| 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 | 593 | 594 | 588 | 588 | 43,000 | -5 | 99% | 99% | 62% | ▼ | 99% | 99% | 102% | 97% | 105% |
| 20240925 | 592 | 592 | 585 | 587 | 36,500 | -1 | 100% | 99% | 85% | ▼▼ | 102% | 99% | 102% | 97% | 105% |
| 20240926 | 592 | 609 | 589 | 605 | 105,300 | 18 | 103% | 102% | 288% | ▲ | 99% | 97% | 100% | 100% | 108% |
| 20240927 | 605 | 605 | 598 | 600 | 40,100 | -5 | 99% | 99% | 38% | ▼ | 99% | 101% | 102% | 99% | 107% |
| 20240930 | 588 | 588 | 577 | 580 | 73,000 | -20 | 97% | 99% | 182% | ▼▼ | 101% | 104% | 103% | 96% | 104% |
| 20241001 | 582 | 588 | 580 | 587 | 33,600 | 7 | 101% | 101% | 46% | ▲ | 99% | 103% | 102% | 97% | 105% |
| 20241002 | 586 | 590 | 580 | 580 | 48,600 | -7 | 99% | 99% | 145% | ▼ | 100% | 100% | 101% | 96% | 104% |
| 20241003 | 590 | 592 | 585 | 588 | 34,400 | 8 | 101% | 100% | 71% | ▲ | 101% | 101% | 101% | 97% | 105% |
| 20241004 | 588 | 593 | 588 | 593 | 37,700 | 5 | 101% | 101% | 110% | ▲▲ | 101% | 98% | 105% | 98% | 106% |
| 20241007 | 599 | 605 | 594 | 605 | 59,900 | 12 | 102% | 101% | 159% | ▲▲▲ | 99% | 101% | 107% | 100% | 108% |
| 20241008 | 597 | 599 | 589 | 591 | 77,800 | -14 | 98% | 99% | 130% | ▼ | 100% | 102% | 109% | 98% | 106% |
| 20241009 | 592 | 596 | 586 | 591 | 44,000 | 0 | 100% | 100% | 57% | -- | 99% | 101% | 109% | 98% | 106% |
| 20241010 | 595 | 595 | 582 | 588 | 38,300 | -3 | 99% | 99% | 87% | ▼ | 99% | 102% | 110% | 97% | 105% |
| 20241011 | 588 | 590 | 585 | 585 | 28,000 | -3 | 99% | 99% | 73% | ▼▼ | 103% | 102% | 110% | 97% | 104% |
| 20241015 | 587 | 608 | 581 | 602 | 108,700 | 17 | 103% | 103% | 388% | ▲ | 102% | 101% | 109% | 100% | 107% |
| 20241016 | 592 | 608 | 592 | 601 | 57,100 | -1 | 100% | 102% | 53% | ▼ | 100% | 98% | 108% | 99% | 107% |
| 20241017 | 600 | 602 | 593 | 597 | 36,900 | -4 | 99% | 100% | 65% | ▼▼ | 100% | 98% | 109% | 99% | 103% |
| 20241018 | 593 | 600 | 592 | 593 | 12,400 | -4 | 99% | 100% | 34% | ▼▼▼ | 101% | 98% | 109% | 98% | 102% |
| 20241021 | 591 | 600 | 588 | 596 | 68,100 | 3 | 101% | 101% | 549% | ▲ | 98% | 99% | 109% | 99% | 103% |
| 20241022 | 596 | 597 | 584 | 587 | 32,400 | -9 | 98% | 98% | 48% | ▼ | 99% | 100% | 110% | 97% | 101% |
| 20241023 | 588 | 589 | 584 | 584 | 24,600 | -3 | 99% | 99% | 76% | ▼▼ | 100% | 101% | 106% | 97% | 101% |
| 20241024 | 580 | 584 | 575 | 579 | 40,800 | -5 | 99% | 100% | 166% | ▼▼▼ | 100% | 103% | 103% | 96% | 100% |
| 20241025 | 574 | 589 | 571 | 574 | 49,000 | -5 | 99% | 100% | 120% | ▼▼▼▼ | 102% | 103% | 102% | 95% | 100% |
| 20241028 | 575 | 588 | 575 | 588 | 27,100 | 14 | 102% | 102% | 55% | ▲ | 100% | 107% | 101% | 97% | 102% |
| 20241029 | 588 | 589 | 581 | 588 | 26,000 | 0 | 100% | 100% | 96% | -- | 99% | 108% | 101% | 97% | 102% |
