[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/食料品】 売上高:194670 当期純利益:3500 総資産:92450 時価:162億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 1,653 | 1,711 | 1,653 | 1,678 | 32,700 | 26,800 | 102% | ▲▲▲ | 1111 | 41 | 14 | 100% | 9% |
| 20250806 | 1,652 | 1,700 | 1,650 | 1,672 | 17,800 | -14,900 | 100% | ▼ | 8888 | 0 | 13 | 100% | 8% |
| 20250807 | 1,672 | 1,700 | 1,655 | 1,691 | 15,300 | -2,500 | 101% | ▲ | 5222 | 0 | 14 | 100% | 8% |
| 20250815 | 1,687 | 1,705 | 1,684 | 1,705 | 14,000 | 6,200 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250729 | 1,610 | 1,641 | 1,605 | 1,639 | 12,800 | 7,600 | 101% | ▲▲▲ | 1111 | 0 | 8 | 100% | 8% |
| 20250826 | 1,750 | 1,766 | 1,750 | 1,755 | 12,300 | 3,600 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250812 | 1,686 | 1,691 | 1,666 | 1,674 | 11,500 | 3,700 | 99% | ▼▼ | 7747 | 0 | 0 | 99% | 7% |
| 20250820 | 1,704 | 1,706 | 1,692 | 1,700 | 10,600 | 5,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 8% |
| 20250821 | 1,701 | 1,712 | 1,701 | 1,703 | 9,400 | -1,200 | 100% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250825 | 1,727 | 1,750 | 1,727 | 1,750 | 8,700 | 500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250828 | 1,758 | 1,760 | 1,751 | 1,757 | 8,400 | 1,300 | 100% | -- | 4114 | 0 | 0 | 100% | 8% |
| 20250822 | 1,703 | 1,727 | 1,703 | 1,727 | 8,200 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250814 | 1,688 | 1,696 | 1,683 | 1,692 | 7,800 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250808 | 1,686 | 1,700 | 1,683 | 1,686 | 7,800 | -7,500 | 100% | ▼ | 5228 | 0 | 0 | 100% | 8% |
| 20250818 | 1,710 | 1,710 | 1,703 | 1,710 | 7,400 | -6,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250813 | 1,674 | 1,692 | 1,674 | 1,686 | 7,200 | -4,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250827 | 1,755 | 1,760 | 1,743 | 1,757 | 7,100 | -5,200 | 100% | ▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 8% |
| 20250804 | 1,631 | 1,650 | 1,630 | 1,650 | 5,900 | 2,300 | 101% | ▲▲ | 1111 | 0 | 14 | 100% | 7% |
| 20250728 | 1,601 | 1,618 | 1,600 | 1,615 | 5,200 | -4,200 | 100% | ▲▲ | 2222 | 0 | 9 | 99% | 7% |
| 20250819 | 1,705 | 1,710 | 1,703 | 1,708 | 5,100 | -2,300 | 100% | ▼ | 5588 | 0 | 0 | 100% | 8% |
| 20250731 | 1,641 | 1,641 | 1,626 | 1,628 | 5,000 | 0 | 100% | ▼▼ | 8888 | 0 | 16 | 99% | 6% |
| 20250730 | 1,642 | 1,643 | 1,631 | 1,631 | 5,000 | -7,800 | 100% | ▼ | 2228 | 0 | 17 | 100% | 7% |
| 20250801 | 1,626 | 1,639 | 1,626 | 1,631 | 3,600 | -1,400 | 100% | ▲ | 8582 | 0 | 11 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 49,800 | 89,500 | 40,000 | 0 | 9,800 | 89,500 |
| 2025-08-08 | 50,200 | 93,600 | 38,600 | 0 | 11,600 | 93,600 |
| 2025-08-15 | 47,800 | 94,900 | 37,100 | 0 | 10,700 | 94,900 |
| 2025-08-22 | 51,900 | 96,200 | 41,800 | 0 | 10,100 | 96,200 |