 役員の異動に関するお知らせ |
| 20240207 | 14:00 | 三洋工 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 14:00 | 三洋工 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXM8 | 360 | 2024-12-12 14:14 | 三洋工業株式会社 | 株式会社ＴＮＮアドバイザーズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UWX3 | 350 | 2024-12-06 16:18 | 三洋工業株式会社 | 株式会社ＴＮＮアドバイザーズ | 変更報告書 |
| S100U87V | 350 | 2024-08-19 09:43 | 三洋工業株式会社 | 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） |
| S100U3KU | 350 | 2024-07-29 12:11 | 三洋工業株式会社 | 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） |
| S100T1WO | 350 | 2024-03-18 15:44 | 三洋工業株式会社 | 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） |
| S100T09S | 360 | 2024-03-06 12:37 | 三洋工業株式会社 | 株式会社ＴＮＮアドバイザーズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SZOK | 350 | 2024-03-05 09:09 | 三洋工業株式会社 | 株式会社ＴＮＮアドバイザーズ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5958 | 1 | 三洋工業株式会社 | 2024-12-30 20:21:05 |
| 5958 | 2 | 「第90期定時株主総会招集ご通知」を追加しました。 | 2024-06-21 16:45:17 |
| 5958 | 2 | IRカレンダー | 三洋工業株式会社 | 2024-06-19 05:22:18 |
| 5958 | 2 | 株式について| 三洋工業株式会社 | 2024-06-19 05:22:16 |
| 5958 | 2 | IRライブラリー | 三洋工業株式会社 | 2024-06-19 05:22:15 |
| 5958 | 2 | 財務ハイライト | 三洋工業株式会社 | 2024-06-19 05:22:14 |
| 5958 | 2 | 経営情報 | 三洋工業株式会社 | 2024-06-19 05:22:12 |
| 5958 | 2 | IRニュース | 三洋工業株式会社 | 2024-06-19 05:22:11 |
| 5958 | 2 | 中期3ヵ年経営計画「SANYO VISION 76」| 三洋工業株式会社 | 2024-06-19 05:22:10 |
| 5958 | 2 | 投資家の皆さまへ | 三洋工業株式会社 | 2024-06-19 05:22:09 |