| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 971 | 977 | 960 | 967 | 254,000 | -23 | 98% | 100% | 117% | ▼ | 99% | 103% | 86% | 92% | 100% |
| 20240726 | 980 | 987 | 963 | 969 | 263,500 | 2 | 100% | 99% | 104% | ▲ | 101% | 96% | 86% | 93% | 100% |
| 20240729 | 983 | 993 | 974 | 992 | 178,200 | 23 | 102% | 101% | 68% | ▲▲ | 100% | 88% | 85% | 95% | 103% |
| 20240730 | 990 | 1,000 | 986 | 993 | 122,400 | 1 | 100% | 100% | 69% | ▲▲▲ | 103% | 83% | 86% | 95% | 103% |
| 20240731 | 982 | 1,012 | 972 | 1,012 | 222,700 | 19 | 102% | 103% | 182% | ▲▲▲▲ | 95% | 83% | 85% | 97% | 105% |
| 20240801 | 990 | 992 | 940 | 942 | 293,700 | -70 | 93% | 95% | 132% | ▼ | 98% | 90% | 94% | 90% | 100% |
| 20240802 | 892 | 901 | 861 | 873 | 478,700 | -69 | 93% | 98% | 163% | ▼▼ | 93% | 100% | 107% | 84% | 100% |
| 20240805 | 781 | 789 | 723 | 723 | 468,000 | -150 | 83% | 93% | 98% | ▼▼▼ | 104% | 101% | 107% | 69% | 100% |
| 20240806 | 783 | 825 | 773 | 817 | 340,300 | 94 | 113% | 104% | 73% | ▲ | 103% | 103% | 107% | 78% | 113% |
| 20240807 | 780 | 831 | 768 | 800 | 574,200 | -17 | 98% | 103% | 169% | ▼ | 100% | 106% | 109% | 77% | 111% |
| 20240808 | 770 | 793 | 766 | 771 | 340,600 | -29 | 96% | 100% | 59% | ▼▼ | 99% | 107% | 106% | 74% | 107% |
| 20240809 | 788 | 794 | 761 | 780 | 324,500 | 9 | 101% | 99% | 95% | ▲ | 101% | 108% | 107% | 75% | 108% |
| 20240813 | 780 | 793 | 772 | 789 | 239,300 | 9 | 101% | 101% | 74% | ▲▲ | 101% | 105% | 106% | 76% | 109% |
| 20240814 | 792 | 814 | 786 | 801 | 278,800 | 12 | 102% | 101% | 117% | ▲▲▲ | 102% | 104% | 104% | 77% | 111% |
| 20240815 | 802 | 831 | 799 | 815 | 260,200 | 14 | 102% | 102% | 93% | ▲▲▲▲ | 100% | 98% | 100% | 81% | 113% |
| 20240816 | 839 | 846 | 831 | 843 | 210,700 | 28 | 103% | 100% | 81% | ▲▲▲▲▲ | 98% | 98% | 99% | 83% | 117% |
| 20240819 | 840 | 854 | 826 | 827 | 216,900 | -16 | 98% | 98% | 103% | ▼ | 100% | 99% | 100% | 82% | 114% |
| 20240820 | 831 | 840 | 828 | 834 | 141,800 | 7 | 101% | 100% | 65% | ▲ | 101% | 99% | 95% | 82% | 115% |
| 20240821 | 819 | 829 | 812 | 826 | 138,800 | -8 | 99% | 101% | 98% | ▼ | 99% | 99% | 94% | 82% | 114% |
| 20240822 | 827 | 827 | 814 | 821 | 109,200 | -5 | 99% | 99% | 79% | ▼▼ | 100% | 99% | 92% | 81% | 114% |
| 20240823 | 825 | 833 | 815 | 825 | 139,200 | 4 | 100% | 100% | 127% | ▲ | 99% | 103% | 93% | 82% | 114% |
| 20240826 | 817 | 818 | 800 | 806 | 153,400 | -19 | 98% | 99% | 110% | ▼ | 101% | 104% | 94% | 80% | 111% |
| 20240827 | 806 | 821 | 806 | 814 | 144,800 | 8 | 101% | 101% | 94% | ▲ | 100% | 102% | 96% | 80% | 113% |
| 20240828 | 815 | 818 | 809 | 818 | 78,400 | 4 | 100% | 100% | 54% | ▲▲ | 100% | 101% | 96% | 81% | 113% |
| 20240829 | 817 | 818 | 806 | 814 | 91,900 | -4 | 100% | 100% | 117% | ▼ | 102% | 95% | 95% | 86% | 113% |
