[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:170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,704 | 1,706 | 1,692 | 1,700 | 10,600 | 5,500 | 100% | ▼▼ | 7777 | 0 | 10 | 99% | 8% |
| 20250821 | 1,701 | 1,712 | 1,701 | 1,703 | 9,400 | -1,200 | 100% | ▲ | 2282 | 0 | 9 | 100% | 8% |
| 20250819 | 1,705 | 1,710 | 1,703 | 1,708 | 5,100 | -2,300 | 100% | ▼ | 5588 | 0 | 11 | 100% | 8% |
| 20250818 | 1,710 | 1,710 | 1,703 | 1,710 | 7,400 | -6,600 | 100% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 8% |
| 20250822 | 1,703 | 1,727 | 1,703 | 1,727 | 8,200 | -1,200 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 7% |
| 20250825 | 1,727 | 1,750 | 1,727 | 1,750 | 8,700 | 500 | 101% | ▲▲▲ | 1111 | 0 | 9 | 100% | 8% |
| 20250826 | 1,750 | 1,766 | 1,750 | 1,755 | 12,300 | 3,600 | 100% | ▲▲▲▲ | 1111 | 0 | 16 | 100% | 8% |
| 20250827 | 1,755 | 1,760 | 1,743 | 1,757 | 7,100 | -5,200 | 100% | ▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 8% |
| 20250828 | 1,758 | 1,760 | 1,751 | 1,757 | 8,400 | 1,300 | 100% | -- | 4114 | 0 | 0 | 100% | 8% |
| 20250829 | 1,759 | 1,764 | 1,735 | 1,760 | 9,300 | 900 | 100% | ▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250901 | 1,756 | 1,768 | 1,756 | 1,765 | 6,500 | -2,800 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250909 | 1,801 | 1,806 | 1,770 | 1,777 | 15,600 | -10,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250911 | 1,821 | 1,822 | 1,787 | 1,788 | 11,600 | 5,400 | 99% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20250902 | 1,765 | 1,800 | 1,765 | 1,797 | 19,600 | 13,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250910 | 1,775 | 1,815 | 1,775 | 1,799 | 6,200 | -9,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20250908 | 1,837 | 1,837 | 1,800 | 1,800 | 25,600 | 19,900 | 98% | ▼ | 4717 | 0 | 0 | 98% | 8% |
| 20250912 | 1,810 | 1,820 | 1,800 | 1,800 | 9,100 | -2,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250903 | 1,818 | 1,838 | 1,805 | 1,806 | 15,900 | -3,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250904 | 1,801 | 1,824 | 1,801 | 1,821 | 8,300 | -7,600 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250905 | 1,825 | 1,837 | 1,825 | 1,832 | 5,700 | -2,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250916 | 1,812 | 1,845 | 1,802 | 1,834 | 19,900 | 10,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250917 | 1,830 | 1,850 | 1,829 | 1,840 | 12,100 | -7,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 51,900 | 96,200 | 41,800 | 0 | 10,100 | 96,200 |
| 2025-08-29 | 50,800 | 92,200 | 41,000 | 0 | 9,800 | 92,200 |
| 2025-09-05 | 52,200 | 44,200 | 39,400 | 0 | 12,800 | 44,200 |
| 2025-09-12 | 51,400 | 32,200 | 39,100 | 0 | 12,300 | 32,200 |