| 20241030 | 588 | 590 | 582 | 584 | 198,900 | -4 | 99% | 99% | 765% | ▼ | 102% | 111% | 103% | 97% | 102% |
| 20241031 | 584 | 600 | 582 | 594 | 64,700 | 10 | 102% | 102% | 33% | ▲ | 100% | 111% | 103% | 98% | 103% |
| 20241101 | 585 | 595 | 585 | 585 | 36,700 | -9 | 98% | 100% | 57% | ▼ | 104% | 101% | 100% | 97% | 102% |
| 20241105 | 605 | 635 | 595 | 629 | 119,500 | 44 | 108% | 104% | 326% | ▲ | 101% | 94% | 96% | 100% | 110% |
| 20241106 | 630 | 643 | 629 | 636 | 53,000 | 7 | 101% | 101% | 44% | ▲▲ | 100% | 90% | 94% | 100% | 111% |
| 20241107 | 648 | 649 | 641 | 647 | 46,800 | 11 | 102% | 100% | 88% | ▲▲▲ | 94% | 89% | 93% | 100% | 113% |
| 20241108 | 650 | 654 | 608 | 613 | 173,000 | -34 | 95% | 94% | 370% | ▼ | 98% | 95% | 100% | 95% | 107% |
| 20241111 | 605 | 606 | 589 | 590 | 92,900 | -23 | 96% | 98% | 54% | ▼▼ | 98% | 97% | 102% | 91% | 103% |
| 20241112 | 595 | 595 | 585 | 586 | 45,300 | -4 | 99% | 98% | 49% | ▼▼▼ | 99% | 98% | 104% | 91% | 102% |
| 20241113 | 586 | 590 | 577 | 580 | 50,000 | -6 | 99% | 99% | 110% | ▼▼▼▼ | 99% | 99% | 105% | 90% | 101% |
| 20241114 | 580 | 583 | 575 | 575 | 45,800 | -5 | 99% | 99% | 92% | ▼▼▼▼▼ | 99% | 99% | 105% | 89% | 100% |
| 20241115 | 580 | 580 | 575 | 575 | 17,300 | 0 | 100% | 99% | 38% | -- | 100% | 101% | 105% | 89% | 100% |
| 20241118 | 576 | 577 | 568 | 576 | 66,500 | 1 | 100% | 100% | 384% | ▲ | 100% | 102% | 106% | 89% | 100% |
| 20241119 | 575 | 579 | 572 | 573 | 34,400 | -3 | 99% | 100% | 52% | ▼ | 100% | 103% | 105% | 89% | 100% |
| 20241120 | 574 | 581 | 574 | 575 | 65,900 | 2 | 100% | 100% | 192% | ▲ | 99% | 103% | 104% | 89% | 100% |
| 20241121 | 576 | 577 | 570 | 570 | 44,000 | -5 | 99% | 99% | 67% | ▼ | 102% | 105% | 105% | 88% | 100% |
| 20241122 | 573 | 583 | 573 | 583 | 18,800 | 13 | 102% | 102% | 43% | ▲ | 98% | 102% | 102% | 90% | 102% |
| 20241125 | 593 | 593 | 584 | 584 | 35,100 | 1 | 100% | 98% | 187% | ▲▲ | 101% | 103% | 103% | 90% | 102% |
| 20241126 | 587 | 593 | 575 | 593 | 68,000 | 9 | 102% | 101% | 194% | ▲▲▲ | 99% | 102% | 102% | 92% | 104% |
| 20241127 | 593 | 593 | 584 | 590 | 56,000 | -3 | 99% | 99% | 82% | ▼ | 102% | 103% | 102% | 91% | 104% |
| 20241128 | 592 | 609 | 592 | 604 | 70,600 | 14 | 102% | 102% | 126% | ▲ | 100% | 100% | 101% | 93% | 106% |
| 20241129 | 601 | 613 | 601 | 604 | 46,000 | 0 | 100% | 100% | 65% | -- | 99% | 98% | 99% | 93% | 106% |
| 20241202 | 611 | 613 | 606 | 606 | 22,300 | 2 | 100% | 99% | 48% | ▲ | 100% | 99% | 100% | 94% | 106% |
| 20241203 | 606 | 617 | 606 | 607 | 35,500 | 1 | 100% | 100% | 159% | ▲▲ | 97% | 97% | 99% | 94% | 106% |
| 20241204 | 612 | 612 | 592 | 593 | 51,500 | -14 | 98% | 97% | 145% | ▼ | 101% | 100% | 102% | 92% | 104% |
| 20241205 | 594 | 605 | 594 | 600 | 24,900 | 7 | 101% | 101% | 48% | ▲ | 100% | 99% | 101% | 98% | 105% |