| 20240830 | 821 | 844 | 821 | 838 | 215,300 | 24 | 103% | 102% | 234% | ▲ | 98% | 91% | 92% | 96% | 116% |
| 20240902 | 853 | 854 | 827 | 834 | 152,200 | -4 | 100% | 98% | 71% | ▼ | 99% | 90% | 93% | 99% | 115% |
| 20240903 | 840 | 843 | 824 | 828 | 140,800 | -6 | 99% | 99% | 93% | ▼▼ | 97% | 93% | 98% | 98% | 107% |
| 20240904 | 800 | 805 | 779 | 779 | 349,800 | -49 | 94% | 97% | 248% | ▼▼▼ | 100% | 96% | 101% | 92% | 101% |
| 20240905 | 774 | 786 | 764 | 774 | 223,800 | -5 | 99% | 100% | 64% | ▼▼▼▼ | 97% | 96% | 101% | 92% | 100% |
| 20240906 | 778 | 778 | 752 | 755 | 316,500 | -19 | 98% | 97% | 141% | ▼▼▼▼▼ | 101% | 101% | 106% | 90% | 100% |
| 20240909 | 740 | 747 | 719 | 746 | 254,700 | -9 | 99% | 101% | 80% | ▼▼▼▼▼▼ | 99% | 98% | 104% | 88% | 100% |
| 20240910 | 750 | 755 | 740 | 744 | 116,900 | -2 | 100% | 99% | 46% | ▼▼▼▼▼▼▼ | 98% | 101% | 106% | 88% | 100% |
| 20240911 | 735 | 741 | 715 | 720 | 182,300 | -24 | 97% | 98% | 156% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 104% | 85% | 100% |
| 20240912 | 735 | 750 | 735 | 744 | 176,000 | 24 | 103% | 101% | 97% | ▲ | 99% | 102% | 103% | 88% | 103% |
| 20240913 | 740 | 744 | 727 | 732 | 130,500 | -12 | 98% | 99% | 74% | ▼ | 99% | 102% | 103% | 87% | 102% |
| 20240917 | 740 | 742 | 720 | 729 | 99,400 | -3 | 100% | 99% | 76% | ▼▼ | 101% | 103% | 103% | 87% | 101% |
| 20240918 | 740 | 746 | 733 | 744 | 158,300 | 15 | 102% | 101% | 159% | ▲ | 101% | 104% | 102% | 89% | 103% |
| 20240919 | 750 | 759 | 750 | 756 | 115,700 | 12 | 102% | 101% | 73% | ▲▲ | 99% | 102% | 99% | 90% | 105% |
| 20240920 | 766 | 771 | 758 | 758 | 173,100 | 2 | 100% | 99% | 150% | ▲▲▲ | 98% | 101% | 96% | 90% | 105% |
| 20240924 | 771 | 772 | 757 | 757 | 163,300 | -1 | 100% | 98% | 94% | ▼ | 101% | 100% | 99% | 90% | 105% |
| 20240925 | 750 | 770 | 749 | 761 | 121,900 | 4 | 101% | 101% | 75% | ▲ | 102% | 98% | 96% | 91% | 106% |
| 20240926 | 771 | 783 | 761 | 783 | 154,800 | 22 | 103% | 102% | 127% | ▲▲ | 100% | 97% | 95% | 93% | 109% |
| 20240927 | 777 | 781 | 768 | 776 | 149,100 | -7 | 99% | 100% | 96% | ▼ | 99% | 101% | 98% | 93% | 108% |
| 20240930 | 746 | 756 | 738 | 738 | 200,000 | -38 | 95% | 99% | 134% | ▼▼ | 101% | 102% | 98% | 88% | 103% |
| 20241001 | 744 | 757 | 744 | 753 | 98,400 | 15 | 102% | 101% | 49% | ▲ | 99% | 103% | 98% | 90% | 105% |
| 20241002 | 743 | 756 | 739 | 739 | 108,400 | -14 | 98% | 99% | 110% | ▼ | 100% | 98% | 96% | 89% | 103% |
| 20241003 | 758 | 765 | 754 | 755 | 116,800 | 16 | 102% | 100% | 108% | ▲ | 100% | 98% | 96% | 96% | 105% |
| 20241004 | 754 | 765 | 754 | 757 | 116,000 | 2 | 100% | 100% | 99% | ▲▲ | 99% | 96% | 92% | 97% | 105% |
| 20241007 | 772 | 773 | 762 | 762 | 104,600 | 5 | 101% | 99% | 90% | ▲▲▲ | 98% | 97% | 0% | 97% | 106% |
