| 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 | 4,060 | 4,075 | 4,040 | 4,040 | 2,000 | 30 | 101% | 100% | 57% | ▲▲▲ | 100% | 50% | 50% | 95% | 102% |
| 20240925 | 4,040 | 4,050 | 4,035 | 4,040 | 2,000 | 0 | 100% | 100% | 100% | -- | 100% | 50% | 49% | 95% | 102% |
| 20240926 | 4,085 | 4,270 | 4,035 | 4,070 | 12,400 | 30 | 101% | 100% | 620% | ▲ | 101% | 101% | 101% | 96% | 103% |
| 20240927 | 1,997 | 2,030 | 1,997 | 2,009 | 6,300 | -2,061 | 49% | 101% | 51% | ▼ | 101% | 104% | 100% | 47% | 100% |
| 20240930 | 2,009 | 2,027 | 2,003 | 2,026 | 6,100 | 17 | 101% | 101% | 97% | ▲ | 100% | 103% | 99% | 48% | 101% |
| 20241001 | 2,026 | 2,039 | 2,020 | 2,030 | 4,000 | 4 | 100% | 100% | 66% | ▲▲ | 99% | 101% | 99% | 49% | 101% |
| 20241002 | 2,038 | 2,038 | 2,008 | 2,008 | 5,100 | -22 | 99% | 99% | 128% | ▼ | 100% | 100% | 99% | 48% | 100% |
| 20241003 | 2,027 | 2,039 | 2,011 | 2,024 | 5,800 | 16 | 101% | 100% | 114% | ▲ | 102% | 98% | 98% | 50% | 101% |
| 20241004 | 2,042 | 2,095 | 2,040 | 2,084 | 6,200 | 60 | 103% | 102% | 107% | ▲▲ | 98% | 96% | 96% | 51% | 104% |
| 20241007 | 2,084 | 2,084 | 2,050 | 2,050 | 10,600 | -34 | 98% | 98% | 171% | ▼ | 99% | 98% | 98% | 50% | 102% |
| 20241008 | 2,041 | 2,041 | 2,022 | 2,023 | 5,300 | -27 | 99% | 99% | 50% | ▼▼ | 99% | 99% | 99% | 50% | 101% |
| 20241009 | 2,030 | 2,045 | 2,003 | 2,003 | 7,100 | -20 | 99% | 99% | 134% | ▼▼▼ | 100% | 100% | 100% | 49% | 100% |
| 20241010 | 2,004 | 2,008 | 1,999 | 2,008 | 9,800 | 5 | 100% | 100% | 138% | ▲ | 100% | 101% | 100% | 49% | 100% |
| 20241011 | 2,000 | 2,008 | 2,000 | 2,008 | 4,200 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 99% | 49% | 100% |
| 20241015 | 2,014 | 2,015 | 1,999 | 2,005 | 25,700 | -3 | 100% | 100% | 612% | ▼ | 100% | 100% | 100% | 49% | 100% |
| 20241016 | 2,005 | 2,011 | 1,999 | 2,011 | 7,300 | 6 | 100% | 100% | 28% | ▲ | 100% | 100% | 100% | 49% | 100% |
| 20241017 | 2,006 | 2,006 | 1,999 | 2,000 | 3,600 | -11 | 99% | 100% | 49% | ▼ | 100% | 100% | 100% | 49% | 100% |
| 20241018 | 2,005 | 2,012 | 1,999 | 2,010 | 6,600 | 10 | 101% | 100% | 183% | ▲ | 100% | 100% | 99% | 49% | 101% |
| 20241021 | 2,010 | 2,012 | 2,000 | 2,010 | 10,100 | 0 | 100% | 100% | 153% | -- | 100% | 99% | 100% | 49% | 101% |
| 20241022 | 2,005 | 2,010 | 1,999 | 2,001 | 5,800 | -9 | 100% | 100% | 57% | ▼ | 100% | 100% | 100% | 49% | 100% |
| 20241023 | 2,000 | 2,003 | 2,000 | 2,000 | 4,200 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 100% | 100% | 49% | 100% |
| 20241024 | 1,999 | 2,005 | 1,995 | 2,000 | 7,800 | 0 | 100% | 100% | 186% | -- | 100% | 100% | 100% | 49% | 100% |
| 20241025 | 2,000 | 2,000 | 1,986 | 1,990 | 3,400 | -10 | 100% | 100% | 44% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241028 | 1,990 | 1,996 | 1,989 | 1,992 | 5,100 | 2 | 100% | 100% | 150% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241029 | 1,992 | 2,000 | 1,992 | 1,998 | 1,600 | 6 | 100% | 100% | 31% | ▲▲ | 100% | 100% | 100% | 96% | 100% |
