| 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 | 340 | 341 | 338 | 340 | 3,300 | 2 | 101% | 100% | 157% | ▲ | 102% | 99% | 115% | 92% | 102% |
| 20240925 | 342 | 348 | 339 | 348 | 4,700 | 8 | 102% | 102% | 142% | ▲▲ | 100% | 97% | 113% | 95% | 105% |
| 20240926 | 348 | 349 | 345 | 347 | 10,300 | -1 | 100% | 100% | 219% | ▼ | 100% | 99% | 116% | 95% | 104% |
| 20240927 | 341 | 342 | 340 | 341 | 1,900 | -6 | 98% | 100% | 18% | ▼▼ | 102% | 106% | 121% | 94% | 102% |
| 20240930 | 325 | 336 | 325 | 332 | 6,400 | -9 | 97% | 102% | 337% | ▼▼▼ | 102% | 106% | 119% | 94% | 100% |
| 20241001 | 330 | 337 | 330 | 337 | 3,600 | 5 | 102% | 102% | 56% | ▲ | 100% | 107% | 115% | 95% | 102% |
| 20241002 | 337 | 339 | 331 | 337 | 1,200 | 0 | 100% | 100% | 33% | -- | 100% | 110% | 114% | 95% | 102% |
| 20241003 | 337 | 339 | 336 | 338 | 2,200 | 1 | 100% | 100% | 183% | ▲ | 99% | 108% | 110% | 97% | 102% |
| 20241004 | 349 | 355 | 337 | 346 | 16,900 | 8 | 102% | 99% | 768% | ▲▲ | 101% | 109% | 109% | 99% | 104% |
| 20241007 | 349 | 351 | 349 | 351 | 5,100 | 5 | 101% | 101% | 30% | ▲▲▲ | 103% | 112% | 109% | 100% | 106% |
| 20241008 | 351 | 361 | 351 | 361 | 15,600 | 10 | 103% | 103% | 306% | ▲▲▲▲ | 103% | 109% | 106% | 100% | 109% |
| 20241009 | 361 | 374 | 360 | 372 | 23,100 | 11 | 103% | 103% | 148% | ▲▲▲▲▲ | 101% | 106% | 103% | 100% | 112% |
| 20241010 | 373 | 381 | 369 | 376 | 17,100 | 4 | 101% | 101% | 74% | ▲▲▲▲▲▲ | 102% | 103% | 103% | 100% | 113% |
| 20241011 | 375 | 397 | 373 | 381 | 42,600 | 5 | 101% | 102% | 249% | ▲▲▲▲▲▲▲ | 102% | 100% | 100% | 100% | 115% |
| 20241015 | 385 | 407 | 385 | 392 | 54,600 | 11 | 103% | 102% | 128% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 118% |
| 20241016 | 394 | 410 | 394 | 394 | 18,400 | 2 | 101% | 100% | 34% | ▲▲▲▲▲▲▲▲▲ | 94% | 93% | 94% | 100% | 119% |
| 20241017 | 409 | 409 | 384 | 386 | 26,700 | -8 | 98% | 94% | 145% | ▼ | 96% | 96% | 99% | 98% | 116% |
| 20241018 | 391 | 394 | 362 | 375 | 22,400 | -11 | 97% | 96% | 84% | ▼▼ | 101% | 99% | 102% | 95% | 113% |
| 20241021 | 380 | 385 | 380 | 385 | 7,200 | 10 | 103% | 101% | 32% | ▲ | 98% | 97% | 100% | 98% | 116% |
| 20241022 | 386 | 386 | 378 | 380 | 5,100 | -5 | 99% | 98% | 71% | ▼ | 99% | 99% | 102% | 96% | 114% |
| 20241023 | 380 | 381 | 372 | 375 | 8,000 | -5 | 99% | 99% | 157% | ▼▼ | 101% | 100% | 103% | 95% | 113% |
| 20241024 | 375 | 378 | 373 | 377 | 2,800 | 2 | 101% | 101% | 35% | ▲ | 97% | 101% | 102% | 96% | 114% |
| 20241025 | 379 | 379 | 369 | 369 | 2,900 | -8 | 98% | 97% | 104% | ▼ | 102% | 104% | 105% | 94% | 111% |
| 20241028 | 368 | 375 | 366 | 375 | 1,900 | 6 | 102% | 102% | 66% | ▲ | 99% | 101% | 102% | 95% | 113% |
