[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:511億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260324 | 1,725 | 1,725 | 1,482 | 1,503 | 2,958,600 | 54,700 | 93% | ▼▼▼ | 7777 | 24 | 0 | 66% | 30% |
| 20260323 | 1,863 | 1,898 | 1,618 | 1,618 | 2,903,900 | 1,338,600 | 82% | ▼▼ | 7777 | 22 | 0 | 71% | 42% |
| 20260317 | 2,098 | 2,099 | 1,911 | 1,941 | 2,477,500 | -2,444,200 | 94% | ▼▼▼ | 8828 | 24 | 0 | 85% | 71% |
| 20260319 | 2,039 | 2,131 | 1,935 | 1,983 | 1,565,300 | -482,100 | 95% | ▼ | 2828 | 0 | 0 | 87% | 75% |
| 20260226 | 1,185 | 1,219 | 1,140 | 1,154 | 740,800 | -22,500 | 99% | ▼▼ | 8888 | 51 | 4 | 90% | 22% |
| 20260225 | 1,204 | 1,225 | 1,165 | 1,171 | 763,300 | -325,600 | 98% | ▼ | 2228 | 51 | 5 | 91% | 24% |
| 20260318 | 1,981 | 2,114 | 1,951 | 2,086 | 2,047,400 | -430,100 | 107% | ▲ | 2282 | 0 | 1 | 91% | 84% |
| 20260316 | 2,077 | 2,250 | 1,991 | 2,071 | 4,921,700 | -8,226,800 | 98% | ▼▼ | 8888 | 22 | 0 | 91% | 82% |
| 20260313 | 2,203 | 2,405 | 2,032 | 2,118 | 13,148,500 | -6,977,400 | 93% | ▼ | 8228 | 22 | 0 | 93% | 86% |
| 20260224 | 1,164 | 1,215 | 1,142 | 1,191 | 1,088,900 | 372,800 | 104% | ▲▲ | 1111 | 40 | 5 | 93% | 26% |
| 20260304 | 1,330 | 1,450 | 1,239 | 1,305 | 2,993,900 | -834,300 | 95% | ▼ | 8228 | 22 | 2 | 95% | 32% |
| 20260227 | 1,145 | 1,213 | 1,125 | 1,213 | 674,000 | -66,800 | 105% | ▲ | 8882 | 51 | 1 | 95% | 28% |
| 20260309 | 1,472 | 1,569 | 1,351 | 1,569 | 3,239,400 | 222,200 | 96% | ▼ | 7717 | 22 | 1 | 96% | 57% |
| 20260302 | 1,171 | 1,247 | 1,155 | 1,242 | 746,800 | 72,800 | 102% | ▲▲ | 1111 | 40 | 1 | 97% | 30% |
| 20260306 | 1,441 | 1,636 | 1,383 | 1,632 | 3,017,200 | 460,300 | 113% | ▲▲ | 1111 | 40 | 1 | 100% | 65% |
| 20260310 | 1,745 | 1,969 | 1,633 | 1,969 | 6,898,100 | 3,658,700 | 125% | ▲ | 1111 | 22 | 1 | 100% | 94% |
| 20260311 | 2,000 | 2,200 | 1,922 | 2,200 | 10,042,900 | 3,144,800 | 112% | ▲▲ | 1111 | 22 | 1 | 100% | 110% |
| 20260312 | 2,150 | 2,415 | 2,025 | 2,280 | 20,125,900 | 10,083,000 | 104% | ▲▲▲ | 1111 | 41 | 1 | 100% | 101% |
| 20260305 | 1,365 | 1,504 | 1,355 | 1,442 | 2,556,900 | -437,000 | 110% | ▲ | 2222 | 22 | 1 | 100% | 46% |
| 20260303 | 1,250 | 1,494 | 1,218 | 1,377 | 3,828,200 | 3,081,400 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 42% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 227,838 | 1% | ▼ | -63,200 |
| 2026-02-24 | 5985 | Barclays Capital Securities Ltd | 446,250 | 1% | ▲ | 34,036 |
| 2026-02-24 | 5985 | Citigroup Global Markets Limited | 472,000 | 1% | ▼ | -25,700 |
| 2026-02-24 | 5985 | Nomura International plc | 214,390 | 1% | ▼ | -69,659 |
| 2026-02-24 | 5985 | UBS AG | 535,200 | 2% | ▲ | 52,500 |
| 2026-02-25 | 5985 | Barclays Capital Securities Ltd | 484,864 | 1% | ▲ | 38,614 |
| 2026-02-25 | 5985 | Nomura International plc | 195,740 | 1% | ▼ | -18,650 |
| 2026-02-25 | 5985 | UBS AG | 551,400 | 2% | ▲ | 16,200 |
| 2026-02-25 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 193,438 | 1% | ▼ | -34,400 |
| 2026-02-26 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,176,735 | 3% | ▼ | -64,200 |
| 2026-02-27 | 5985 | Barclays Capital Securities Ltd | 450,980 | 1% | ▼ | -33,884 |
| 2026-02-27 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,113,435 | 3% | ▼ | -63,300 |
| 2026-02-27 | 5985 | Nomura International plc | 138,907 | 0% | ▼ | -56,833 |
| 2026-02-27 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 139,838 | 0% | ▼ | -53,600 |
| 2026-03-03 | 5985 | Barclays Capital Securities Ltd | 432,560 | 1% | ▼ | -18,420 |
| 2026-03-03 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,139,535 | 3% | ▲ | 26,100 |
| 2026-03-03 | 5985 | JPM Securities Japan Co Ltd. | 436,376 | 1% | ▼ | -36,700 |
| 2026-03-03 | 5985 | UBS AG | 541,900 | 2% | ▼ | -9,500 |
| 2026-03-04 | 5985 | Barclays Capital Securities Ltd | 386,494 | 1% | ▼ | -46,066 |
| 2026-03-04 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,118,935 | 3% | ▼ | -20,600 |
| 2026-03-04 | 5985 | UBS AG | 507,000 | 1% | ▼ | -34,900 |
| 2026-03-05 | 5985 | Barclays Capital Securities Ltd | 297,757 | 1% | ▼ | -88,737 |
| 2026-03-05 | 5985 | JPM Securities Japan Co Ltd. | 399,176 | 1% | ▼ | -37,200 |
| 2026-03-06 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,054,335 | 3% | ▼ | -64,600 |
| 2026-03-06 | 5985 | UBS AG | 425,500 | 1% | ▼ | -81,500 |
| 2026-03-09 | 5985 | Barclays Capital Securities Ltd | 319,700 | 1% | ▲ | 21,943 |
| 2026-03-09 | 5985 | JPM Securities Japan Co Ltd. | 428,876 | 1% | ▲ | |
| 2026-03-09 | 5985 | UBS AG | 293,100 | 1% | ▼ | -132,400 |
| 2026-03-10 | 5985 | JPM Securities Japan Co Ltd. | 470,076 | 1% | ▲ | 41,200 |
| 2026-03-10 | 5985 | Barclays Capital Securities Ltd | 265,100 | 1% | ▼ | -54,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 2,408,800 | 120,400 | 1,150,500 | 1,100 | 1,258,300 | 119,300 |
| 2026-03-06 | 2,647,200 | 248,300 | 1,472,100 | 1,000 | 1,175,100 | 247,300 |
| 2026-03-13 | 2,359,000 | 375,900 | 1,221,000 | 900 | 1,138,000 | 375,000 |
| 2026-03-19 | 1,946,000 | 233,700 | 1,080,400 | 800 | 865,600 | 232,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2026-02-18 16:03 | S100XLS9 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |