| 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 | 6,700 | 6,720 | 6,610 | 6,710 | 35,800 | 50 | 101% | 100% | 20% | ▲ | 100% | 99% | 97% | 86% | 102% |
| 20240925 | 6,690 | 6,700 | 6,560 | 6,660 | 18,700 | -50 | 99% | 100% | 52% | ▼ | 102% | 99% | 97% | 85% | 102% |
| 20240926 | 6,710 | 6,840 | 6,700 | 6,830 | 28,300 | 170 | 103% | 102% | 151% | ▲ | 100% | 98% | 96% | 87% | 104% |
| 20240927 | 6,780 | 6,780 | 6,640 | 6,750 | 27,100 | -80 | 99% | 100% | 96% | ▼ | 99% | 105% | 100% | 86% | 103% |
| 20240930 | 6,500 | 6,560 | 6,440 | 6,450 | 27,400 | -300 | 96% | 99% | 101% | ▼▼ | 101% | 104% | 98% | 82% | 100% |
| 20241001 | 6,550 | 6,630 | 6,510 | 6,620 | 14,700 | 170 | 103% | 101% | 54% | ▲ | 100% | 102% | 98% | 85% | 103% |
| 20241002 | 6,590 | 6,660 | 6,560 | 6,600 | 15,500 | -20 | 100% | 100% | 105% | ▼ | 98% | 97% | 96% | 84% | 102% |
| 20241003 | 6,740 | 6,750 | 6,620 | 6,620 | 13,800 | 20 | 100% | 98% | 89% | ▲ | 102% | 97% | 95% | 90% | 103% |
| 20241004 | 6,680 | 6,930 | 6,640 | 6,800 | 29,100 | 180 | 103% | 102% | 211% | ▲▲ | 100% | 95% | 92% | 93% | 105% |
| 20241007 | 6,770 | 6,810 | 6,710 | 6,750 | 18,200 | -50 | 99% | 100% | 63% | ▼ | 97% | 97% | 93% | 94% | 105% |
| 20241008 | 6,700 | 6,700 | 6,520 | 6,520 | 22,000 | -230 | 97% | 97% | 121% | ▼▼ | 99% | 100% | 99% | 93% | 101% |
| 20241009 | 6,520 | 6,540 | 6,400 | 6,450 | 28,600 | -70 | 99% | 99% | 130% | ▼▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20241010 | 6,510 | 6,510 | 6,410 | 6,460 | 13,700 | 10 | 100% | 99% | 48% | ▲ | 99% | 100% | 100% | 95% | 100% |
| 20241011 | 6,450 | 6,470 | 6,360 | 6,360 | 17,400 | -100 | 98% | 99% | 127% | ▼ | 101% | 100% | 100% | 93% | 100% |
| 20241015 | 6,420 | 6,550 | 6,370 | 6,490 | 30,600 | 130 | 102% | 101% | 176% | ▲ | 99% | 98% | 99% | 95% | 102% |
| 20241016 | 6,490 | 6,520 | 6,400 | 6,430 | 18,500 | -60 | 99% | 99% | 60% | ▼ | 99% | 98% | 100% | 94% | 101% |
| 20241017 | 6,410 | 6,460 | 6,360 | 6,360 | 15,700 | -70 | 99% | 99% | 85% | ▼▼ | 100% | 97% | 100% | 93% | 100% |
| 20241018 | 6,420 | 6,560 | 6,370 | 6,440 | 31,400 | 80 | 101% | 100% | 200% | ▲ | 99% | 96% | 100% | 94% | 101% |
| 20241021 | 6,440 | 6,490 | 6,360 | 6,370 | 10,400 | -70 | 99% | 99% | 33% | ▼ | 98% | 98% | 101% | 93% | 100% |
| 20241022 | 6,370 | 6,370 | 6,230 | 6,250 | 23,900 | -120 | 98% | 98% | 230% | ▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20241023 | 6,210 | 6,280 | 6,190 | 6,200 | 13,300 | -50 | 99% | 100% | 56% | ▼▼▼ | 100% | 101% | 101% | 91% | 100% |