| 20241029 | 379 | 381 | 376 | 376 | 1,200 | 1 | 100% | 99% | 63% | ▲▲ | 99% | 100% | 101% | 95% | 112% |
| 20241030 | 380 | 380 | 368 | 375 | 4,400 | -1 | 100% | 99% | 367% | ▼ | 102% | 102% | 103% | 95% | 111% |
| 20241031 | 374 | 382 | 374 | 382 | 4,200 | 7 | 102% | 102% | 95% | ▲ | 99% | 101% | 102% | 97% | 113% |
| 20241101 | 381 | 381 | 375 | 377 | 1,800 | -5 | 99% | 99% | 43% | ▼ | 101% | 103% | 104% | 96% | 109% |
| 20241105 | 376 | 381 | 372 | 381 | 2,400 | 4 | 101% | 101% | 133% | ▲ | 99% | 101% | 103% | 97% | 109% |
| 20241106 | 381 | 382 | 374 | 379 | 5,600 | -2 | 99% | 99% | 233% | ▼ | 99% | 100% | 102% | 96% | 105% |
| 20241107 | 385 | 385 | 381 | 381 | 3,400 | 2 | 101% | 99% | 61% | ▲ | 101% | 99% | 103% | 97% | 103% |
| 20241108 | 384 | 388 | 384 | 386 | 10,700 | 5 | 101% | 101% | 315% | ▲▲ | 99% | 97% | 102% | 98% | 105% |
| 20241111 | 388 | 391 | 385 | 386 | 7,000 | 0 | 100% | 99% | 65% | -- | 100% | 98% | 103% | 98% | 105% |
| 20241112 | 385 | 386 | 383 | 385 | 1,200 | -1 | 100% | 100% | 17% | ▼ | 98% | 98% | 103% | 98% | 104% |
| 20241113 | 386 | 394 | 380 | 380 | 14,600 | -5 | 99% | 98% | 1217% | ▼▼ | 99% | 101% | 106% | 96% | 103% |
| 20241114 | 378 | 390 | 368 | 373 | 11,200 | -7 | 98% | 99% | 77% | ▼▼▼ | 101% | 102% | 108% | 97% | 101% |
| 20241115 | 372 | 379 | 372 | 375 | 3,900 | 2 | 101% | 101% | 35% | ▲ | 101% | 103% | 107% | 97% | 102% |
| 20241118 | 374 | 378 | 373 | 378 | 1,000 | 3 | 101% | 101% | 26% | ▲▲ | 100% | 102% | 109% | 98% | 102% |
| 20241119 | 378 | 386 | 378 | 379 | 3,400 | 1 | 100% | 100% | 340% | ▲▲▲ | 101% | 102% | 111% | 98% | 103% |
| 20241120 | 378 | 381 | 377 | 380 | 1,900 | 1 | 100% | 101% | 56% | ▲▲▲▲ | 100% | 100% | 112% | 98% | 103% |
| 20241121 | 381 | 384 | 381 | 381 | 1,900 | 1 | 100% | 100% | 100% | ▲▲▲▲▲ | 101% | 100% | 111% | 99% | 103% |
| 20241122 | 383 | 385 | 380 | 385 | 2,800 | 4 | 101% | 101% | 147% | ▲▲▲▲▲▲ | 100% | 101% | 110% | 100% | 104% |
| 20241125 | 385 | 388 | 381 | 384 | 4,600 | -1 | 100% | 100% | 164% | ▼ | 99% | 102% | 111% | 99% | 103% |
| 20241126 | 384 | 384 | 381 | 381 | 400 | -3 | 99% | 99% | 9% | ▼▼ | 99% | 102% | 110% | 99% | 102% |
| 20241127 | 385 | 385 | 380 | 382 | 1,900 | 1 | 100% | 99% | 475% | ▲ | 98% | 102% | 110% | 99% | 102% |
| 20241128 | 385 | 385 | 377 | 377 | 200 | -5 | 99% | 98% | 11% | ▼ | 103% | 104% | 113% | 98% | 101% |
| 20241129 | 377 | 389 | 377 | 389 | 8,900 | 12 | 103% | 103% | 4450% | ▲ | 100% | 101% | 109% | 100% | 104% |
| 20241202 | 390 | 391 | 385 | 391 | 4,600 | 2 | 101% | 100% | 52% | ▲▲ | 101% | 102% | 109% | 100% | 105% |
| 20241203 | 390 | 396 | 386 | 394 | 18,200 | 3 | 101% | 101% | 396% | ▲▲▲ | 100% | 101% | 108% | 100% | 106% |
| 20241204 | 392 | 396 | 391 | 391 | 7,300 | -3 | 99% | 100% | 40% | ▼ | 101% | 103% | 105% | 99% | 105% |
