| 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 | 564 | 568 | 559 | 560 | 72,800 | 0 | 100% | 99% | 115% | -- | 100% | 104% | 109% | 92% | 107% |
| 20240925 | 562 | 566 | 559 | 564 | 59,800 | 4 | 101% | 100% | 82% | ▲ | 101% | 102% | 107% | 93% | 108% |
| 20240926 | 572 | 577 | 563 | 577 | 88,300 | 13 | 102% | 101% | 148% | ▲▲ | 101% | 100% | 106% | 95% | 110% |
| 20240927 | 580 | 589 | 577 | 585 | 112,500 | 8 | 101% | 101% | 127% | ▲▲▲ | 100% | 102% | 108% | 97% | 112% |
| 20240930 | 569 | 575 | 567 | 569 | 128,500 | -16 | 97% | 100% | 114% | ▼ | 101% | 101% | 105% | 94% | 109% |
| 20241001 | 579 | 587 | 575 | 583 | 65,700 | 14 | 102% | 101% | 51% | ▲ | 100% | 102% | 106% | 97% | 111% |
| 20241002 | 575 | 583 | 575 | 577 | 75,800 | -6 | 99% | 100% | 115% | ▼ | 98% | 99% | 104% | 96% | 110% |
| 20241003 | 590 | 590 | 580 | 580 | 60,400 | 3 | 101% | 98% | 80% | ▲ | 100% | 105% | 105% | 99% | 111% |
| 20241004 | 584 | 585 | 580 | 582 | 58,900 | 2 | 100% | 100% | 98% | ▲▲ | 99% | 104% | 104% | 99% | 111% |
| 20241007 | 591 | 594 | 587 | 587 | 106,300 | 5 | 101% | 99% | 180% | ▲▲▲ | 99% | 104% | 104% | 100% | 112% |
| 20241008 | 590 | 593 | 582 | 586 | 146,700 | -1 | 100% | 99% | 138% | ▼ | 97% | 104% | 106% | 100% | 112% |
| 20241009 | 591 | 593 | 571 | 576 | 425,800 | -10 | 98% | 97% | 290% | ▼▼ | 98% | 97% | 99% | 98% | 110% |
| 20241010 | 629 | 643 | 607 | 614 | 1,125,900 | 38 | 107% | 98% | 264% | ▲ | 99% | 100% | 102% | 100% | 117% |
| 20241011 | 613 | 627 | 608 | 609 | 251,300 | -5 | 99% | 99% | 22% | ▼ | 100% | 99% | 101% | 99% | 114% |
| 20241015 | 615 | 619 | 604 | 614 | 134,200 | 5 | 101% | 100% | 53% | ▲ | 100% | 100% | 103% | 100% | 115% |
| 20241016 | 608 | 613 | 603 | 607 | 99,200 | -7 | 99% | 100% | 74% | ▼ | 100% | 97% | 103% | 99% | 113% |
| 20241017 | 608 | 612 | 605 | 607 | 79,700 | 0 | 100% | 100% | 80% | -- | 100% | 96% | 103% | 99% | 111% |
| 20241018 | 607 | 610 | 605 | 610 | 59,800 | 3 | 100% | 100% | 75% | ▲ | 100% | 95% | 102% | 99% | 110% |
| 20241021 | 612 | 613 | 606 | 609 | 112,800 | -1 | 100% | 100% | 189% | ▼ | 97% | 99% | 102% | 99% | 109% |
| 20241022 | 609 | 609 | 588 | 591 | 140,100 | -18 | 97% | 97% | 124% | ▼▼ | 99% | 102% | 105% | 96% | 106% |
| 20241023 | 592 | 599 | 585 | 585 | 93,400 | -6 | 99% | 99% | 67% | ▼▼▼ | 101% | 104% | 108% | 95% | 104% |
| 20241024 | 577 | 585 | 571 | 583 | 105,000 | -2 | 100% | 101% | 112% | ▼▼▼▼ | 98% | 105% | 106% | 95% | 102% |
| 20241025 | 584 | 585 | 569 | 570 | 73,100 | -13 | 98% | 98% | 70% | ▼▼▼▼▼ | 104% | 106% | 107% | 93% | 100% |
| 20241028 | 579 | 605 | 577 | 605 | 130,400 | 35 | 106% | 104% | 178% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20241029 | 601 | 608 | 599 | 600 | 92,400 | -5 | 99% | 100% | 71% | ▼ | 100% | 101% | 103% | 98% | 105% |
| 20241030 | 601 | 609 | 598 | 598 | 158,800 | -2 | 100% | 100% | 172% | ▼▼ | 101% | 103% | 103% | 97% | 105% |