| 20241024 | 6,180 | 6,180 | 6,100 | 6,160 | 23,000 | -40 | 99% | 100% | 173% | ▼▼▼▼ | 99% | 101% | 100% | 90% | 100% |
| 20241025 | 6,160 | 6,170 | 6,080 | 6,080 | 24,100 | -80 | 99% | 99% | 105% | ▼▼▼▼▼ | 103% | 103% | 102% | 89% | 100% |
| 20241028 | 6,050 | 6,260 | 6,020 | 6,230 | 14,900 | 150 | 102% | 103% | 62% | ▲ | 100% | 99% | 99% | 92% | 102% |
| 20241029 | 6,230 | 6,280 | 6,170 | 6,240 | 11,300 | 10 | 100% | 100% | 76% | ▲▲ | 99% | 99% | 99% | 92% | 103% |
| 20241030 | 6,250 | 6,300 | 6,170 | 6,190 | 137,900 | -50 | 99% | 99% | 1220% | ▼ | 100% | 104% | 99% | 91% | 102% |
| 20241031 | 6,200 | 6,290 | 6,160 | 6,230 | 13,800 | 40 | 101% | 100% | 10% | ▲ | 99% | 105% | 100% | 92% | 102% |
| 20241101 | 6,160 | 6,170 | 6,070 | 6,090 | 17,400 | -140 | 98% | 99% | 126% | ▼ | 100% | 101% | 100% | 90% | 100% |
| 20241105 | 6,140 | 6,170 | 6,080 | 6,140 | 7,600 | 50 | 101% | 100% | 44% | ▲ | 101% | 100% | 100% | 91% | 101% |
| 20241106 | 6,140 | 6,270 | 6,130 | 6,190 | 9,400 | 50 | 101% | 101% | 124% | ▲▲ | 104% | 98% | 99% | 95% | 102% |
| 20241107 | 6,200 | 6,550 | 6,200 | 6,440 | 43,600 | 250 | 104% | 104% | 464% | ▲▲▲ | 97% | 95% | 96% | 99% | 106% |
| 20241108 | 6,390 | 6,460 | 6,210 | 6,230 | 44,300 | -210 | 97% | 97% | 102% | ▼ | 99% | 98% | 99% | 96% | 102% |
| 20241111 | 6,180 | 6,200 | 6,090 | 6,110 | 27,200 | -120 | 98% | 99% | 61% | ▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20241112 | 6,140 | 6,200 | 6,070 | 6,080 | 16,000 | -30 | 100% | 99% | 59% | ▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20241113 | 6,100 | 6,120 | 6,010 | 6,010 | 15,300 | -70 | 99% | 99% | 96% | ▼▼▼▼ | 99% | 100% | 101% | 93% | 100% |
| 20241114 | 6,100 | 6,120 | 6,030 | 6,060 | 14,100 | 50 | 101% | 99% | 92% | ▲ | 99% | 99% | 102% | 94% | 101% |
| 20241115 | 6,080 | 6,090 | 6,030 | 6,040 | 12,800 | -20 | 100% | 99% | 91% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20241118 | 6,040 | 6,090 | 6,030 | 6,050 | 3,900 | 10 | 100% | 100% | 30% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20241119 | 6,070 | 6,120 | 6,020 | 6,070 | 10,200 | 20 | 100% | 100% | 262% | ▲▲ | 100% | 100% | 102% | 94% | 101% |
| 20241120 | 6,070 | 6,110 | 6,040 | 6,040 | 5,800 | -30 | 100% | 100% | 57% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20241121 | 6,090 | 6,090 | 6,020 | 6,030 | 5,100 | -10 | 100% | 99% | 88% | ▼▼ | 102% | 99% | 103% | 94% | 100% |
| 20241122 | 6,040 | 6,160 | 6,040 | 6,160 | 15,000 | 130 | 102% | 102% | 294% | ▲ | 98% | 97% | 100% | 96% | 102% |