| 20241030 | 1,998 | 2,000 | 1,993 | 1,993 | 6,900 | -5 | 100% | 100% | 431% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241031 | 1,993 | 1,993 | 1,980 | 1,980 | 12,200 | -13 | 99% | 99% | 177% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241101 | 1,980 | 1,989 | 1,978 | 1,989 | 4,100 | 9 | 100% | 100% | 34% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20241105 | 1,990 | 1,990 | 1,981 | 1,989 | 1,800 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 101% | 97% | 100% |
| 20241106 | 1,989 | 2,003 | 1,975 | 1,996 | 17,200 | 7 | 100% | 100% | 956% | ▲ | 101% | 101% | 102% | 99% | 101% |
| 20241107 | 1,971 | 1,991 | 1,969 | 1,981 | 22,100 | -15 | 99% | 101% | 128% | ▼ | 99% | 100% | 101% | 99% | 100% |
| 20241108 | 1,991 | 1,993 | 1,962 | 1,962 | 21,500 | -19 | 99% | 99% | 97% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20241111 | 1,965 | 1,973 | 1,961 | 1,970 | 5,900 | 8 | 100% | 100% | 27% | ▲ | 100% | 100% | 104% | 98% | 100% |
| 20241112 | 1,975 | 1,989 | 1,975 | 1,980 | 7,300 | 10 | 101% | 100% | 124% | ▲▲ | 101% | 100% | 103% | 98% | 101% |
| 20241113 | 1,985 | 2,002 | 1,981 | 1,995 | 11,300 | 15 | 101% | 101% | 155% | ▲▲▲ | 100% | 100% | 104% | 99% | 102% |
| 20241114 | 1,985 | 1,990 | 1,980 | 1,985 | 22,400 | -10 | 99% | 100% | 198% | ▼ | 100% | 100% | 105% | 99% | 101% |
| 20241115 | 1,981 | 1,985 | 1,973 | 1,978 | 12,900 | -7 | 100% | 100% | 58% | ▼▼ | 100% | 100% | 105% | 98% | 101% |
| 20241118 | 1,984 | 1,989 | 1,976 | 1,977 | 6,400 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 101% | 106% | 98% | 101% |
| 20241119 | 1,977 | 1,982 | 1,965 | 1,977 | 7,900 | 0 | 100% | 100% | 123% | -- | 100% | 101% | 106% | 99% | 101% |
| 20241120 | 1,979 | 1,979 | 1,976 | 1,976 | 600 | -1 | 100% | 100% | 8% | ▼ | 100% | 100% | 107% | 99% | 101% |
| 20241121 | 1,976 | 1,983 | 1,975 | 1,980 | 4,000 | 4 | 100% | 100% | 667% | ▲ | 100% | 100% | 109% | 99% | 101% |
| 20241122 | 1,980 | 1,980 | 1,970 | 1,974 | 6,200 | -6 | 100% | 100% | 155% | ▼ | 101% | 100% | 110% | 99% | 101% |
| 20241125 | 1,974 | 1,989 | 1,974 | 1,989 | 5,800 | 15 | 101% | 101% | 94% | ▲ | 99% | 99% | 109% | 100% | 101% |
| 20241126 | 1,991 | 1,991 | 1,975 | 1,975 | 5,500 | -14 | 99% | 99% | 95% | ▼ | 100% | 101% | 110% | 99% | 101% |
| 20241127 | 1,975 | 1,975 | 1,971 | 1,975 | 1,000 | 0 | 100% | 100% | 18% | -- | 100% | 102% | 110% | 99% | 101% |
| 20241128 | 1,969 | 1,974 | 1,966 | 1,974 | 3,100 | -1 | 100% | 100% | 310% | ▼ | 100% | 102% | 110% | 99% | 101% |
| 20241129 | 1,976 | 1,976 | 1,974 | 1,974 | 300 | 0 | 100% | 100% | 10% | -- | 100% | 102% | 110% | 99% | 101% |
| 20241202 | 1,972 | 1,978 | 1,972 | 1,977 | 1,500 | 3 | 100% | 100% | 500% | ▲ | 101% | 104% | 109% | 99% | 101% |