| 20241205 | 390 | 396 | 385 | 393 | 11,600 | 2 | 101% | 101% | 159% | ▲ | 100% | 102% | 103% | 100% | 105% |
| 20241206 | 393 | 395 | 393 | 394 | 2,900 | 1 | 100% | 100% | 25% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241209 | 395 | 396 | 393 | 396 | 6,900 | 2 | 101% | 100% | 238% | ▲▲▲ | 100% | 104% | 0% | 100% | 106% |
| 20241210 | 396 | 397 | 394 | 396 | 7,200 | 0 | 100% | 100% | 104% | -- | 101% | 106% | 0% | 100% | 106% |
| 20241211 | 395 | 400 | 394 | 400 | 27,000 | 4 | 101% | 101% | 375% | ▲ | 100% | 107% | 0% | 100% | 107% |
| 20241212 | 398 | 399 | 395 | 399 | 11,500 | -1 | 100% | 100% | 43% | ▼ | 100% | 107% | 0% | 100% | 106% |
| 20241213 | 399 | 401 | 396 | 399 | 8,700 | 0 | 100% | 100% | 76% | -- | 102% | 102% | 0% | 100% | 106% |
| 20241216 | 402 | 414 | 402 | 412 | 17,700 | 13 | 103% | 102% | 203% | ▲ | 102% | 98% | 0% | 100% | 109% |
| 20241217 | 413 | 430 | 413 | 420 | 27,200 | 8 | 102% | 102% | 154% | ▲▲ | 101% | 0% | 0% | 100% | 111% |
| 20241218 | 420 | 425 | 410 | 425 | 22,000 | 5 | 101% | 101% | 81% | ▲▲▲ | 103% | 0% | 0% | 100% | 113% |
| 20241219 | 400 | 410 | 397 | 410 | 18,100 | -15 | 96% | 103% | 82% | ▼ | 99% | 0% | 0% | 96% | 109% |
| 20241220 | 409 | 409 | 401 | 406 | 3,100 | -4 | 99% | 99% | 17% | ▼▼ | % | % | % | 96% | 108% |
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 | 0 | 541,800 | 0 | 296,100 | 0 | 245,700 |
| 2024-12-06 | 0 | 543,300 | 0 | 295,700 | 0 | 247,600 |
| 2024-11-29 | 0 | 522,700 | 0 | 285,400 | 0 | 237,300 |
| 2024-11-22 | 0 | 516,200 | 0 | 285,400 | 0 | 230,800 |
| 2024-11-15 | 0 | 523,700 | 0 | 285,400 | 0 | 238,300 |
| 2024-11-08 | 0 | 510,800 | 0 | 282,200 | 0 | 228,600 |
| 2024-11-01 | 0 | 500,700 | 0 | 282,000 | 0 | 218,700 |
| 2024-10-25 | 0 | 495,700 | 0 | 277,900 | 0 | 217,800 |
| 2024-10-18 | 0 | 492,800 | 0 | 278,400 | 0 | 214,400 |
| 2024-10-11 | 0 | 495,700 | 0 | 271,200 | 0 | 224,500 |
| 2024-10-04 | 0 | 484,200 | 0 | 272,200 | 0 | 212,000 |
| 2024-09-27 | 0 | 476,600 | 0 | 269,000 | 0 | 207,600 |
| 2024-09-20 | 0 | 475,400 | 0 | 268,200 | 0 | 207,200 |
| 2024-09-13 | 0 | 476,000 | 0 | 265,900 | 0 | 210,100 |
| 2024-09-06 | 0 | 471,300 | 0 | 262,600 | 0 | 208,700 |
| 2024-08-30 | 0 | 564,100 | 0 | 257,600 | 0 | 306,500 |
| 2024-08-23 | 0 | 558,600 | 0 | 255,500 | 0 | 303,100 |
| 2024-08-16 | 0 | 561,800 | 0 | 256,100 | 0 | 305,700 |
| 2024-08-09 | 0 | 565,500 | 0 | 256,100 | 0 | 309,400 |
| 2024-08-02 | 0 | 583,000 | 0 | 258,000 | 0 | 325,000 |
| 2024-07-26 | 0 | 577,300 | 0 | 253,300 | 0 | 324,000 |
| 2024-07-19 | 0 | 578,100 | 0 | 252,400 | 0 | 325,700 |
| 2024-07-12 | 0 | 577,300 | 0 | 251,500 | 0 | 325,800 |
| 2024-07-05 | 0 | 585,300 | 0 | 247,800 | 0 | 337,500 |