| 20241031 | 603 | 612 | 602 | 612 | 104,200 | 14 | 102% | 101% | 66% | ▲ | 99% | 104% | 103% | 100% | 107% |
| 20241101 | 602 | 604 | 596 | 597 | 113,300 | -15 | 98% | 99% | 109% | ▼ | 100% | 104% | 104% | 97% | 105% |
| 20241105 | 597 | 602 | 596 | 598 | 68,700 | 1 | 100% | 100% | 61% | ▲ | 101% | 103% | 103% | 97% | 105% |
| 20241106 | 602 | 611 | 601 | 607 | 98,900 | 9 | 102% | 101% | 144% | ▲▲ | 102% | 101% | 101% | 99% | 106% |
| 20241107 | 609 | 627 | 609 | 624 | 183,500 | 17 | 103% | 102% | 186% | ▲▲▲ | 99% | 98% | 97% | 100% | 109% |
| 20241108 | 630 | 630 | 618 | 621 | 119,700 | -3 | 100% | 99% | 65% | ▼ | 100% | 99% | 99% | 100% | 109% |
| 20241111 | 621 | 622 | 615 | 618 | 62,700 | -3 | 100% | 100% | 52% | ▼▼ | 100% | 100% | 99% | 99% | 108% |
| 20241112 | 616 | 623 | 616 | 616 | 113,100 | -2 | 100% | 100% | 180% | ▼▼▼ | 100% | 100% | 98% | 99% | 108% |
| 20241113 | 617 | 623 | 615 | 616 | 96,100 | 0 | 100% | 100% | 85% | -- | 99% | 100% | 95% | 99% | 108% |
| 20241114 | 618 | 620 | 610 | 610 | 85,600 | -6 | 99% | 99% | 89% | ▼ | 100% | 101% | 96% | 98% | 107% |
| 20241115 | 612 | 619 | 612 | 614 | 56,300 | 4 | 101% | 100% | 66% | ▲ | 100% | 100% | 96% | 98% | 108% |
| 20241118 | 613 | 616 | 609 | 613 | 68,400 | -1 | 100% | 100% | 121% | ▼ | 100% | 100% | 96% | 98% | 108% |
| 20241119 | 615 | 620 | 611 | 614 | 73,400 | 1 | 100% | 100% | 107% | ▲ | 101% | 100% | 96% | 98% | 108% |
| 20241120 | 612 | 620 | 612 | 619 | 69,700 | 5 | 101% | 101% | 95% | ▲▲ | 100% | 100% | 97% | 99% | 109% |
| 20241121 | 610 | 615 | 608 | 611 | 114,500 | -8 | 99% | 100% | 164% | ▼ | 100% | 99% | 96% | 98% | 107% |
| 20241122 | 612 | 617 | 609 | 614 | 96,100 | 3 | 100% | 100% | 84% | ▲ | 100% | 95% | 96% | 98% | 108% |
| 20241125 | 616 | 617 | 613 | 613 | 101,700 | -1 | 100% | 100% | 106% | ▼ | 99% | 96% | 97% | 98% | 103% |
| 20241126 | 612 | 616 | 605 | 608 | 85,700 | -5 | 99% | 99% | 84% | ▼▼ | 100% | 96% | 98% | 97% | 102% |
| 20241127 | 605 | 606 | 599 | 605 | 538,000 | -3 | 100% | 100% | 628% | ▼▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241128 | 585 | 593 | 583 | 586 | 166,100 | -19 | 97% | 100% | 31% | ▼▼▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20241129 | 593 | 593 | 585 | 588 | 73,300 | 2 | 100% | 99% | 44% | ▲ | 99% | 100% | 101% | 94% | 100% |
| 20241202 | 585 | 586 | 578 | 581 | 103,200 | -7 | 99% | 99% | 141% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20241203 | 581 | 590 | 581 | 581 | 74,100 | 0 | 100% | 100% | 72% | -- | 101% | 101% | 102% | 93% | 100% |
| 20241204 | 582 | 588 | 578 | 585 | 95,500 | 4 | 101% | 101% | 129% | ▲ | 99% | 99% | 100% | 94% | 101% |
| 20241205 | 589 | 591 | 581 | 583 | 44,900 | -2 | 100% | 99% | 47% | ▼ | 99% | 100% | 101% | 94% | 100% |
| 20241206 | 584 | 586 | 579 | 579 | 43,200 | -4 | 99% | 99% | 96% | ▼▼ | 101% | 102% | 0% | 94% | 100% |