| 20241203 | 1,980 | 2,010 | 1,980 | 2,001 | 20,800 | 24 | 101% | 101% | 1387% | ▲▲ | 100% | 103% | 108% | 100% | 102% |
| 20241204 | 2,001 | 2,014 | 1,998 | 2,002 | 3,700 | 1 | 100% | 100% | 18% | ▲▲▲ | 100% | 102% | 108% | 100% | 102% |
| 20241205 | 2,011 | 2,017 | 2,007 | 2,017 | 3,800 | 15 | 101% | 100% | 103% | ▲▲▲▲ | 100% | 103% | 107% | 100% | 103% |
| 20241206 | 2,018 | 2,025 | 2,015 | 2,019 | 2,900 | 2 | 100% | 100% | 76% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20241209 | 2,079 | 2,079 | 2,045 | 2,053 | 21,800 | 34 | 102% | 99% | 752% | ▲▲▲▲▲▲ | 98% | 100% | 0% | 100% | 104% |
| 20241210 | 2,087 | 2,087 | 2,016 | 2,054 | 11,500 | 1 | 100% | 98% | 53% | ▲▲▲▲▲▲▲ | 99% | 101% | 0% | 100% | 104% |
| 20241211 | 2,077 | 2,077 | 2,043 | 2,061 | 4,400 | 7 | 100% | 99% | 38% | ▲▲▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 104% |
| 20241212 | 2,064 | 2,080 | 2,064 | 2,075 | 8,300 | 14 | 101% | 101% | 189% | ▲▲▲▲▲▲▲▲▲ | 100% | 104% | 0% | 100% | 105% |
| 20241213 | 2,079 | 2,090 | 2,063 | 2,085 | 8,900 | 10 | 100% | 100% | 107% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 104% | 0% | 100% | 106% |
| 20241216 | 2,076 | 2,113 | 2,076 | 2,092 | 15,400 | 7 | 100% | 101% | 173% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 106% |
| 20241217 | 2,092 | 2,129 | 2,092 | 2,095 | 14,500 | 3 | 100% | 100% | 94% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20241218 | 2,095 | 2,112 | 2,095 | 2,112 | 8,100 | 17 | 101% | 101% | 56% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 103% | 0% | 0% | 100% | 107% |
| 20241219 | 2,108 | 2,168 | 2,108 | 2,168 | 34,200 | 56 | 103% | 103% | 422% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241220 | 2,169 | 2,198 | 2,145 | 2,150 | 6,100 | -18 | 99% | 99% | 18% | ▼ | % | % | % | 99% | 109% |
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 | 171,500 | 0 | 134,500 | 0 | 37,000 |
| 2024-12-06 | 0 | 174,600 | 0 | 129,800 | 0 | 44,800 |
| 2024-11-29 | 0 | 174,900 | 0 | 129,700 | 0 | 45,200 |
| 2024-11-22 | 0 | 173,700 | 0 | 128,700 | 0 | 45,000 |
| 2024-11-15 | 0 | 171,600 | 0 | 126,300 | 0 | 45,300 |
| 2024-11-08 | 0 | 137,100 | 0 | 95,600 | 0 | 41,500 |
| 2024-11-01 | 0 | 132,700 | 0 | 92,800 | 0 | 39,900 |
| 2024-10-25 | 100 | 127,100 | 100 | 93,800 | 0 | 33,300 |
| 2024-10-18 | 0 | 127,200 | 0 | 93,500 | 0 | 33,700 |
| 2024-10-11 | 0 | 127,200 | 0 | 93,400 | 0 | 33,800 |
| 2024-10-04 | 0 | 123,200 | 0 | 92,800 | 0 | 30,400 |
| 2024-09-27 | 0 | 124,600 | 0 | 91,300 | 0 | 33,300 |
| 2024-09-20 | 0 | 61,500 | 0 | 43,000 | 0 | 18,500 |
| 2024-09-13 | 0 | 64,800 | 0 | 42,700 | 0 | 22,100 |
| 2024-09-06 | 0 | 61,600 | 0 | 39,900 | 0 | 21,700 |
| 2024-08-30 | 0 | 58,900 | 0 | 39,100 | 0 | 19,800 |
| 2024-08-23 | 0 | 58,800 | 0 | 39,000 | 0 | 19,800 |
| 2024-08-16 | 0 | 59,000 | 0 | 39,600 | 0 | 19,400 |
| 2024-08-09 | 0 | 59,200 | 0 | 39,100 | 0 | 20,100 |
| 2024-08-02 | 0 | 66,400 | 0 | 48,700 | 0 | 17,700 |
