[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:391億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 20 | 100% | 18% |
| 20260116 | 1,050 | 1,060 | 1,032 | 1,045 | 472,900 | -260,700 | 99% | ▼ | 8228 | 0 | 19 | 99% | 17% |
| 20260119 | 1,023 | 1,052 | 1,016 | 1,030 | 513,700 | 40,800 | 99% | ▼▼ | 7777 | 0 | 18 | 98% | 15% |
| 20260120 | 1,040 | 1,043 | 1,008 | 1,008 | 396,500 | -117,200 | 98% | ▼▼▼ | 8828 | 24 | 17 | 95% | 13% |
| 20260121 | 981 | 1,029 | 980 | 999 | 608,300 | 211,800 | 99% | ▼▼▼▼ | 7777 | 24 | 15 | 95% | 12% |
| 20260122 | 1,014 | 1,020 | 994 | 994 | 323,700 | -284,600 | 99% | ▼▼▼▼▼ | 8228 | 51 | 15 | 94% | 11% |
| 20260123 | 999 | 1,020 | 981 | 989 | 471,200 | 147,500 | 99% | ▼▼▼▼▼▼ | 4777 | 24 | 13 | 94% | 11% |
| 20260126 | 971 | 991 | 953 | 954 | 676,800 | 205,600 | 96% | ▼▼▼▼▼▼▼ | 7777 | 24 | 8 | 90% | 7% |
| 20260127 | 950 | 954 | 932 | 945 | 410,500 | -266,300 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 51 | 7 | 89% | 5% |
| 20260128 | 945 | 969 | 928 | 947 | 495,700 | 85,200 | 100% | ▲ | 1771 | 0 | 6 | 90% | 5% |
| 20260129 | 951 | 959 | 928 | 945 | 415,000 | -80,700 | 100% | ▼ | 8528 | 0 | 5 | 89% | 2% |
| 20260130 | 933 | 961 | 928 | 954 | 295,300 | -119,700 | 101% | ▲ | 2582 | 0 | 3 | 90% | 3% |
| 20260202 | 964 | 1,017 | 959 | 967 | 888,200 | 592,900 | 101% | ▲▲ | 1111 | 40 | 3 | 92% | 4% |
| 20260203 | 979 | 997 | 955 | 990 | 564,800 | -323,400 | 102% | ▲▲▲ | 8822 | 0 | 6 | 94% | 6% |
| 20260204 | 990 | 1,020 | 975 | 1,020 | 513,700 | -51,100 | 103% | ▲▲▲▲ | 2222 | 0 | 5 | 97% | 8% |
| 20260205 | 1,025 | 1,031 | 981 | 990 | 650,100 | 136,400 | 97% | ▼ | 1117 | 0 | 5 | 94% | 5% |
| 20260206 | 1,005 | 1,008 | 956 | 1,000 | 498,400 | -151,700 | 101% | ▲ | 8882 | 0 | 4 | 95% | 6% |
| 20260209 | 1,030 | 1,030 | 990 | 1,015 | 873,600 | 375,200 | 101% | ▲▲ | 1111 | 40 | 3 | 96% | 7% |
| 20260210 | 1,032 | 1,058 | 1,023 | 1,049 | 643,200 | -230,400 | 103% | ▲▲▲ | 2222 | 0 | 2 | 99% | 11% |
| 20260212 | 1,065 | 1,169 | 1,065 | 1,149 | 1,262,500 | 619,300 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 554,838 | 2% | ▼ | -43,700 |
| 2026-02-06 | 5985 | Citigroup Global Markets Limited | 476,500 | 1% | ▼ | -4,000 |
| 2026-02-06 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,325,735 | 4% | ▼ | -5,300 |
| 2026-02-06 | 5985 | Nomura International plc | 368,981 | 1% | ▼ | -7,916 |
| 2026-02-05 | 5985 | UBS AG | 618,700 | 2% | ▲ | 27,900 |
| 2026-02-05 | 5985 | Nomura International plc | 376,897 | 1% | ▲ | 13,987 |
| 2026-02-05 | 5985 | JPM Securities Japan Co Ltd. | 517,576 | 2% | ▲ | 39,820 |
| 2026-02-04 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 598,538 | 2% | ▲ | 42,600 |
| 2026-02-04 | 5985 | Citigroup Global Markets Limited | 480,500 | 1% | ▲ | 8,300 |
| 2026-02-03 | 5985 | Nomura International plc | 362,910 | 1% | ▲ | 24,049 |
| 2026-02-03 | 5985 | UBS AG | 590,800 | 2% | ▲ | 35,980 |
| 2026-02-03 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 555,938 | 2% | ▲ | 44,100 |
| 2026-02-02 | 5985 | Barclays Capital Securities Ltd | 427,617 | 1% | ▼ | -42,673 |
| 2026-02-02 | 5985 | Nomura International plc | 338,861 | 1% | ▼ | -40,130 |
| 2026-02-02 | 5985 | UBS AG | 554,820 | 2% | ▲ | 33,300 |
| 2026-02-02 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 511,838 | 2% | ▲ | 13,500 |
| 2026-01-29 | 5985 | UBS AG | 521,520 | 2% | ▲ | 22,100 |
| 2026-01-28 | 5985 | UBS AG | 499,420 | 1% | ▲ | 43,400 |
| 2026-01-28 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,331,035 | 4% | ▲ | 7,500 |
| 2026-01-27 | 5985 | JPM Securities Japan Co Ltd. | 477,756 | 1% | ▲ | 4,600 |
| 2026-01-27 | 5985 | UBS AG | 456,020 | 1% | ▲ | 18,100 |
| 2026-01-27 | 5985 | Nomura International plc | 378,991 | 1% | ▲ | 9,717 |
| 2026-01-27 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,323,535 | 4% | ▼ | -9,900 |
| 2026-01-26 | 5985 | Nomura International plc | 369,274 | 1% | ▲ | 47,533 |
| 2026-01-26 | 5985 | UBS AG | 437,920 | 1% | ▲ | 54,600 |
| 2026-01-26 | 5985 | Barclays Capital Securities Ltd | 470,290 | 1% | ▼ | -20,910 |
| 2026-01-26 | 5985 | JPM Securities Japan Co Ltd. | 473,156 | 1% | ▼ | |
| 2026-01-23 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,333,435 | 4% | ▲ | 14,800 |
| 2026-01-23 | 5985 | Nomura International plc | 321,741 | 1% | ▲ | 33,577 |
| 2026-01-23 | 5985 | UBS AG | 383,320 | 1% | ▲ | 41,410 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,928,900 | 98,500 | 1,618,200 | 1,100 | 1,310,700 | 97,400 |
| 2026-01-30 | 2,744,800 | 110,900 | 1,495,100 | 1,100 | 1,249,700 | 109,800 |
| 2026-01-23 | 2,775,000 | 146,500 | 1,472,000 | 1,100 | 1,303,000 | 145,400 |
| 2026-01-16 | 2,936,900 | 180,800 | 1,583,700 | 1,100 | 1,353,200 | 179,700 |
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） |