| 20241125 | 6,190 | 6,200 | 6,090 | 6,090 | 13,300 | -70 | 99% | 98% | 89% | ▼ | 99% | 98% | 102% | 95% | 101% |
| 20241126 | 6,110 | 6,110 | 6,000 | 6,070 | 16,100 | -20 | 100% | 99% | 121% | ▼▼ | 98% | 100% | 102% | 94% | 101% |
| 20241127 | 6,100 | 6,100 | 5,900 | 5,950 | 30,200 | -120 | 98% | 98% | 188% | ▼▼▼ | 100% | 102% | 104% | 92% | 100% |
| 20241128 | 5,950 | 6,010 | 5,920 | 5,950 | 16,700 | 0 | 100% | 100% | 55% | -- | 101% | 101% | 104% | 92% | 100% |
| 20241129 | 5,950 | 6,000 | 5,950 | 5,980 | 7,300 | 30 | 101% | 101% | 44% | ▲ | 100% | 100% | 103% | 93% | 101% |
| 20241202 | 5,990 | 6,000 | 5,950 | 6,000 | 8,100 | 20 | 100% | 100% | 111% | ▲▲ | 102% | 101% | 102% | 93% | 101% |
| 20241203 | 5,980 | 6,070 | 5,980 | 6,070 | 12,300 | 70 | 101% | 102% | 152% | ▲▲▲ | 100% | 101% | 101% | 94% | 102% |
| 20241204 | 6,020 | 6,070 | 6,000 | 6,000 | 13,000 | -70 | 99% | 100% | 106% | ▼ | 100% | 102% | 100% | 93% | 101% |
| 20241205 | 6,030 | 6,030 | 6,000 | 6,010 | 8,400 | 10 | 100% | 100% | 65% | ▲ | 100% | 104% | 100% | 96% | 101% |
| 20241206 | 6,000 | 6,010 | 5,980 | 6,010 | 8,200 | 0 | 100% | 100% | 98% | -- | 100% | 103% | 0% | 98% | 101% |
| 20241209 | 6,020 | 6,060 | 6,010 | 6,020 | 9,000 | 10 | 100% | 100% | 110% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241210 | 6,110 | 6,110 | 6,050 | 6,100 | 12,300 | 80 | 101% | 100% | 137% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20241211 | 6,130 | 6,200 | 6,120 | 6,150 | 17,600 | 50 | 101% | 100% | 143% | ▲▲▲ | 100% | 98% | 0% | 100% | 103% |
| 20241212 | 6,220 | 6,220 | 6,140 | 6,210 | 18,500 | 60 | 101% | 100% | 105% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241213 | 6,200 | 6,230 | 6,160 | 6,190 | 18,200 | -20 | 100% | 100% | 98% | ▼ | 101% | 99% | 0% | 100% | 104% |
| 20241216 | 6,130 | 6,200 | 6,130 | 6,170 | 4,400 | -20 | 100% | 101% | 24% | ▼▼ | 98% | 97% | 0% | 99% | 104% |
| 20241217 | 6,190 | 6,190 | 6,080 | 6,080 | 9,800 | -90 | 99% | 98% | 223% | ▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 6,090 | 6,130 | 6,060 | 6,100 | 5,400 | 20 | 100% | 100% | 55% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 6,000 | 6,070 | 5,990 | 6,060 | 7,300 | -40 | 99% | 101% | 135% | ▼ | 98% | 0% | 0% | 98% | 102% |
| 20241220 | 6,110 | 6,110 | 6,010 | 6,010 | 8,700 | -50 | 99% | 98% | 119% | ▼▼ | % | % | % | 97% | 101% |
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 | 2,500 | 72,100 | 1,500 | 50,300 | 1,000 | 21,800 |