| 2024-07-26 | 0 | 65,000 | 0 | 44,000 | 0 | 21,000 |
| 2024-07-19 | 0 | 64,500 | 0 | 40,900 | 0 | 23,600 |
| 2024-07-12 | 0 | 64,900 | 0 | 41,100 | 0 | 23,800 |
| 2024-07-05 | 0 | 65,400 | 0 | 41,500 | 0 | 23,900 |
| 2024-06-28 | 0 | 63,200 | 0 | 42,100 | 0 | 21,100 |
| 2024-06-21 | 0 | 62,100 | 0 | 41,800 | 0 | 20,300 |
| 2024-06-14 | 0 | 61,100 | 0 | 41,800 | 0 | 19,300 |
| 2024-06-07 | 0 | 67,400 | 0 | 46,900 | 0 | 20,500 |
| 2024-05-31 | 0 | 68,700 | 0 | 47,800 | 0 | 20,900 |
| 2024-05-24 | 0 | 70,600 | 0 | 48,100 | 0 | 22,500 |
| 2024-05-17 | 0 | 72,900 | 0 | 48,000 | 0 | 24,900 |
| 2024-05-10 | 0 | 69,000 | 0 | 48,000 | 0 | 21,000 |
| 2024-05-02 | 0 | 69,100 | 0 | 48,400 | 0 | 20,700 |
| 2024-04-26 | 0 | 70,100 | 0 | 48,200 | 0 | 21,900 |
| 2024-04-19 | 0 | 70,800 | 0 | 48,000 | 0 | 22,800 |
| 2024-04-12 | 0 | 70,500 | 0 | 47,800 | 0 | 22,700 |
| 2024-04-05 | 0 | 76,600 | 0 | 50,200 | 0 | 26,400 |
| 2024-03-29 | 0 | 77,800 | 0 | 50,000 | 0 | 27,800 |
| 2024-03-22 | 0 | 82,300 | 0 | 53,500 | 0 | 28,800 |
| 2024-03-15 | 0 | 105,600 | 0 | 76,000 | 0 | 29,600 |
| 2024-03-08 | 0 | 104,800 | 0 | 75,200 | 0 | 29,600 |
| 2024-03-01 | 0 | 113,000 | 0 | 81,700 | 0 | 31,300 |
| 2024-02-22 | 0 | 118,000 | 0 | 85,500 | 0 | 32,500 |
| 2024-02-16 | 0 | 120,300 | 0 | 87,600 | 0 | 32,700 |
| 2024-02-09 | 0 | 126,900 | 0 | 88,300 | 0 | 38,600 |
| 2024-02-02 | 0 | 129,700 | 0 | 91,800 | 0 | 37,900 |
| 2024-01-26 | 0 | 132,800 | 0 | 94,000 | 0 | 38,800 |
| 2024-01-19 | 0 | 136,200 | 0 | 96,700 | 0 | 39,500 |
| 2024-01-12 | 100 | 136,900 | 100 | 96,100 | 0 | 40,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 14:00 | 三協フロンテ | 2025年３月期 第２四半期（中間期）決算短信 〔日本基準〕（連結） |
| 20240930 | 15:00 | 三協フロンテ | 親会社等の決算に関するお知らせ |
| 20240806 | 15:00 | 三協フロンテ | 2025年3月期 第1四半期決算短信 〔日本基準〕（連結） |
| 20240626 | 15:00 | 三協フロンテ | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240626 | 15:00 | 三協フロンテ | 支配株主等に関する事項について |
| 20240607 | 15:00 | 三協フロンテ | 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正等に関するお知らせ |
| 20240404 | 15:00 | 三協フロンテ | 親会社等の決算に関するお知らせ |
| 20240213 | 15:00 | 三協フロンテ | （訂正）「2024年３月期第３四半期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240207 | 15:00 | 三協フロンテ | 2024年3月期 第3四半期決算短信 〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9639 | 2 | 2025年3月期第1四半期決算補足説明資料を掲載しました(891KB) | 2024-08-06 23:32:43 |
| 9639 | 2 | 2025年3月期第1四半期決算短信(連結)を掲載しました(248KB) | 2024-08-06 23:32:41 |
| 9639 | 2 | 有価証券報告書の訂正報告書を掲載しました(140KB) | 2024-07-05 02:34:27 |
| 9639 | 2 | 臨時報告書を掲載しました(115KB) | 2024-06-29 05:35:19 |
| 9639 | 2 | 支配株主等に関するお知らせを掲載しました(134KB) | 2024-06-26 16:52:36 |
| 9639 | 2 | 第55期有価証券報告書を掲載しました(884KB) | 2024-06-26 16:52:33 |
| 9639 | 2 | 第54期中間報告書（1,430KB） | 2024-06-18 23:56:46 |
| 9639 | 2 | 中間決算説明会（2022/12/20）（922KB） | 2024-06-18 23:56:45 |
| 9639 | 2 | 決算補足説明資料（968KB） | 2024-06-18 23:56:43 |
| 9639 | 2 | 決算短信（連結）ハイライト(111KB） | 2024-06-18 23:56:42 |