[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:163億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,838 | 1,886 | 1,838 | 1,863 | 10,700 | -11,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 6% |
| 20251020 | 1,777 | 1,802 | 1,760 | 1,783 | 11,700 | 8,500 | 102% | ▲▲ | 1111 | 0 | 0 | 91% | 5% |
| 20251030 | 1,735 | 1,768 | 1,735 | 1,768 | 5,200 | 800 | 102% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20250929 | 1,948 | 1,948 | 1,809 | 1,837 | 22,400 | -200 | 94% | ▼ | 8828 | 0 | 0 | 94% | 4% |
| 20251008 | 1,760 | 1,765 | 1,741 | 1,759 | 7,200 | 2,900 | 102% | ▲▲ | 7111 | 0 | 0 | 90% | 3% |
| 20251027 | 1,763 | 1,778 | 1,752 | 1,760 | 4,000 | 700 | 100% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20251024 | 1,755 | 1,776 | 1,753 | 1,764 | 3,300 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 3% |
| 20251023 | 1,744 | 1,755 | 1,742 | 1,751 | 2,900 | -1,100 | 100% | ▲ | 8282 | 0 | 0 | 90% | 3% |
| 20251017 | 1,731 | 1,750 | 1,731 | 1,750 | 3,200 | -3,300 | 101% | ▲ | 8582 | 0 | 0 | 90% | 3% |
| 20251021 | 1,783 | 1,783 | 1,750 | 1,750 | 6,600 | -5,100 | 98% | ▼ | 8828 | 0 | 0 | 90% | 3% |
| 20251029 | 1,758 | 1,759 | 1,735 | 1,735 | 4,400 | 1,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251028 | 1,765 | 1,765 | 1,742 | 1,745 | 3,400 | -600 | 99% | ▼▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251015 | 1,725 | 1,744 | 1,725 | 1,742 | 3,500 | -9,100 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251016 | 1,760 | 1,779 | 1,731 | 1,731 | 6,500 | 3,000 | 99% | ▼ | 1117 | 0 | 0 | 89% | 2% |
| 20251022 | 1,758 | 1,771 | 1,740 | 1,744 | 4,000 | -2,600 | 100% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20251006 | 1,758 | 1,780 | 1,721 | 1,721 | 9,300 | -2,900 | 99% | ▼ | 2228 | 0 | 0 | 88% | 1% |
| 20251009 | 1,761 | 1,761 | 1,725 | 1,725 | 8,100 | 900 | 98% | ▼ | 7717 | 0 | 0 | 88% | 1% |
| 20251007 | 1,748 | 1,781 | 1,730 | 1,730 | 4,300 | -5,000 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20251003 | 1,706 | 1,760 | 1,706 | 1,730 | 12,200 | -16,200 | 101% | ▲ | 8582 | 0 | 0 | 89% | 1% |
| 20251002 | 1,762 | 1,791 | 1,706 | 1,706 | 28,400 | 2,700 | 96% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251014 | 1,703 | 1,713 | 1,700 | 1,711 | 12,600 | 7,000 | 100% | ▲ | 7771 | 0 | 0 | 88% | 0% |
| 20251010 | 1,720 | 1,720 | 1,705 | 1,705 | 5,600 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251001 | 1,850 | 1,870 | 1,769 | 1,771 | 25,700 | 15,000 | 95% | ▼ | 7717 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 30,100 | 42,500 | 19,300 | 0 | 10,800 | 42,500 |
| 2025-10-10 | 30,100 | 40,200 | 19,600 | 0 | 10,500 | 40,200 |
| 2025-10-17 | 28,800 | 37,200 | 19,100 | 0 | 9,700 | 37,200 |
| 2025-10-24 | 28,600 | 35,000 | 19,300 | 0 | 9,300 | 35,000 |