[5985]サンコール:【精密ばね】自動車用精密ばね、プリンター・光通信向け部品主力
Yahoo! 【スタンダード/14金属製品】 売上高:639400 当期純利益:-7690 総資産:601750 時価:338億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 937 | 940 | 898 | 906 | 589,900 | -404,600 | 98% | ▼ | 8228 | 0 | 13 | 74% | 2% |
| 20251223 | 892 | 921 | 887 | 913 | 559,300 | -30,600 | 101% | ▲ | 8882 | 51 | 7 | 77% | 2% |
| 20251224 | 909 | 924 | 891 | 895 | 688,000 | 128,700 | 98% | ▼ | 1117 | 51 | 8 | 76% | 0% |
| 20251225 | 905 | 929 | 890 | 920 | 502,000 | -186,000 | 103% | ▲ | 2882 | 51 | 5 | 78% | 3% |
| 20251226 | 925 | 927 | 896 | 902 | 955,500 | 453,500 | 98% | ▼ | 7117 | 0 | 6 | 77% | 1% |
| 20251229 | 906 | 954 | 903 | 933 | 927,000 | -28,500 | 103% | ▲ | 2282 | 0 | 3 | 82% | 5% |
| 20251230 | 934 | 949 | 919 | 922 | 685,600 | -241,400 | 99% | ▼ | 8228 | 0 | 7 | 82% | 3% |
| 20260105 | 933 | 957 | 921 | 954 | 852,500 | 166,900 | 103% | ▲ | 1171 | 0 | 6 | 88% | 7% |
| 20260106 | 961 | 981 | 926 | 932 | 798,400 | -54,100 | 98% | ▼ | 2228 | 0 | 6 | 86% | 4% |
| 20260107 | 941 | 985 | 933 | 976 | 858,000 | 59,600 | 105% | ▲ | 1171 | 0 | 4 | 90% | 9% |
| 20260108 | 963 | 971 | 940 | 944 | 606,900 | -251,100 | 97% | ▼ | 8228 | 0 | 4 | 92% | 6% |
| 20260109 | 951 | 965 | 940 | 951 | 453,000 | -153,900 | 101% | ▲ | 8582 | 0 | 2 | 96% | 7% |
| 20260113 | 976 | 1,023 | 955 | 1,003 | 838,700 | 385,700 | 105% | ▲▲ | 1111 | 40 | 3 | 100% | 12% |
| 20260114 | 1,010 | 1,051 | 1,002 | 1,023 | 813,300 | -25,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260115 | 1,008 | 1,070 | 1,004 | 1,056 | 733,600 | -79,700 | 103% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 18% |
| 20260116 | 1,050 | 1,060 | 1,032 | 1,045 | 472,900 | -260,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20260119 | 1,023 | 1,052 | 1,016 | 1,030 | 513,700 | 40,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 15% |
| 20260120 | 1,040 | 1,043 | 1,008 | 1,008 | 396,500 | -117,200 | 98% | ▼▼▼ | 8828 | 24 | 0 | 95% | 13% |
| 20260121 | 981 | 1,029 | 980 | 999 | 608,300 | 211,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 12% |
| 20260122 | 1,014 | 1,020 | 994 | 994 | 323,700 | -284,600 | 99% | ▼▼▼▼▼ | 8228 | 51 | 0 | 94% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 528,638 | 2% | ▼ | -83,800 |
| 2026-01-20 | 5985 | JPM Securities Japan Co Ltd. | 445,356 | 1% | ▲ | 35,500 |
| 2026-01-20 | 5985 | Nomura International plc | 315,429 | 1% | ▲ | 36,898 |
| 2026-01-20 | 5985 | UBS AG | 329,020 | 1% | ▲ | 26,300 |
| 2026-01-19 | 5985 | Barclays Capital Securities Ltd | 470,500 | 1% | ▼ | -21,859 |
| 2026-01-19 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,357,035 | 4% | ▼ | -23,300 |
| 2026-01-19 | 5985 | UBS AG | 302,720 | 1% | ▲ | 85,900 |
| 2026-01-16 | 5985 | JPM Securities Japan Co Ltd. | 409,856 | 1% | ▲ | 33,000 |
| 2026-01-16 | 5985 | Citigroup Global Markets Limited | 472,200 | 1% | ▼ | -31,300 |
| 2026-01-16 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 612,438 | 2% | ▼ | -8,800 |
| 2026-01-16 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,380,335 | 4% | ▲ | 34,200 |
| 2026-01-15 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,346,135 | 4% | ▼ | -49,100 |
| 2026-01-15 | 5985 | UBS AG | 216,820 | 1% | ▲ | 46,400 |
| 2026-01-15 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 621,238 | 2% | ▼ | -31,400 |
| 2026-01-15 | 5985 | Barclays Capital Securities Ltd | 492,359 | 1% | ▼ | -31,882 |
| 2026-01-14 | 5985 | JPM Securities Japan Co Ltd. | 376,856 | 1% | ▲ | 7,100 |
| 2026-01-14 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 652,638 | 2% | ▲ | 19,900 |
| 2026-01-14 | 5985 | Nomura International plc | 278,531 | 1% | ▲ | 11,989 |
| 2026-01-14 | 5985 | Barclays Capital Securities Ltd | 524,241 | 2% | ▼ | -43,359 |
| 2026-01-13 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 632,738 | 2% | ▼ | -28,100 |
| 2026-01-13 | 5985 | UBS AG | 170,420 | 1% | ▲ | |
| 2026-01-13 | 5985 | Nomura International plc | 266,542 | 1% | ▼ | -49,012 |
| 2026-01-09 | 5985 | Nomura International plc | 315,554 | 1% | ▲ | 13,544 |
| 2026-01-09 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 660,838 | 2% | ▼ | |
| 2026-01-08 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,395,235 | 4% | ▲ | 63,000 |
| 2026-01-08 | 5985 | Nomura International plc | 302,010 | 1% | ▲ | |
| 2026-01-08 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 684,338 | 2% | ▲ | 33,600 |
| 2026-01-08 | 5985 | Barclays Capital Securities Ltd | 567,600 | 2% | ▼ | -12,300 |
| 2026-01-07 | 5985 | Barclays Capital Securities Ltd | 579,900 | 2% | ▲ | 41,500 |
| 2026-01-07 | 5985 | BNP Paribas Financial Markets SNC | 210,000 | 1% | ▲ | 12,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,936,900 | 180,800 | 1,583,700 | 1,100 | 1,353,200 | 179,700 |
| 2026-01-09 | 2,963,800 | 151,700 | 1,568,500 | 1,100 | 1,395,300 | 150,600 |
| 2025-12-26 | 3,034,400 | 182,700 | 1,661,300 | 1,100 | 1,373,100 | 181,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-05 15:41 | S100X8OC | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-11-05 16:08 | S100WYD6 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |