[4443]Ｓａｎｓａｎ:【名刺管理】法人向け、個人向けアプリも
Yahoo! 【プライム/25情報･通信業】 売上高:432020 当期純利益:4240 総資産:479840 時価:2316億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,865 | 1,926 | 1,861 | 1,911 | 1,096,900 | 742,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250929 | 1,913 | 1,926 | 1,892 | 1,906 | 456,900 | -640,000 | 100% | ▼▼ | 5228 | 0 | 0 | 97% | 1% |
| 20250930 | 1,900 | 1,928 | 1,894 | 1,909 | 511,100 | 54,200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20251001 | 1,880 | 1,895 | 1,858 | 1,863 | 462,100 | -49,000 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251002 | 1,855 | 1,873 | 1,805 | 1,805 | 732,100 | 270,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251003 | 1,821 | 1,888 | 1,816 | 1,825 | 621,500 | -110,600 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20251006 | 1,862 | 1,864 | 1,817 | 1,841 | 503,700 | -117,800 | 101% | ▲▲ | 8222 | 0 | 0 | 94% | 2% |
| 20251007 | 1,827 | 1,827 | 1,794 | 1,820 | 575,800 | 72,100 | 99% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251008 | 1,796 | 1,839 | 1,786 | 1,833 | 639,300 | 63,500 | 101% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20251009 | 1,820 | 1,834 | 1,803 | 1,815 | 675,000 | 35,700 | 99% | ▼ | 7117 | 0 | 0 | 93% | 1% |
| 20251010 | 1,800 | 1,823 | 1,792 | 1,808 | 862,200 | 187,200 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251014 | 1,688 | 1,770 | 1,645 | 1,701 | 2,301,700 | 1,439,500 | 94% | ▼▼▼ | 7777 | 24 | 3 | 87% | 0% |
| 20251015 | 1,707 | 1,755 | 1,693 | 1,742 | 1,212,500 | -1,089,200 | 102% | ▲ | 8222 | 0 | 2 | 89% | 2% |
| 20251016 | 1,819 | 1,836 | 1,759 | 1,800 | 990,200 | -222,300 | 103% | ▲▲ | 2222 | 0 | 0 | 92% | 6% |
| 20251017 | 1,810 | 1,812 | 1,720 | 1,743 | 839,300 | -150,900 | 97% | ▼ | 8888 | 0 | 0 | 89% | 2% |
| 20251020 | 1,758 | 1,774 | 1,736 | 1,737 | 690,400 | -148,900 | 100% | ▼▼ | 8288 | 0 | 0 | 89% | 2% |
| 20251021 | 1,750 | 1,794 | 1,728 | 1,794 | 701,500 | 11,100 | 103% | ▲ | 1771 | 0 | 0 | 92% | 5% |
| 20251022 | 1,833 | 1,860 | 1,814 | 1,820 | 954,400 | 252,900 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20251023 | 1,816 | 1,838 | 1,806 | 1,806 | 513,400 | -441,000 | 99% | ▼ | 8888 | 51 | 0 | 93% | 6% |
| 20251024 | 1,811 | 1,837 | 1,802 | 1,813 | 594,900 | 81,500 | 100% | ▲ | 7771 | 51 | 0 | 95% | 7% |
| 20251027 | 1,826 | 1,867 | 1,815 | 1,831 | 705,600 | 110,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 822,700 | 190,300 | 324,400 | 47,400 | 498,300 | 142,900 |
| 2025-10-10 | 790,600 | 194,400 | 288,100 | 48,600 | 502,500 | 145,800 |
| 2025-10-03 | 616,800 | 201,400 | 254,700 | 48,100 | 362,100 | 153,300 |
| 2025-09-26 | 556,500 | 173,800 | 247,300 | 48,200 | 309,200 | 125,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-07 11:06 | S100VKQF | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-04 15:56 | S100VKL3 | 寺田 親弘 | 変更報告書 |
| 2025-03-14 15:42 | S100VEM7 | 寺田 親弘 | 変更報告書 |
| 2024-12-17 15:49 | S100UYIS | 寺田 親弘 | 変更報告書 |
| 2024-12-17 15:48 | S100UYIH | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-17 15:47 | S100UYIA | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-17 15:47 | S100UYIG | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-19 15:09 | S100U2P3 | Ｇｒｅｅｎｏａｋｓ Ｃａｐｉｔａｌ Ｐａｒｔｎｅｒｓ ＬＬＣ | 変更報告書 |
| 2024-04-22 15:02 | S100TAMX | Ｇｒｅｅｎｏａｋｓ Ｃａｐｉｔａｌ Ｐａｒｔｎｅｒｓ ＬＬＣ | 変更報告書 |
| 2024-04-16 15:02 | S100TA51 | 寺田 親弘 | 変更報告書 |
| 2024-03-29 15:00 | S100T6CA | 寺田 親弘 | 変更報告書 |
| 2024-03-29 15:00 | S100T6CD | 寺田 親弘 | 変更報告書 |
| 2024-03-29 14:53 | S100T6C8 | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-29 14:52 | S100T6C5 | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-29 14:50 | S100T6C2 | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-29 14:48 | S100T6BY | 寺田 親弘 | 訂正報告書（大量保有報告書・変更報告書） |