| 2024-12-06 | 3,500 | 72,600 | 3,000 | 47,000 | 500 | 25,600 |
| 2024-11-29 | 3,700 | 75,500 | 3,000 | 48,900 | 700 | 26,600 |
| 2024-11-22 | 3,900 | 68,500 | 3,100 | 46,800 | 800 | 21,700 |
| 2024-11-15 | 3,900 | 70,100 | 3,100 | 47,900 | 800 | 22,200 |
| 2024-11-08 | 5,000 | 63,700 | 3,000 | 42,300 | 2,000 | 21,400 |
| 2024-11-01 | 4,800 | 63,000 | 3,000 | 40,800 | 1,800 | 22,200 |
| 2024-10-25 | 3,700 | 62,700 | 3,000 | 39,600 | 700 | 23,100 |
| 2024-10-18 | 3,600 | 60,500 | 3,000 | 39,300 | 600 | 21,200 |
| 2024-10-11 | 3,800 | 60,200 | 3,000 | 39,800 | 800 | 20,400 |
| 2024-10-04 | 4,100 | 48,600 | 3,000 | 35,000 | 1,100 | 13,600 |
| 2024-09-27 | 4,000 | 50,400 | 3,100 | 35,100 | 900 | 15,300 |
| 2024-09-20 | 3,900 | 51,900 | 3,000 | 38,200 | 900 | 13,700 |
| 2024-09-13 | 3,800 | 49,900 | 3,000 | 36,900 | 800 | 13,000 |
| 2024-09-06 | 4,200 | 55,900 | 3,000 | 44,500 | 1,200 | 11,400 |
| 2024-08-30 | 4,700 | 45,800 | 3,000 | 34,800 | 1,700 | 11,000 |
| 2024-08-23 | 4,400 | 43,700 | 3,000 | 33,700 | 1,400 | 10,000 |
| 2024-08-16 | 5,000 | 41,800 | 3,000 | 33,300 | 2,000 | 8,500 |
| 2024-08-09 | 4,800 | 42,800 | 3,000 | 33,300 | 1,800 | 9,500 |
| 2024-08-02 | 6,900 | 57,200 | 3,000 | 51,800 | 3,900 | 5,400 |
| 2024-07-26 | 7,400 | 58,900 | 3,000 | 52,200 | 4,400 | 6,700 |
| 2024-07-19 | 8,500 | 60,900 | 3,000 | 53,900 | 5,500 | 7,000 |
| 2024-07-12 | 7,800 | 60,600 | 3,000 | 54,400 | 4,800 | 6,200 |
| 2024-07-05 | 7,400 | 64,100 | 3,100 | 56,800 | 4,300 | 7,300 |
| 2024-06-28 | 9,200 | 65,600 | 3,200 | 57,400 | 6,000 | 8,200 |
| 2024-06-21 | 9,300 | 65,400 | 3,300 | 58,000 | 6,000 | 7,400 |
| 2024-06-14 | 9,900 | 67,000 | 3,400 | 56,900 | 6,500 | 10,100 |
| 2024-06-07 | 8,900 | 70,700 | 3,400 | 57,700 | 5,500 | 13,000 |
| 2024-05-31 | 9,200 | 72,100 | 3,200 | 56,900 | 6,000 | 15,200 |
| 2024-05-24 | 8,800 | 72,200 | 3,200 | 56,100 | 5,600 | 16,100 |
| 2024-05-17 | 9,300 | 77,400 | 3,200 | 57,700 | 6,100 | 19,700 |
| 2024-05-10 | 9,300 | 87,100 | 3,200 | 67,200 | 6,100 | 19,900 |
| 2024-05-02 | 7,900 | 72,700 | 3,200 | 59,700 | 4,700 | 13,000 |
| 2024-04-26 | 9,400 | 72,000 | 3,200 | 58,700 | 6,200 | 13,300 |
| 2024-04-19 | 9,600 | 72,000 | 3,200 | 58,100 | 6,400 | 13,900 |
| 2024-04-12 | 11,300 | 71,100 | 3,300 | 58,900 | 8,000 | 12,200 |
| 2024-04-05 | 11,000 | 77,000 | 3,400 | 59,900 | 7,600 | 17,100 |
| 2024-03-29 | 11,000 | 69,100 | 3,400 | 57,800 | 7,600 | 11,300 |
| 2024-03-22 | 11,800 | 67,600 | 3,300 | 54,500 | 8,500 | 13,100 |
