| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 891 | 895 | 891 | 894 | 1,800 | 5 | 101% | 100% | 24% | ▲ | 99% | 102% | 107% | 98% | 105% |
| 20250121 | 894 | 894 | 880 | 883 | 3,900 | -11 | 99% | 99% | 217% | ▼ | 100% | 104% | 109% | 97% | 104% |
| 20250122 | 883 | 889 | 883 | 885 | 2,700 | 2 | 100% | 100% | 69% | ▲ | 99% | 106% | 108% | 97% | 104% |
| 20250123 | 886 | 886 | 870 | 876 | 3,900 | -9 | 99% | 99% | 144% | ▼ | 101% | 109% | 110% | 96% | 103% |
| 20250124 | 873 | 880 | 873 | 880 | 8,000 | 4 | 100% | 101% | 205% | ▲ | 104% | 109% | 108% | 97% | 104% |
| 20250127 | 881 | 919 | 873 | 914 | 29,200 | 34 | 104% | 104% | 365% | ▲▲ | 100% | 105% | 104% | 100% | 108% |
| 20250128 | 915 | 918 | 911 | 918 | 5,800 | 4 | 100% | 100% | 20% | ▲▲▲ | 101% | 101% | 102% | 100% | 108% |
| 20250129 | 930 | 944 | 925 | 938 | 29,700 | 20 | 102% | 101% | 512% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 110% |
| 20250130 | 941 | 950 | 930 | 950 | 23,600 | 12 | 101% | 101% | 79% | ▲▲▲▲▲ | 101% | 101% | 98% | 100% | 112% |
| 20250131 | 951 | 957 | 945 | 957 | 9,700 | 7 | 101% | 101% | 41% | ▲▲▲▲▲▲ | 98% | 101% | 98% | 100% | 112% |
| 20250203 | 955 | 955 | 933 | 939 | 4,300 | -18 | 98% | 98% | 44% | ▼ | 101% | 102% | 100% | 98% | 108% |
| 20250204 | 937 | 943 | 936 | 942 | 7,000 | 3 | 100% | 101% | 163% | ▲ | 100% | 97% | 99% | 98% | 108% |
| 20250205 | 943 | 955 | 941 | 942 | 3,500 | 0 | 100% | 100% | 50% | -- | 100% | 95% | 97% | 98% | 108% |
| 20250206 | 960 | 965 | 942 | 957 | 18,900 | 15 | 102% | 100% | 540% | ▲ | 100% | 99% | 97% | 100% | 109% |
| 20250207 | 957 | 972 | 952 | 960 | 15,300 | 3 | 100% | 100% | 81% | ▲▲ | 102% | 106% | 104% | 100% | 110% |
| 20250210 | 900 | 918 | 885 | 915 | 56,700 | -45 | 95% | 102% | 371% | ▼ | 101% | 102% | 103% | 95% | 104% |
| 20250212 | 911 | 925 | 907 | 916 | 9,800 | 1 | 100% | 101% | 17% | ▲ | 100% | 101% | 103% | 95% | 105% |
| 20250213 | 916 | 919 | 913 | 915 | 3,100 | -1 | 100% | 100% | 32% | ▼ | 103% | 100% | 102% | 95% | 104% |
| 20250214 | 921 | 955 | 913 | 952 | 11,300 | 37 | 104% | 103% | 365% | ▲ | 98% | 98% | 101% | 99% | 109% |
| 20250217 | 952 | 952 | 932 | 933 | 4,100 | -19 | 98% | 98% | 36% | ▼ | 98% | 100% | 103% | 97% | 107% |
| 20250218 | 934 | 949 | 912 | 912 | 3,300 | -21 | 98% | 98% | 80% | ▼▼ | 101% | 102% | 105% | 95% | 104% |
| 20250219 | 911 | 929 | 911 | 921 | 7,900 | 9 | 101% | 101% | 239% | ▲ | 99% | 100% | 103% | 96% | 105% |
| 20250220 | 930 | 930 | 920 | 921 | 2,700 | 0 | 100% | 99% | 34% | -- | 101% | 101% | 104% | 96% | 105% |
| 20250225 | 925 | 935 | 918 | 935 | 6,000 | 14 | 102% | 101% | 222% | ▲ | 99% | 100% | 103% | 97% | 106% |
| 20250226 | 935 | 935 | 921 | 924 | 4,000 | -11 | 99% | 99% | 67% | ▼ | 101% | 100% | 105% | 96% | 101% |
