[2937]サンクゼール:【加工食品】久世福商店などの自社ブランドを中心とした加工食品の製造販売業
Yahoo! 【グロース/04食料品】 売上高:194670 当期純利益:3500 総資産:92450 時価:161億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,716 | 1,720 | 1,711 | 1,720 | 3,400 | -2,100 | 101% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 7 | 100% | 6% |
| 20260114 | 1,720 | 1,722 | 1,660 | 1,705 | 12,700 | 9,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260115 | 1,701 | 1,720 | 1,701 | 1,720 | 3,600 | -9,100 | 101% | ▲ | 8282 | 0 | 5 | 100% | 6% |
| 20260116 | 1,720 | 1,721 | 1,715 | 1,717 | 5,100 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20260119 | 1,750 | 1,794 | 1,730 | 1,765 | 20,000 | 14,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260120 | 1,777 | 1,781 | 1,768 | 1,771 | 8,000 | -12,000 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20260121 | 1,783 | 1,820 | 1,775 | 1,802 | 13,500 | 5,500 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260122 | 1,802 | 1,802 | 1,750 | 1,780 | 7,100 | -6,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20260123 | 1,771 | 1,790 | 1,760 | 1,766 | 3,400 | -3,700 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 8% |
| 20260126 | 1,770 | 1,785 | 1,734 | 1,734 | 8,600 | 5,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20260127 | 1,734 | 1,783 | 1,734 | 1,760 | 1,800 | -6,800 | 101% | ▲ | 8582 | 0 | 0 | 98% | 8% |
| 20260128 | 1,774 | 1,774 | 1,733 | 1,772 | 3,900 | 2,100 | 101% | ▲▲ | 7711 | 0 | 0 | 98% | 9% |
| 20260129 | 1,756 | 1,756 | 1,701 | 1,701 | 7,900 | 4,000 | 96% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260130 | 1,710 | 1,744 | 1,690 | 1,705 | 6,100 | -1,800 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20260202 | 1,742 | 1,742 | 1,700 | 1,704 | 4,600 | -1,500 | 100% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20260203 | 1,705 | 1,728 | 1,696 | 1,706 | 5,500 | 900 | 100% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20260204 | 1,707 | 1,788 | 1,707 | 1,759 | 8,700 | 3,200 | 103% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260205 | 1,741 | 1,750 | 1,730 | 1,733 | 4,200 | -4,500 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20260206 | 1,735 | 1,758 | 1,735 | 1,742 | 3,300 | -900 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260209 | 1,758 | 1,760 | 1,746 | 1,755 | 4,400 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260210 | 1,758 | 1,760 | 1,746 | 1,752 | 5,600 | 1,200 | 100% | ▼ | 4447 | 0 | 0 | 97% | 3% |
| 20260212 | 1,752 | 1,754 | 1,745 | 1,745 | 6,000 | 400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260213 | 1,745 | 1,745 | 1,730 | 1,738 | 3,600 | -2,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 32,100 | 9,700 | 27,400 | 0 | 4,700 | 9,700 |
| 2026-01-30 | 33,000 | 12,500 | 27,900 | 0 | 5,100 | 12,500 |
| 2026-01-23 | 34,100 | 12,900 | 29,300 | 0 | 4,800 | 12,900 |
| 2026-01-16 | 26,200 | 13,400 | 19,400 | 0 | 6,800 | 13,400 |