| 20241209 | 580 | 591 | 578 | 587 | 75,700 | 8 | 101% | 101% | 175% | ▲ | 98% | 99% | 0% | 95% | 101% |
| 20241210 | 594 | 600 | 583 | 585 | 105,200 | -2 | 100% | 98% | 139% | ▼ | 99% | 101% | 0% | 95% | 101% |
| 20241211 | 585 | 585 | 578 | 581 | 66,500 | -4 | 99% | 99% | 63% | ▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241212 | 586 | 588 | 581 | 583 | 68,700 | 2 | 100% | 99% | 103% | ▲ | 102% | 102% | 0% | 94% | 101% |
| 20241213 | 580 | 591 | 580 | 590 | 94,500 | 7 | 101% | 102% | 138% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241216 | 590 | 593 | 589 | 589 | 31,600 | -1 | 100% | 100% | 33% | ▼ | 100% | 101% | 0% | 95% | 102% |
| 20241217 | 586 | 590 | 582 | 586 | 73,700 | -3 | 99% | 100% | 233% | ▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20241218 | 583 | 590 | 583 | 587 | 35,800 | 1 | 100% | 101% | 49% | ▲ | 102% | 0% | 0% | 96% | 101% |
| 20241219 | 581 | 590 | 580 | 590 | 45,100 | 3 | 101% | 102% | 126% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 593 | 597 | 591 | 591 | 70,600 | 1 | 100% | 100% | 157% | ▲▲▲ | % | % | % | 96% | 102% |
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 | 3,400 | 781,100 | 100 | 107,500 | 3,300 | 673,600 |
| 2024-12-06 | 3,500 | 792,400 | 100 | 98,100 | 3,400 | 694,300 |
| 2024-11-29 | 4,500 | 777,100 | 300 | 93,600 | 4,200 | 683,500 |
| 2024-11-22 | 6,400 | 793,600 | 100 | 89,400 | 6,300 | 704,200 |
| 2024-11-15 | 9,000 | 782,700 | 100 | 91,300 | 8,900 | 691,400 |
| 2024-11-08 | 7,800 | 800,000 | 100 | 93,500 | 7,700 | 706,500 |
| 2024-11-01 | 5,500 | 848,800 | 100 | 102,500 | 5,400 | 746,300 |
| 2024-10-25 | 5,500 | 827,200 | 100 | 90,500 | 5,400 | 736,700 |
| 2024-10-18 | 9,000 | 837,500 | 100 | 97,100 | 8,900 | 740,400 |
| 2024-10-11 | 14,100 | 850,500 | 100 | 98,900 | 14,000 | 751,600 |
| 2024-10-04 | 1,900 | 759,700 | 100 | 90,600 | 1,800 | 669,100 |
| 2024-09-27 | 1,500 | 790,500 | 100 | 96,500 | 1,400 | 694,000 |
| 2024-09-20 | 1,300 | 816,600 | 100 | 89,400 | 1,200 | 727,200 |
| 2024-09-13 | 1,900 | 823,200 | 100 | 87,400 | 1,800 | 735,800 |
| 2024-09-06 | 4,100 | 781,200 | 200 | 75,600 | 3,900 | 705,600 |
| 2024-08-30 | 4,600 | 745,300 | 200 | 68,100 | 4,400 | 677,200 |
| 2024-08-23 | 4,600 | 800,500 | 200 | 100,600 | 4,400 | 699,900 |
| 2024-08-16 | 4,700 | 797,700 | 200 | 99,000 | 4,500 | 698,700 |
| 2024-08-09 | 4,100 | 795,100 | 200 | 98,400 | 3,900 | 696,700 |
| 2024-08-02 | 3,300 | 861,800 | 200 | 129,500 | 3,100 | 732,300 |
| 2024-07-26 | 6,100 | 795,600 | 200 | 149,300 | 5,900 | 646,300 |
| 2024-07-19 | 22,800 | 722,100 | 200 | 154,300 | 22,600 | 567,800 |
| 2024-07-12 | 84,500 | 661,500 | 3,700 | 154,400 | 80,800 | 507,100 |
| 2024-07-05 | 21,600 | 668,800 | 200 | 181,500 | 21,400 | 487,300 |
| 2024-06-28 | 24,900 | 687,500 | 200 | 173,400 | 24,700 | 514,100 |