| 20241206 | 600 | 602 | 595 | 600 | 15,100 | 0 | 100% | 100% | 61% | -- | 99% | 99% | 0% | 99% | 105% |
| 20241209 | 599 | 599 | 591 | 591 | 39,900 | -9 | 99% | 99% | 264% | ▼ | 100% | 99% | 0% | 97% | 104% |
| 20241210 | 595 | 598 | 593 | 593 | 28,500 | 2 | 100% | 100% | 71% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241211 | 594 | 595 | 590 | 592 | 36,300 | -1 | 100% | 100% | 127% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241212 | 592 | 595 | 591 | 593 | 33,900 | 1 | 100% | 100% | 93% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241213 | 587 | 594 | 587 | 589 | 52,900 | -4 | 99% | 100% | 156% | ▼ | 100% | 103% | 0% | 97% | 103% |
| 20241216 | 591 | 598 | 590 | 590 | 19,100 | 1 | 100% | 100% | 36% | ▲ | 100% | 103% | 0% | 97% | 104% |
| 20241217 | 591 | 594 | 589 | 589 | 19,200 | -1 | 100% | 100% | 101% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241218 | 589 | 593 | 583 | 583 | 21,700 | -6 | 99% | 99% | 113% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241219 | 582 | 587 | 581 | 582 | 21,900 | -1 | 100% | 100% | 101% | ▼▼▼ | 103% | 0% | 0% | 96% | 100% |
| 20241220 | 586 | 606 | 584 | 606 | 155,200 | 24 | 104% | 103% | 709% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,400 | 187,200 | 100 | 137,400 | 1,300 | 49,800 |
| 2024-12-06 | 1,500 | 205,400 | 100 | 136,800 | 1,400 | 68,600 |
| 2024-11-29 | 6,300 | 205,600 | 100 | 135,500 | 6,200 | 70,100 |
| 2024-11-22 | 5,700 | 129,600 | 100 | 39,000 | 5,600 | 90,600 |
| 2024-11-15 | 5,000 | 118,400 | 100 | 38,100 | 4,900 | 80,300 |
| 2024-11-08 | 6,300 | 131,000 | 100 | 45,500 | 6,200 | 85,500 |
| 2024-11-01 | 1,800 | 135,400 | 100 | 41,100 | 1,700 | 94,300 |
| 2024-10-25 | 1,900 | 130,500 | 100 | 32,700 | 1,800 | 97,800 |
| 2024-10-18 | 2,000 | 125,800 | 100 | 33,200 | 1,900 | 92,600 |
| 2024-10-11 | 1,900 | 135,700 | 100 | 36,300 | 1,800 | 99,400 |
| 2024-10-04 | 1,400 | 132,300 | 100 | 44,700 | 1,300 | 87,600 |
| 2024-09-27 | 3,700 | 127,400 | 100 | 42,700 | 3,600 | 84,700 |
| 2024-09-20 | 3,900 | 136,400 | 100 | 48,100 | 3,800 | 88,300 |
| 2024-09-13 | 2,000 | 114,500 | 100 | 49,800 | 1,900 | 64,700 |
| 2024-09-06 | 1,500 | 110,600 | 100 | 45,700 | 1,400 | 64,900 |
| 2024-08-30 | 1,900 | 102,200 | 100 | 41,800 | 1,800 | 60,400 |
| 2024-08-23 | 2,600 | 99,900 | 100 | 44,100 | 2,500 | 55,800 |
| 2024-08-16 | 2,500 | 88,100 | 100 | 46,800 | 2,400 | 41,300 |
| 2024-08-09 | 3,300 | 81,900 | 100 | 36,700 | 3,200 | 45,200 |
| 2024-08-02 | 2,600 | 73,600 | 100 | 23,900 | 2,500 | 49,700 |
| 2024-07-26 | 1,400 | 105,000 | 200 | 30,000 | 1,200 | 75,000 |
| 2024-07-19 | 1,100 | 105,900 | 100 | 20,200 | 1,000 | 85,700 |
| 2024-07-12 | 1,500 | 113,000 | 100 | 18,400 | 1,400 | 94,600 |
| 2024-07-05 | 1,100 | 106,800 | 100 | 18,400 | 1,000 | 88,400 |
