[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:157億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,762 | 1,791 | 1,706 | 1,706 | 28,400 | 2,700 | 96% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250922 | 1,941 | 1,974 | 1,937 | 1,951 | 26,200 | 3,200 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251001 | 1,850 | 1,870 | 1,769 | 1,771 | 25,700 | 15,000 | 95% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20250924 | 1,988 | 1,991 | 1,950 | 1,954 | 24,300 | -1,900 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250919 | 1,879 | 1,912 | 1,876 | 1,910 | 23,000 | 13,300 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250926 | 1,935 | 1,955 | 1,932 | 1,948 | 22,600 | 3,200 | 101% | ▲ | 7771 | 0 | 0 | 100% | 11% |
| 20250929 | 1,948 | 1,948 | 1,809 | 1,837 | 22,400 | -200 | 94% | ▼ | 8828 | 0 | 0 | 94% | 4% |
| 20250916 | 1,812 | 1,845 | 1,802 | 1,834 | 19,900 | 10,800 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 8% |
| 20250925 | 1,954 | 1,966 | 1,937 | 1,937 | 19,400 | -4,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250909 | 1,801 | 1,806 | 1,770 | 1,777 | 15,600 | -10,000 | 99% | ▼▼ | 8888 | 0 | 8 | 97% | 5% |
| 20251003 | 1,706 | 1,760 | 1,706 | 1,730 | 12,200 | -16,200 | 101% | ▲ | 8582 | 0 | 0 | 89% | 1% |
| 20250917 | 1,830 | 1,850 | 1,829 | 1,840 | 12,100 | -7,800 | 100% | ▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20250911 | 1,821 | 1,822 | 1,787 | 1,788 | 11,600 | 5,400 | 99% | ▼ | 1117 | 0 | 7 | 98% | 5% |
| 20250930 | 1,838 | 1,886 | 1,838 | 1,863 | 10,700 | -11,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 6% |
| 20250918 | 1,840 | 1,873 | 1,840 | 1,873 | 9,700 | -2,400 | 102% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 10% |
| 20251006 | 1,758 | 1,780 | 1,721 | 1,721 | 9,300 | -2,900 | 99% | ▼ | 2228 | 0 | 0 | 88% | 1% |
| 20250912 | 1,810 | 1,820 | 1,800 | 1,800 | 9,100 | -2,500 | 101% | ▲ | 8282 | 0 | 5 | 98% | 6% |
| 20251009 | 1,761 | 1,761 | 1,725 | 1,725 | 8,100 | 900 | 98% | ▼ | 7717 | 0 | 0 | 88% | 1% |
| 20251008 | 1,760 | 1,765 | 1,741 | 1,759 | 7,200 | 2,900 | 102% | ▲▲ | 7111 | 0 | 0 | 90% | 3% |
| 20250910 | 1,775 | 1,815 | 1,775 | 1,799 | 6,200 | -9,400 | 101% | ▲ | 2282 | 0 | 6 | 98% | 6% |
| 20251010 | 1,720 | 1,720 | 1,705 | 1,705 | 5,600 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251007 | 1,748 | 1,781 | 1,730 | 1,730 | 4,300 | -5,000 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 51,400 | 32,200 | 39,100 | 0 | 12,300 | 32,200 |
| 2025-09-19 | 50,100 | 34,500 | 36,300 | 0 | 13,800 | 34,500 |
| 2025-09-26 | 46,500 | 40,200 | 32,700 | 0 | 13,800 | 40,200 |
| 2025-10-03 | 30,100 | 42,500 | 19,300 | 0 | 10,800 | 42,500 |