| 20250227 | 924 | 930 | 924 | 930 | 3,400 | 6 | 101% | 101% | 85% | ▲ | 100% | 100% | 105% | 97% | 102% |
| 20250228 | 925 | 932 | 921 | 923 | 5,300 | -7 | 99% | 100% | 156% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20250303 | 929 | 933 | 917 | 933 | 7,800 | 10 | 101% | 100% | 147% | ▲ | 100% | 100% | 105% | 97% | 102% |
| 20250304 | 927 | 933 | 927 | 928 | 4,700 | -5 | 99% | 100% | 60% | ▼ | 100% | 100% | 105% | 97% | 102% |
| 20250305 | 926 | 935 | 920 | 926 | 8,300 | -2 | 100% | 100% | 177% | ▼▼ | 99% | 99% | 104% | 96% | 102% |
| 20250306 | 933 | 935 | 925 | 925 | 1,200 | -1 | 100% | 99% | 14% | ▼▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20250307 | 920 | 930 | 920 | 923 | 2,900 | -2 | 100% | 100% | 242% | ▼▼▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20250310 | 925 | 934 | 925 | 927 | 2,200 | 4 | 100% | 100% | 76% | ▲ | 100% | 101% | 105% | 97% | 102% |
| 20250311 | 927 | 928 | 925 | 927 | 5,100 | 0 | 100% | 100% | 232% | -- | 100% | 103% | 104% | 97% | 102% |
| 20250312 | 929 | 938 | 927 | 927 | 1,900 | 0 | 100% | 100% | 37% | -- | 101% | 103% | 102% | 97% | 102% |
| 20250313 | 931 | 939 | 931 | 939 | 4,500 | 12 | 101% | 101% | 237% | ▲ | 100% | 102% | 101% | 99% | 103% |
| 20250314 | 939 | 939 | 930 | 938 | 2,500 | -1 | 100% | 100% | 56% | ▼ | 100% | 102% | 99% | 99% | 103% |
| 20250317 | 939 | 941 | 938 | 938 | 1,300 | 0 | 100% | 100% | 52% | -- | 102% | 102% | 98% | 99% | 103% |
| 20250318 | 940 | 960 | 938 | 960 | 14,300 | 22 | 102% | 102% | 1100% | ▲ | 100% | 100% | 94% | 100% | 105% |
| 20250319 | 960 | 961 | 947 | 960 | 5,700 | 0 | 100% | 100% | 40% | -- | 99% | 101% | 97% | 100% | 105% |
| 20250321 | 963 | 964 | 946 | 958 | 3,700 | -2 | 100% | 99% | 65% | ▼ | 100% | 101% | 97% | 100% | 104% |
| 20250324 | 961 | 962 | 930 | 958 | 10,200 | 0 | 100% | 100% | 276% | -- | 99% | 100% | 98% | 100% | 104% |
| 20250325 | 953 | 955 | 928 | 943 | 5,500 | -15 | 98% | 99% | 54% | ▼ | 102% | 101% | 99% | 98% | 102% |
| 20250326 | 943 | 961 | 943 | 960 | 8,100 | 17 | 102% | 102% | 147% | ▲ | 101% | 97% | 97% | 100% | 104% |
| 20250327 | 960 | 970 | 948 | 970 | 7,000 | 10 | 101% | 101% | 86% | ▲▲ | 99% | 96% | 97% | 100% | 105% |
| 20250328 | 963 | 963 | 921 | 954 | 4,500 | -16 | 98% | 99% | 64% | ▼ | 101% | 96% | 99% | 98% | 103% |
| 20250331 | 940 | 951 | 940 | 951 | 2,400 | -3 | 100% | 101% | 53% | ▼▼ | 99% | 95% | 99% | 98% | 103% |
| 20250401 | 941 | 941 | 931 | 931 | 900 | -20 | 98% | 99% | 38% | ▼▼▼ | 99% | 89% | 100% | 96% | 101% |
| 20250402 | 931 | 931 | 920 | 923 | 4,000 | -8 | 99% | 99% | 444% | ▼▼▼▼ | 98% | 95% | 101% | 95% | 100% |
| 20250403 | 923 | 924 | 901 | 903 | 6,800 | -20 | 98% | 98% | 170% | ▼▼▼▼▼ | 99% | 97% | 0% | 93% | 100% |
