[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:444億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 979 | 997 | 955 | 990 | 564,800 | -323,400 | 102% | ▲▲▲ | 8822 | 0 | 6 | 94% | 6% |
| 20260220 | 1,127 | 1,144 | 1,100 | 1,142 | 716,100 | -1,675,300 | 101% | ▲ | 8282 | 0 | 2 | 89% | 21% |
| 20260218 | 1,276 | 1,329 | 1,241 | 1,280 | 1,119,600 | -646,000 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 35% |
| 20260217 | 1,205 | 1,300 | 1,185 | 1,259 | 1,765,600 | -1,890,900 | 105% | ▲ | 8222 | 0 | 2 | 100% | 33% |
| 20260210 | 1,032 | 1,058 | 1,023 | 1,049 | 643,200 | -230,400 | 103% | ▲▲▲ | 2222 | 0 | 2 | 99% | 11% |
| 20260206 | 1,005 | 1,008 | 956 | 1,000 | 498,400 | -151,700 | 101% | ▲ | 8882 | 0 | 4 | 95% | 6% |
| 20260205 | 1,025 | 1,031 | 981 | 990 | 650,100 | 136,400 | 97% | ▼ | 1117 | 0 | 5 | 94% | 5% |
| 20260204 | 990 | 1,020 | 975 | 1,020 | 513,700 | -51,100 | 103% | ▲▲▲▲ | 2222 | 0 | 5 | 97% | 8% |
| 20260216 | 1,141 | 1,333 | 1,128 | 1,200 | 3,656,500 | 1,936,800 | 100% | ▼ | 1777 | 22 | 1 | 100% | 27% |
| 20260219 | 1,260 | 1,278 | 1,095 | 1,136 | 2,391,400 | 1,271,800 | 89% | ▼ | 7777 | 22 | 8 | 89% | 20% |
| 20260304 | 1,330 | 1,450 | 1,239 | 1,305 | 2,993,900 | -834,300 | 95% | ▼ | 8228 | 22 | 0 | 95% | 32% |
| 20260209 | 1,030 | 1,030 | 990 | 1,015 | 873,600 | 375,200 | 101% | ▲▲ | 1111 | 40 | 3 | 96% | 7% |
| 20260202 | 964 | 1,017 | 959 | 967 | 888,200 | 592,900 | 101% | ▲▲ | 1111 | 40 | 3 | 92% | 4% |
| 20260224 | 1,164 | 1,215 | 1,142 | 1,191 | 1,088,900 | 372,800 | 104% | ▲▲ | 1111 | 40 | 5 | 93% | 26% |
| 20260302 | 1,171 | 1,247 | 1,155 | 1,242 | 746,800 | 72,800 | 102% | ▲▲ | 1111 | 40 | 1 | 97% | 30% |
| 20260212 | 1,065 | 1,169 | 1,065 | 1,149 | 1,262,500 | 619,300 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
| 20260213 | 1,155 | 1,220 | 1,130 | 1,201 | 1,719,700 | 457,200 | 105% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 27% |
| 20260303 | 1,250 | 1,494 | 1,218 | 1,377 | 3,828,200 | 3,081,400 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 42% |
| 20260225 | 1,204 | 1,225 | 1,165 | 1,171 | 763,300 | -325,600 | 98% | ▼ | 2228 | 51 | 5 | 91% | 24% |
| 20260226 | 1,185 | 1,219 | 1,140 | 1,154 | 740,800 | -22,500 | 99% | ▼▼ | 8888 | 51 | 4 | 90% | 22% |
| 20260227 | 1,145 | 1,213 | 1,125 | 1,213 | 674,000 | -66,800 | 105% | ▲ | 8882 | 51 | 1 | 95% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-03 | 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 |
| 2026-02-04 | 5985 | Citigroup Global Markets Limited | 480,500 | 1% | ▲ | 8,300 |
| 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 |
| 2026-02-05 | 5985 | JPM Securities Japan Co Ltd. | 517,576 | 2% | ▲ | 39,820 |
| 2026-02-05 | 5985 | Nomura International plc | 376,897 | 1% | ▲ | 13,987 |
| 2026-02-05 | 5985 | UBS AG | 618,700 | 2% | ▲ | 27,900 |
| 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 |
| 2026-02-09 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 554,838 | 2% | ▼ | -43,700 |
| 2026-02-09 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,287,135 | 4% | ▼ | -38,600 |
| 2026-02-09 | 5985 | Nomura International plc | 324,934 | 1% | ▼ | |
| 2026-02-09 | 5985 | UBS AG | 512,900 | 2% | ▼ | -105,800 |
| 2026-02-10 | 5985 | Citigroup Global Markets Limited | 505,200 | 1% | ▲ | 28,700 |
| 2026-02-10 | 5985 | Nomura International plc | 273,941 | 1% | ▼ | -50,993 |
| 2026-02-10 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 524,438 | 2% | ▼ | -30,400 |
| 2026-02-10 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,247,735 | 4% | ▼ | -39,400 |
| 2026-02-10 | 5985 | UBS AG | 466,068 | 1% | ▼ | -46,832 |
| 2026-02-12 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 509,038 | 1% | ▼ | -15,400 |
| 2026-02-12 | 5985 | Barclays Capital Securities Ltd | 405,118 | 1% | ▼ | -22,499 |
| 2026-02-12 | 5985 | Citigroup Global Markets Limited | 530,500 | 2% | ▲ | 25,300 |
| 2026-02-12 | 5985 | UBS AG | 491,900 | 1% | ▲ | 25,832 |
| 2026-02-13 | 5985 | JPM Securities Japan Co Ltd. | 552,476 | 2% | ▲ | 34,900 |
| 2026-02-13 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 476,538 | 1% | ▼ | -32,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,928,900 | 98,500 | 1,618,200 | 1,100 | 1,310,700 | 97,400 |
| 2026-02-13 | 3,407,900 | 118,800 | 1,848,500 | 1,100 | 1,559,400 | 117,700 |
| 2026-02-20 | 2,596,700 | 99,400 | 1,224,400 | 1,100 | 1,372,300 | 98,300 |
| 2026-02-27 | 2,408,800 | 120,400 | 1,150,500 | 1,100 | 1,258,300 | 119,300 |
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） |