| 20241008 | 755 | 757 | 740 | 743 | 118,200 | -19 | 98% | 98% | 113% | ▼ | 99% | 98% | 0% | 95% | 103% |
| 20241009 | 745 | 746 | 731 | 736 | 132,600 | -7 | 99% | 99% | 112% | ▼▼ | 100% | 98% | 0% | 94% | 102% |
| 20241010 | 739 | 744 | 737 | 740 | 88,800 | 4 | 101% | 100% | 67% | ▲ | 99% | 98% | 0% | 95% | 103% |
| 20241011 | 742 | 744 | 732 | 735 | 82,300 | -5 | 99% | 99% | 93% | ▼ | 99% | 98% | 0% | 94% | 101% |
| 20241015 | 739 | 741 | 731 | 733 | 115,900 | -2 | 100% | 99% | 141% | ▼▼ | 100% | 100% | 0% | 94% | 101% |
| 20241016 | 726 | 734 | 722 | 725 | 140,300 | -8 | 99% | 100% | 121% | ▼▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241017 | 727 | 733 | 723 | 726 | 114,200 | 1 | 100% | 100% | 81% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 725 | 727 | 717 | 719 | 146,300 | -7 | 99% | 99% | 128% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 722 | 730 | 721 | 727 | 89,000 | 8 | 101% | 101% | 61% | ▲ | 98% | 0% | 0% | 93% | 101% |
| 20241022 | 726 | 726 | 713 | 714 | 120,700 | -13 | 98% | 98% | 136% | ▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,900 | 647,000 | 300 | 293,600 | 4,600 | 353,400 |
| 2024-10-11 | 2,900 | 644,900 | 300 | 300,500 | 2,600 | 344,400 |
| 2024-10-04 | 8,300 | 639,500 | 300 | 296,200 | 8,000 | 343,300 |
| 2024-09-27 | 8,700 | 648,200 | 200 | 300,500 | 8,500 | 347,700 |
| 2024-09-20 | 7,100 | 705,200 | 200 | 300,900 | 6,900 | 404,300 |
| 2024-09-13 | 9,700 | 766,600 | 500 | 303,100 | 9,200 | 463,500 |
| 2024-09-06 | 5,700 | 732,900 | 200 | 298,100 | 5,500 | 434,800 |
| 2024-08-30 | 21,000 | 694,400 | 200 | 285,500 | 20,800 | 408,900 |
| 2024-08-23 | 22,900 | 709,600 | 200 | 283,800 | 22,700 | 425,800 |
| 2024-08-16 | 13,500 | 704,100 | 200 | 286,700 | 13,300 | 417,400 |
| 2024-08-09 | 6,200 | 708,600 | 200 | 287,700 | 6,000 | 420,900 |
| 2024-08-02 | 9,000 | 808,300 | 300 | 307,700 | 8,700 | 500,600 |
| 2024-07-26 | 6,400 | 798,200 | 200 | 310,200 | 6,200 | 488,000 |
| 2024-07-19 | 22,700 | 797,000 | 2,200 | 323,000 | 20,500 | 474,000 |
| 2024-07-12 | 32,500 | 786,400 | 2,800 | 320,000 | 29,700 | 466,400 |
| 2024-07-05 | 25,600 | 840,000 | 2,700 | 327,700 | 22,900 | 512,300 |
| 2024-06-28 | 25,500 | 861,900 | 2,200 | 315,600 | 23,300 | 546,300 |
| 2024-06-21 | 10,700 | 878,700 | 300 | 342,300 | 10,400 | 536,400 |
| 2024-06-14 | 38,700 | 880,400 | 500 | 350,500 | 38,200 | 529,900 |
| 2024-06-07 | 11,100 | 845,400 | 400 | 344,400 | 10,700 | 501,000 |
| 2024-05-31 | 11,600 | 883,700 | 400 | 350,600 | 11,200 | 533,100 |
| 2024-05-24 | 19,500 | 897,700 | 400 | 342,500 | 19,100 | 555,200 |
| 2024-05-17 | 16,600 | 921,600 | 400 | 337,200 | 16,200 | 584,400 |
| 2024-05-10 | 25,300 | 917,600 | 1,300 | 343,000 | 24,000 | 574,600 |