| 20250404 | 900 | 900 | 872 | 890 | 13,000 | -13 | 99% | 99% | 191% | ▼▼▼▼▼▼ | 102% | 109% | 0% | 92% | 100% |
| 20250408 | 815 | 847 | 815 | 831 | 2,900 | -59 | 93% | 102% | 22% | ▼▼▼▼▼▼▼ | 100% | 109% | 0% | 86% | 100% |
| 20250409 | 818 | 835 | 810 | 815 | 6,000 | -16 | 98% | 100% | 207% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 0% | 84% | 100% |
| 20250410 | 880 | 880 | 840 | 876 | 3,200 | 61 | 107% | 100% | 53% | ▲ | 98% | 101% | 0% | 90% | 107% |
| 20250411 | 876 | 876 | 860 | 862 | 8,800 | -14 | 98% | 98% | 275% | ▼ | 100% | 105% | 0% | 89% | 106% |
| 20250414 | 884 | 891 | 877 | 888 | 4,600 | 26 | 103% | 100% | 52% | ▲ | 99% | 104% | 0% | 92% | 109% |
| 20250415 | 893 | 894 | 881 | 888 | 1,500 | 0 | 100% | 99% | 33% | -- | 99% | 0% | 0% | 92% | 109% |
| 20250416 | 891 | 894 | 882 | 882 | 1,200 | -6 | 99% | 99% | 80% | ▼ | 101% | 0% | 0% | 91% | 108% |
| 20250417 | 883 | 888 | 882 | 888 | 1,900 | 6 | 101% | 101% | 158% | ▲ | 105% | 0% | 0% | 92% | 109% |
| 20250418 | 888 | 930 | 888 | 930 | 9,400 | 42 | 105% | 105% | 495% | ▲▲ | % | % | % | 96% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 53,300 | 0 | 8,900 | 0 | 44,400 |
| 2025-04-04 | 0 | 61,200 | 0 | 9,600 | 0 | 51,600 |
| 2025-03-28 | 0 | 55,900 | 0 | 8,900 | 0 | 47,000 |
| 2025-03-21 | 0 | 60,500 | 0 | 12,100 | 0 | 48,400 |
| 2025-03-14 | 0 | 70,400 | 0 | 12,900 | 0 | 57,500 |
| 2025-03-07 | 0 | 68,600 | 0 | 13,500 | 0 | 55,100 |
| 2025-02-28 | 0 | 73,300 | 0 | 14,600 | 0 | 58,700 |
| 2025-02-21 | 0 | 71,800 | 0 | 15,300 | 0 | 56,500 |
| 2025-02-14 | 0 | 74,100 | 0 | 16,300 | 0 | 57,800 |
| 2025-02-07 | 0 | 74,600 | 0 | 17,700 | 0 | 56,900 |
| 2025-01-31 | 0 | 72,300 | 0 | 23,700 | 0 | 48,600 |
| 2025-01-24 | 0 | 79,900 | 0 | 27,700 | 0 | 52,200 |
| 2025-01-17 | 0 | 84,500 | 0 | 29,300 | 0 | 55,200 |
| 2025-01-10 | 0 | 72,600 | 0 | 26,600 | 0 | 46,000 |
| 2024-12-27 | 0 | 70,600 | 0 | 25,900 | 0 | 44,700 |
| 2024-12-20 | 0 | 78,200 | 0 | 23,300 | 0 | 54,900 |
| 2024-12-13 | 0 | 86,300 | 0 | 28,500 | 0 | 57,800 |
| 2024-12-06 | 0 | 90,400 | 0 | 29,300 | 0 | 61,100 |
| 2024-11-29 | 0 | 92,300 | 0 | 31,100 | 0 | 61,200 |
| 2024-11-22 | 0 | 89,600 | 0 | 32,100 | 0 | 57,500 |
| 2024-11-15 | 0 | 95,000 | 0 | 33,800 | 0 | 61,200 |
| 2024-11-08 | 0 | 100,100 | 0 | 29,500 | 0 | 70,600 |
| 2024-11-01 | 0 | 103,500 | 0 | 30,500 | 0 | 73,000 |
| 2024-10-25 | 0 | 105,200 | 0 | 39,000 | 0 | 66,200 |
| 2024-10-18 | 0 | 104,700 | 0 | 38,700 | 0 | 66,000 |
| 2024-10-11 | 0 | 100,100 | 0 | 35,800 | 0 | 64,300 |
| 2024-10-04 | 0 | 99,200 | 0 | 33,500 | 0 | 65,700 |
| 2024-09-27 | 0 | 97,200 | 0 | 32,300 | 0 | 64,900 |
| 2024-09-20 | 0 | 25,100 | 0 | 8,700 | 0 | 16,400 |
