[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:2302億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250929 | 1,913 | 1,926 | 1,892 | 1,906 | 456,900 | -640,000 | 100% | ▼▼ | 5228 | 0 | 0 | 97% | 1% |
20250910 | 1,963 | 1,968 | 1,914 | 1,936 | 438,500 | -428,900 | 99% | ▼ | 8828 | 0 | 0 | 98% | 5% |
20250922 | 1,945 | 1,961 | 1,943 | 1,951 | 297,500 | -301,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
20250925 | 1,919 | 1,944 | 1,917 | 1,939 | 354,700 | -171,600 | 101% | ▲ | 5282 | 51 | 0 | 99% | 3% |
20251006 | 1,862 | 1,864 | 1,817 | 1,841 | 503,700 | -117,800 | 101% | ▲▲ | 8222 | 0 | 0 | 94% | 2% |
20251003 | 1,821 | 1,888 | 1,816 | 1,825 | 621,500 | -110,600 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
20250917 | 1,888 | 1,924 | 1,884 | 1,918 | 381,200 | -100,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
20250911 | 1,921 | 1,944 | 1,907 | 1,924 | 351,000 | -87,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
20251001 | 1,880 | 1,895 | 1,858 | 1,863 | 462,100 | -49,000 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
20250919 | 1,965 | 1,970 | 1,915 | 1,941 | 599,200 | -3,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
20250912 | 1,911 | 1,945 | 1,901 | 1,943 | 349,100 | -1,900 | 101% | ▲ | 2882 | 0 | 0 | 98% | 3% |
20250930 | 1,900 | 1,928 | 1,894 | 1,909 | 511,100 | 54,200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 1% |
20251007 | 1,827 | 1,827 | 1,794 | 1,820 | 575,800 | 72,100 | 99% | ▼ | 7777 | 0 | 0 | 93% | 1% |
20250916 | 1,930 | 1,930 | 1,888 | 1,891 | 482,100 | 133,000 | 97% | ▼ | 7717 | 0 | 0 | 96% | 0% |
20250908 | 1,918 | 1,939 | 1,899 | 1,917 | 563,600 | 166,100 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
20250918 | 1,920 | 1,967 | 1,920 | 1,955 | 602,200 | 221,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250924 | 1,940 | 1,944 | 1,908 | 1,920 | 526,300 | 228,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 2% |
20251002 | 1,855 | 1,873 | 1,805 | 1,805 | 732,100 | 270,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250909 | 1,950 | 1,983 | 1,940 | 1,963 | 867,400 | 303,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
20250926 | 1,865 | 1,926 | 1,861 | 1,911 | 1,096,900 | 742,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 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 | 507,100 | 174,900 | 230,500 | 48,500 | 276,600 | 126,400 |
2025-09-19 | 470,600 | 177,800 | 224,500 | 48,700 | 246,100 | 129,100 |
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 |
---|---|---|---|
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) |
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 14:52 | 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 14:53 | 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 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 |
2024-04-16 15:02 | S100TA51 | 寺田 親弘 | 変更報告書 |
2024-04-22 15:02 | S100TAMX | Greenoaks Capital Partners LLC | 変更報告書 |
2024-07-19 15:09 | S100U2P3 | Greenoaks Capital Partners LLC | 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) |
2024-12-17 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 15:49 | S100UYIS | 寺田 親弘 | 変更報告書 |
2025-03-14 15:42 | S100VEM7 | 寺田 親弘 | 変更報告書 |
2025-04-04 15:56 | S100VKL3 | 寺田 親弘 | 変更報告書 |
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) |