| 2024-05-02 | 19,400 | 862,800 | 400 | 337,600 | 19,000 | 525,200 |
| 2024-04-26 | 19,600 | 831,900 | 400 | 343,300 | 19,200 | 488,600 |
| 2024-04-19 | 19,300 | 874,000 | 400 | 349,300 | 18,900 | 524,700 |
| 2024-04-12 | 27,700 | 955,300 | 400 | 384,100 | 27,300 | 571,200 |
| 2024-04-05 | 27,600 | 915,900 | 400 | 383,400 | 27,200 | 532,500 |
| 2024-03-29 | 46,600 | 916,400 | 18,400 | 370,600 | 28,200 | 545,800 |
| 2024-03-22 | 50,200 | 932,500 | 18,500 | 366,200 | 31,700 | 566,300 |
| 2024-03-15 | 34,600 | 839,700 | 18,500 | 367,000 | 16,100 | 472,700 |
| 2024-03-08 | 64,400 | 803,400 | 30,600 | 350,900 | 33,800 | 452,500 |
| 2024-03-01 | 138,000 | 764,300 | 22,700 | 308,600 | 115,300 | 455,700 |
| 2024-02-22 | 129,000 | 766,400 | 25,200 | 314,600 | 103,800 | 451,800 |
| 2024-02-16 | 85,000 | 743,600 | 19,600 | 322,200 | 65,400 | 421,400 |
| 2024-02-09 | 30,000 | 1,013,200 | 18,900 | 335,700 | 11,100 | 677,500 |
| 2024-02-02 | 27,900 | 962,400 | 19,300 | 323,300 | 8,600 | 639,100 |
| 2024-01-26 | 26,400 | 893,800 | 19,800 | 292,300 | 6,600 | 601,500 |
| 2024-01-19 | 27,700 | 887,600 | 19,500 | 281,800 | 8,200 | 605,800 |
| 2024-01-12 | 29,300 | 876,300 | 19,400 | 289,700 | 9,900 | 586,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 261,745 | 0.70% | ▲ | 21,800 | 742 | 744 | 732 | 735 | 82,300 |
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 239,945 | 0.64% | ▲ | 18,000 | 746 | 756 | 738 | 738 | 200,000 |
| 2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 221,945 | 0.59% | ▼ | -1,900 | 777 | 781 | 768 | 776 | 149,100 |
| 2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 223,845 | 0.60% | ▲ | 2,100 | 750 | 770 | 749 | 761 | 121,900 |
| 2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 221,745 | 0.59% | ▼ | -6,300 | 740 | 746 | 733 | 744 | 158,300 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 228,045 | 0.61% | ▲ | 36,700 | 740 | 742 | 720 | 729 | 99,400 |
| 2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 191,345 | 0.51% | ▲ | 7,300 | 821 | 844 | 821 | 838 | 215,300 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 184,045 | 0.49% | ▼ | -38,100 | 792 | 814 | 786 | 801 | 278,800 |
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 222,145 | 0.59% | ▼ | -26,400 | 788 | 794 | 761 | 780 | 324,500 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 248,545 | 0.66% | ▼ | -35,600 | 783 | 825 | 773 | 817 | 340,300 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 284,145 | 0.76% | ▼ | -44,100 | 892 | 901 | 861 | 873 | 478,700 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 328,245 | 0.88% | ▼ | -40,400 | 1,006 | 1,010 | 995 | 1,004 | 165,800 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 368,645 | 0.99% | ▼ | -7,700 | 1,030 | 1,044 | 1,024 | 1,038 | 186,300 |