| 2024-09-13 | 0 | 23,800 | 0 | 8,600 | 0 | 15,200 |
| 2024-09-06 | 0 | 25,600 | 0 | 10,400 | 0 | 15,200 |
| 2024-08-30 | 0 | 21,300 | 0 | 9,700 | 0 | 11,600 |
| 2024-08-23 | 0 | 20,600 | 0 | 10,100 | 0 | 10,500 |
| 2024-08-16 | 0 | 16,200 | 0 | 8,100 | 0 | 8,100 |
| 2024-08-09 | 0 | 21,600 | 0 | 7,600 | 0 | 14,000 |
| 2024-08-02 | 300 | 16,600 | 300 | 3,600 | 0 | 13,000 |
| 2024-07-26 | 0 | 3,500 | 0 | 900 | 0 | 2,600 |
| 2024-07-19 | 0 | 3,800 | 0 | 900 | 0 | 2,900 |
| 2024-07-12 | 0 | 4,000 | 0 | 1,100 | 0 | 2,900 |
| 2024-07-05 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
| 2024-06-28 | 0 | 4,100 | 0 | 1,000 | 0 | 3,100 |
| 2024-06-21 | 0 | 3,800 | 0 | 2,100 | 0 | 1,700 |
| 2024-06-14 | 0 | 4,200 | 0 | 2,500 | 0 | 1,700 |
| 2024-06-07 | 0 | 3,800 | 0 | 2,000 | 0 | 1,800 |
| 2024-05-31 | 0 | 4,000 | 0 | 2,000 | 0 | 2,000 |
| 2024-05-24 | 0 | 3,800 | 0 | 2,100 | 0 | 1,700 |
| 2024-05-17 | 0 | 3,300 | 0 | 1,900 | 0 | 1,400 |
| 2024-05-10 | 0 | 3,600 | 0 | 1,100 | 0 | 2,500 |
| 2024-05-02 | 0 | 3,400 | 0 | 1,100 | 0 | 2,300 |
| 2024-04-26 | 0 | 3,600 | 0 | 1,200 | 0 | 2,400 |
| 2024-04-19 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
| 2024-04-12 | 0 | 3,400 | 0 | 1,600 | 0 | 1,800 |
| 2024-04-05 | 0 | 3,400 | 0 | 1,400 | 0 | 2,000 |
| 2024-03-29 | 0 | 3,300 | 0 | 1,300 | 0 | 2,000 |
| 2024-03-22 | 0 | 4,200 | 0 | 1,500 | 0 | 2,700 |
| 2024-03-15 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
| 2024-03-08 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
| 2024-03-01 | 0 | 5,100 | 0 | 2,300 | 0 | 2,800 |
| 2024-02-22 | 0 | 5,100 | 0 | 1,700 | 0 | 3,400 |
| 2024-02-16 | 0 | 4,700 | 0 | 1,600 | 0 | 3,100 |
| 2024-02-09 | 0 | 5,400 | 0 | 1,700 | 0 | 3,700 |
| 2024-02-02 | 0 | 7,900 | 0 | 1,300 | 0 | 6,600 |
| 2024-01-26 | 0 | 3,700 | 0 | 1,500 | 0 | 2,200 |
| 2024-01-19 | 0 | 4,400 | 0 | 2,300 | 0 | 2,100 |
| 2024-01-12 | 0 | 5,400 | 0 | 4,100 | 0 | 1,300 |
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 |
|---|---|---|---|---|---|
| S100U2AK | 350 | 2024-07-16 16:52 | 株式会社三栄コーポレーション | 廣田 拓郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8119 | 1 | 三栄コーポレーション | 2025-04-19 06:24:35 |
| 8119 | 2 | ビルケンシュトック(birkenstock)｜ビルケンシュトックの取り扱い35年以上｜BENEXYオンラインショップ | 2024-06-18 09:25:05 |
| 8119 | 2 | ブランド事業｜事業紹介｜三栄コーポレーション | 2024-06-18 09:25:02 |
| 8119 | 2 | ディスクロージャー・ポリシー｜IR情報｜三栄コーポレーション | 2024-06-14 15:08:29 |
| 8119 | 2 | よくあるご質問｜IR情報｜三栄コーポレーション | 2024-06-14 15:08:27 |
| 8119 | 2 | 株式情報｜IR情報｜三栄コーポレーション | 2024-06-14 15:08:26 |
| 8119 | 2 | 株主総会｜IR情報｜三栄コーポレーション | 2024-06-14 15:08:25 |
| 8119 | 2 | 配当・株主優待｜IR情報｜三栄コーポレーション | 2024-06-14 15:08:24 |
| 8119 | 2 | IR資料｜IR情報｜三栄コーポレーション | 2024-06-14 15:08:23 |
| 8119 | 2 | IRニュース｜IR情報｜三栄コーポレーション | 2024-06-14 15:08:22 |