| 2024-06-21 | 25,600 | 637,000 | 200 | 176,300 | 25,400 | 460,700 |
| 2024-06-14 | 21,600 | 733,700 | 200 | 184,400 | 21,400 | 549,300 |
| 2024-06-07 | 21,500 | 774,500 | 200 | 183,900 | 21,300 | 590,600 |
| 2024-05-31 | 39,400 | 767,000 | 200 | 181,400 | 39,200 | 585,600 |
| 2024-05-24 | 41,200 | 768,700 | 200 | 197,500 | 41,000 | 571,200 |
| 2024-05-17 | 37,100 | 775,700 | 300 | 220,700 | 36,800 | 555,000 |
| 2024-05-10 | 35,600 | 806,800 | 200 | 237,200 | 35,400 | 569,600 |
| 2024-05-02 | 30,800 | 800,700 | 200 | 199,800 | 30,600 | 600,900 |
| 2024-04-26 | 20,200 | 844,600 | 200 | 192,200 | 20,000 | 652,400 |
| 2024-04-19 | 29,000 | 855,100 | 200 | 190,100 | 28,800 | 665,000 |
| 2024-04-12 | 34,300 | 807,700 | 200 | 179,400 | 34,100 | 628,300 |
| 2024-04-05 | 64,000 | 747,200 | 200 | 188,500 | 63,800 | 558,700 |
| 2024-03-29 | 62,000 | 683,500 | 300 | 171,600 | 61,700 | 511,900 |
| 2024-03-22 | 61,100 | 708,700 | 300 | 161,100 | 60,800 | 547,600 |
| 2024-03-15 | 39,200 | 756,000 | 300 | 166,100 | 38,900 | 589,900 |
| 2024-03-08 | 48,600 | 721,300 | 200 | 155,900 | 48,400 | 565,400 |
| 2024-03-01 | 38,400 | 805,100 | 200 | 168,300 | 38,200 | 636,800 |
| 2024-02-22 | 37,600 | 819,500 | 200 | 164,900 | 37,400 | 654,600 |
| 2024-02-16 | 50,700 | 850,500 | 200 | 165,300 | 50,500 | 685,200 |
| 2024-02-09 | 74,100 | 877,200 | 200 | 167,600 | 73,900 | 709,600 |
| 2024-02-02 | 79,300 | 891,300 | 200 | 166,600 | 79,100 | 724,700 |
| 2024-01-26 | 101,400 | 917,000 | 200 | 162,000 | 101,200 | 755,000 |
| 2024-01-19 | 135,200 | 981,100 | 300 | 211,500 | 134,900 | 769,600 |
| 2024-01-12 | 110,900 | 1,160,200 | 3,800 | 245,200 | 107,100 | 915,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-14 | Barclays Capital Securities Ltd | 184,300 | 0.60% | ▲ | 600 | 618 | 620 | 610 | 610 | 85,600 |
| 2024-11-13 | Barclays Capital Securities Ltd | 183,700 | 0.59% | ▼ | -15,200 | 617 | 623 | 615 | 616 | 96,100 |
| 2024-10-15 | Barclays Capital Securities Ltd | 198,900 | 0.64% | ▲ | 615 | 619 | 604 | 614 | 134,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 15:30 | 三光合成 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241009 | 15:00 | 三光合成 | 2025年５月期第１四半期決算短信[日本基準]（連結） |
| 20240802 | 15:00 | 三光合成 | （訂正・数値データ訂正）「2024年5月期決算短信[日本基準]（連結）」の一部訂正について |
| 20240711 | 15:00 | 三光合成 | 2024年５月期決算短信[日本基準]（連結） |
| 20240711 | 15:00 | 三光合成 | 2024年5月期通期業績予想（連結）と実績との差異に関するお知らせ |
| 20240705 | 16:30 | 三光合成 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240405 | 15:00 | 三光合成 | 2024年5月期第3四半期決算短信[日本基準]（連結） |
| 20240111 | 15:00 | 三光合成 | 2024年５月期第２四半期決算短信[日本基準]（連結） |
| 20240111 | 15:00 | 三光合成 | 剰余金の配当（中間配当・増配）及び期末配当予想の修正（増配）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 |
|---|---|---|---|
| 7888 | 1 | ?O?????ｬ???ｮ???ﾐ | 2024-12-22 00:27:02 |
| 7888 | 2 | 三光合成株式会社 | 2024-06-15 13:18:47 |
| 7888 | 3 | IRニュース | 2024-06-15 10:56:45 |