| 2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 376,345 | 1.01% | ▲ | 38,500 | 1,042 | 1,042 | 1,015 | 1,025 | 243,400 |
| 2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 337,845 | 0.91% | ▲ | 28,500 | 970 | 1,022 | 969 | 1,016 | 245,700 |
| 2024-06-05 | GOLDMAN SACHS INTERNATIONAL | 309,345 | 0.83% | ▲ | 14,100 | 950 | 967 | 946 | 958 | 117,700 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 295,245 | 0.79% | ▼ | -1,900 | 969 | 973 | 957 | 962 | 228,200 |
| 2024-06-03 | GOLDMAN SACHS INTERNATIONAL | 297,145 | 0.80% | ▲ | 33,100 | 1,010 | 1,014 | 971 | 971 | 267,500 |
| 2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 264,045 | 0.71% | ▲ | 36,100 | 1,010 | 1,027 | 1,004 | 1,021 | 153,400 |
| 2024-05-24 | GOLDMAN SACHS INTERNATIONAL | 227,945 | 0.61% | ▲ | 26,000 | 964 | 1,009 | 964 | 1,001 | 172,000 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 201,945 | 0.54% | ▲ | 1,015 | 1,026 | 985 | 986 | 307,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240924 | 15:00 | 三桜工 | ステークホルダーの皆さまから頂戴した質問とそれに対する回答(2025年３月期第１四半期決算) |
| 20240806 | 15:00 | 三桜工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | 三桜工 | 2025年3月期 第１四半期 決算補足説明資料 |
| 20240723 | 15:00 | 三桜工 | ステークホルダーの皆さまから頂戴した質問とそれに対する回答 |
| 20240621 | 18:00 | 三桜工 | 本店移転に関するお知らせ |
| 20240607 | 15:00 | 三桜工 | 2024 年3 月期決算説明会サマリー（動画・説明会資料・書き起こし） |
| 20240607 | 15:00 | 三桜工 | ステークホルダーの皆さまから頂戴した質問とそれに対する回答 |
| 20240530 | 15:00 | 三桜工 | 新・中期経営方針 |
| 20240521 | 15:00 | 三桜工 | 剰余金の配当及び配当予想の修正に関するお知らせ |
| 20240521 | 15:00 | 三桜工 | 定款一部変更に関するお知らせ |
| 20240510 | 15:15 | 三桜工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:15 | 三桜工 | 通期個別実績値と前期実績値との差異に関するお知らせ |
| 20240510 | 15:15 | 三桜工 | 2024年3月期 期末 決算補足説明資料 |
| 20240424 | 18:00 | 三桜工 | 役員人事内定に関するお知らせ |
| 20240327 | 18:00 | 三桜工 | 当社取締役会の実効性評価結果の概要について |
| 20240301 | 15:00 | 三桜工 | 個人投資家様向け会社説明会のアーカイブ配信について |
| 20240219 | 17:00 | 三桜工 | 個人投資家様向け会社説明会の開催について |
| 20240209 | 15:10 | 三桜工 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6584 | 2 | よくあるご質問 ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:29 |
| 6584 | 2 | 電子公告 ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:28 |
| 6584 | 2 | IRカレンダー ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:26 |
| 6584 | 2 | 株主総会 ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:25 |
| 6584 | 2 | IR News ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:23 |
| 6584 | 2 | 株式基本情報 ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:22 |
| 6584 | 2 | 株式の状況 ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:20 |
| 6584 | 2 | 決算情報 ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:19 |
| 6584 | 2 | 連結財務ハイライト ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:17 |
| 6584 | 2 | IR情報 ~ 三桜工業株式会社 - Sanoh Industrial Co., Ltd. | 2024-06-15 01:34:16 |