| 2024-06-28 | 0 | 584,000 | 0 | 247,300 | 0 | 336,700 |
| 2024-06-21 | 0 | 585,500 | 0 | 247,700 | 0 | 337,800 |
| 2024-06-14 | 0 | 586,400 | 0 | 247,700 | 0 | 338,700 |
| 2024-06-07 | 0 | 585,100 | 0 | 246,100 | 0 | 339,000 |
| 2024-05-31 | 0 | 584,300 | 0 | 244,700 | 0 | 339,600 |
| 2024-05-24 | 0 | 585,200 | 0 | 243,800 | 0 | 341,400 |
| 2024-05-17 | 0 | 585,600 | 0 | 242,400 | 0 | 343,200 |
| 2024-05-10 | 0 | 595,200 | 0 | 242,100 | 0 | 353,100 |
| 2024-05-02 | 0 | 592,800 | 0 | 242,300 | 0 | 350,500 |
| 2024-04-26 | 0 | 600,900 | 0 | 242,200 | 0 | 358,700 |
| 2024-04-19 | 0 | 607,100 | 0 | 241,600 | 0 | 365,500 |
| 2024-04-12 | 0 | 610,600 | 0 | 241,300 | 0 | 369,300 |
| 2024-04-05 | 0 | 615,600 | 0 | 238,400 | 0 | 377,200 |
| 2024-03-29 | 0 | 618,600 | 0 | 239,200 | 0 | 379,400 |
| 2024-03-22 | 0 | 619,400 | 0 | 238,000 | 0 | 381,400 |
| 2024-03-15 | 0 | 634,700 | 0 | 241,400 | 0 | 393,300 |
| 2024-03-08 | 0 | 645,000 | 0 | 243,400 | 0 | 401,600 |
| 2024-03-01 | 0 | 646,900 | 0 | 243,400 | 0 | 403,500 |
| 2024-02-22 | 0 | 646,000 | 0 | 242,900 | 0 | 403,100 |
| 2024-02-16 | 0 | 683,100 | 0 | 259,100 | 0 | 424,000 |
| 2024-02-09 | 0 | 690,900 | 0 | 261,700 | 0 | 429,200 |
| 2024-02-02 | 0 | 696,400 | 0 | 262,600 | 0 | 433,800 |
| 2024-01-26 | 0 | 697,600 | 0 | 263,000 | 0 | 434,600 |
| 2024-01-19 | 0 | 695,300 | 0 | 262,700 | 0 | 432,600 |
| 2024-01-12 | 0 | 693,600 | 0 | 263,300 | 0 | 430,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:00 | 三光産業 | 執行役員の異動に関するお知らせ |
| 20241113 | 15:00 | 三光産業 | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240717 | 15:00 | 三光産業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 15:00 | 三光産業 | 剰余金の配当に関するお知らせ |
| 20240501 | 15:00 | 三光産業 | 営業外収益(為替差益)の計上、特別損失（連結・個別）の計上に関するお知らせ |
| 20240315 | 15:00 | 三光産業 | 人事異動に関するお知らせ |
| 20240214 | 15:00 | 三光産業 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 三光産業 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240207 | 15:45 | 三光産業 | 第三者割当による新株式の発行及び自己株式の処分に係る払込完了に関するお知らせ |
| 20240122 | 15:45 | 三光産業 | 資本業務提携契約の締結、第三者割当による新株式の発行及び自己株式の処分並びに主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7922 | 1 | 三光産業株式会社 これからの時代に呼応する印刷物の総合メーカー | 2024-12-22 00:27:28 |
| 7922 | 2 | 第64回 定時株主総会決議ご通知 | 2024-06-29 02:32:50 |
| 7922 | 2 | 「第64回定時株主総会招集ご通知」の一部訂正を行いました | 2024-06-24 17:40:34 |
| 7922 | 2 | 第64回 定時株主総会招集ご通知 | 2024-06-21 19:45:56 |
| 7922 | 2 | 無敵マスク -ナノAG+AIRマスクシルキーフィットプレミアム- | 2024-06-18 09:15:56 |
| 7922 | 2 | 株式の状況 | 三光産業株式会社 | 2024-06-15 03:43:07 |
| 7922 | 2 | 株主情報 | IR | 三光産業株式会社 | 2024-06-15 03:43:06 |
| 7922 | 2 | 決算ハイライト | 三光産業株式会社 | 2024-06-15 03:43:05 |
| 7922 | 2 | IRライブラリ | 三光産業株式会社 | 2024-06-15 03:43:03 |
| 7922 | 2 | 株主・投資家の皆様へ | IR | 三光産業株式会社 | 2024-06-15 03:43:02 |