| 2024-06-28 | 1,300 | 96,800 | 100 | 18,400 | 1,200 | 78,400 |
| 2024-06-21 | 2,500 | 126,600 | 100 | 17,500 | 2,400 | 109,100 |
| 2024-06-14 | 1,800 | 123,300 | 100 | 17,200 | 1,700 | 106,100 |
| 2024-06-07 | 1,900 | 149,500 | 100 | 17,000 | 1,800 | 132,500 |
| 2024-05-31 | 1,900 | 158,000 | 100 | 18,400 | 1,800 | 139,600 |
| 2024-05-24 | 2,400 | 183,900 | 100 | 18,700 | 2,300 | 165,200 |
| 2024-05-17 | 8,000 | 130,600 | 100 | 23,500 | 7,900 | 107,100 |
| 2024-05-10 | 2,500 | 87,200 | 100 | 24,500 | 2,400 | 62,700 |
| 2024-05-02 | 300 | 89,000 | 100 | 24,600 | 200 | 64,400 |
| 2024-04-26 | 400 | 99,200 | 100 | 25,000 | 300 | 74,200 |
| 2024-04-19 | 400 | 165,500 | 100 | 25,300 | 300 | 140,200 |
| 2024-04-12 | 200 | 144,500 | 100 | 23,300 | 100 | 121,200 |
| 2024-04-05 | 2,900 | 169,100 | 100 | 23,700 | 2,800 | 145,400 |
| 2024-03-29 | 2,700 | 100,100 | 100 | 39,300 | 2,600 | 60,800 |
| 2024-03-22 | 2,500 | 72,200 | 100 | 34,400 | 2,400 | 37,800 |
| 2024-03-15 | 1,400 | 93,300 | 100 | 30,300 | 1,300 | 63,000 |
| 2024-03-08 | 1,500 | 111,400 | 100 | 23,200 | 1,400 | 88,200 |
| 2024-03-01 | 700 | 131,400 | 100 | 25,900 | 600 | 105,500 |
| 2024-02-22 | 300 | 124,100 | 100 | 27,000 | 200 | 97,100 |
| 2024-02-16 | 200 | 131,800 | 100 | 16,800 | 100 | 115,000 |
| 2024-02-09 | 2,200 | 98,800 | 100 | 14,100 | 2,100 | 84,700 |
| 2024-02-02 | 8,000 | 107,600 | 100 | 13,100 | 7,900 | 94,500 |
| 2024-01-26 | 3,600 | 98,700 | 100 | 10,400 | 3,500 | 88,300 |
| 2024-01-19 | 3,300 | 69,100 | 100 | 10,700 | 3,200 | 58,400 |
| 2024-01-12 | 3,300 | 66,600 | 100 | 21,500 | 3,200 | 45,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH2K | 350 | 2024-10-07 10:19 | 三共生興株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8018 | 1 | 三共生興グループ SANKYO SEIKO GROUP | 2024-12-22 01:20:01 |
| 8018 | 2 | 2024.11.08 IR 業績予想の修正に関するお知らせ[120kb/PDF] | 2024-11-08 21:30:37 |
| 8018 | 2 | 2024.09.18 IR 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に関するお知らせ[151kb/PDF] | 2024-09-18 17:30:05 |
| 8018 | 2 | 2024.09.17 IR 自己株式の消却に関するお知らせ[142kb/PDF] | 2024-09-18 05:30:02 |
| 8018 | 2 | 2024.09.17 IR 自己株式の取得およ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の決定に関するお知らせ[167kb/PDF] | 2024-09-18 05:30:01 |
| 8018 | 2 | 2024.08.30 IR 三共生興社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ[175kb/PDF] | 2024-08-31 01:31:36 |
| 8018 | 2 | IRライブラリー 2025年（令和7年）3月期 - 三共生興グループ SANKYO SEIKO GROUP | 2024-08-02 16:29:11 |
| 8018 | 2 | 2024.07.25 IR 当社連結子会社による株式会社Twelveの株式取得（孫会社化）に関するお知らせ[155kb/PDF] | 2024-07-25 18:30:21 |
| 8018 | 2 | 2024.07.19 IR 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ[166kb/PDF] | 2024-07-19 22:31:00 |
| 8018 | 2 | 2024.06.21 IR 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[213kb/PDF] | 2024-06-21 19:46:24 |