| 2024-03-15 | 11,700 | 71,900 | 3,300 | 57,700 | 8,400 | 14,200 |
| 2024-03-08 | 12,800 | 79,300 | 3,300 | 65,800 | 9,500 | 13,500 |
| 2024-03-01 | 13,900 | 87,800 | 3,300 | 73,600 | 10,600 | 14,200 |
| 2024-02-22 | 13,900 | 89,800 | 3,300 | 78,300 | 10,600 | 11,500 |
| 2024-02-16 | 14,100 | 89,200 | 3,300 | 78,500 | 10,800 | 10,700 |
| 2024-02-09 | 13,600 | 64,700 | 3,400 | 50,100 | 10,200 | 14,600 |
| 2024-02-02 | 7,900 | 47,800 | 3,200 | 36,200 | 4,700 | 11,600 |
| 2024-01-26 | 7,400 | 49,000 | 3,200 | 36,700 | 4,200 | 12,300 |
| 2024-01-19 | 7,200 | 47,900 | 3,200 | 36,000 | 4,000 | 11,900 |
| 2024-01-12 | 7,300 | 50,900 | 3,200 | 38,600 | 4,100 | 12,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 12:45 | 神鋼商 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 12:45 | 神鋼商 | 2024年度第２四半期 決算説明資料 |
| 20241107 | 12:45 | 神鋼商 | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異および通期業績予想の修正に関するお知らせ |
| 20241107 | 12:45 | 神鋼商 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240806 | 13:00 | 神鋼商 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 13:00 | 神鋼商 | 2024年度第1四半期決算説明資料 |
| 20240522 | 13:00 | 神鋼商 | 中期経営計画2026の策定について |
| 20240522 | 13:00 | 神鋼商 | 剰余金の配当に関するお知らせ |
| 20240522 | 13:00 | 神鋼商 | 定款一部変更に関するお知らせ |
| 20240522 | 13:00 | 神鋼商 | 支配株主等に関する事項について |
| 20240522 | 13:00 | 神鋼商 | 投資単位の引下げに関する考え方及び方針等について |
| 20240509 | 13:00 | 神鋼商 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240509 | 13:00 | 神鋼商 | 配当予想の修正に関するお知らせ |
| 20240509 | 13:00 | 神鋼商 | 2023年度決算説明資料 |
| 20240509 | 13:00 | 神鋼商 | 中期経営計画基本方針等に関するお知らせ |
| 20240426 | 13:00 | 神鋼商 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240426 | 13:00 | 神鋼商 | 代表取締役の異動および監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 20240207 | 13:00 | 神鋼商 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 13:00 | 神鋼商 | 通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240207 | 13:00 | 神鋼商 | 2023年度第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8075 | 2 | 第106回定時株主総会を開催しました | 神鋼商事 株式会社 | 2024-06-26 15:56:24 |
| 8075 | 2 | 「第106回定時株主総会招集ご通知」一部修正のお知らせ（81.53 KB） | 2024-06-21 20:47:57 |
| 8075 | 2 | 金属本部 鉄鋼ユニット | 神鋼商事 株式会社 | 2024-06-21 20:29:41 |
| 8075 | 2 | Q＆Aはこちら > | 2024-06-18 22:55:15 |
| 8075 | 2 | 採用情報 | 神鋼商事 株式会社 | 2024-06-18 09:22:44 |
| 8075 | 2 | データブックPDF(845KB) | 2024-06-16 05:15:11 |
| 8075 | 2 | 会社案内PDF(10MB) | 2024-06-16 05:15:10 |
| 8075 | 2 | 統合報告書PDF(13MB) | 2024-06-16 05:15:07 |
| 8075 | 2 | 中期経営計画 | 2024-06-16 05:15:05 |
| 8075 | 2 | 統合報告書 | 神鋼商事 株式会社 | 2024-06-15 04:03:38 |