[6736]サン電子:【パチンコ制御基板】ゲームソフト開発、モバイル機器製造も
Yahoo! 【スタンダード/16電気機器】 売上高:108370 当期純利益:172280 総資産:531270 時価:2177億円
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 | 7,980 | 8,230 | 7,860 | 8,230 | 35,300 | 5,900 | 104% | ▲ | 1111 | 0 | 5 | 100% | 24% |
| 20250930 | 8,220 | 8,300 | 8,160 | 8,200 | 52,800 | 17,500 | 100% | ▼ | 1117 | 0 | 5 | 100% | 23% |
| 20251001 | 8,130 | 8,260 | 8,100 | 8,260 | 105,900 | 53,100 | 101% | ▲ | 7771 | 10 | 4 | 100% | 22% |
| 20251002 | 8,340 | 8,470 | 8,150 | 8,240 | 89,000 | -16,900 | 100% | ▼ | 2228 | 0 | 4 | 100% | 21% |
| 20251003 | 8,300 | 8,610 | 8,300 | 8,410 | 81,300 | -7,700 | 102% | ▲ | 2282 | 0 | 3 | 100% | 24% |
| 20251006 | 8,520 | 8,720 | 8,460 | 8,690 | 40,900 | -40,400 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 28% |
| 20251007 | 8,840 | 9,310 | 8,740 | 9,280 | 101,400 | 60,500 | 107% | ▲▲▲ | 1111 | 41 | 2 | 100% | 37% |
| 20251008 | 9,180 | 9,430 | 8,920 | 9,360 | 113,200 | 11,800 | 101% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 34% |
| 20251009 | 9,340 | 9,640 | 9,140 | 9,640 | 113,700 | 500 | 103% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 39% |
| 20251010 | 10,060 | 11,060 | 10,020 | 11,040 | 325,300 | 211,600 | 115% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 59% |
| 20251014 | 10,810 | 11,340 | 10,500 | 11,110 | 229,400 | -95,900 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 56% |
| 20251015 | 10,770 | 12,200 | 10,770 | 12,000 | 382,800 | 153,400 | 108% | ▲▲▲▲▲▲▲▲ | 1171 | 22 | 1 | 100% | 63% |
| 20251016 | 11,780 | 11,940 | 11,310 | 11,570 | 189,100 | -193,700 | 96% | ▼ | 8228 | 0 | 0 | 96% | 57% |
| 20251017 | 10,970 | 11,540 | 10,870 | 11,490 | 185,700 | -3,400 | 99% | ▼▼ | 8888 | 0 | 2 | 96% | 54% |
| 20251020 | 11,280 | 11,920 | 11,220 | 11,710 | 173,900 | -11,800 | 102% | ▲ | 2222 | 0 | 0 | 98% | 53% |
| 20251021 | 11,570 | 11,660 | 10,250 | 10,380 | 189,100 | 15,200 | 89% | ▼ | 7717 | 22 | 0 | 87% | 35% |
| 20251022 | 10,390 | 10,620 | 10,010 | 10,130 | 89,200 | -99,900 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 30% |
| 20251023 | 9,700 | 9,830 | 9,260 | 9,790 | 132,800 | 43,600 | 97% | ▼▼▼ | 7777 | 51 | 0 | 82% | 24% |
| 20251024 | 9,750 | 9,860 | 9,530 | 9,630 | 80,700 | -52,100 | 98% | ▼▼▼▼ | 2228 | 51 | 0 | 80% | 22% |
| 20251027 | 9,620 | 9,750 | 9,340 | 9,390 | 80,700 | 0 | 98% | ▼▼▼▼▼ | 8888 | 51 | 0 | 78% | 15% |
| 20251028 | 9,420 | 9,690 | 9,070 | 9,070 | 83,900 | 3,200 | 97% | ▼▼▼▼▼▼ | 7777 | 51 | 0 | 76% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 180,000 | 19,300 | 162,400 | 0 | 17,600 | 19,300 |
| 2025-10-17 | 201,100 | 21,600 | 182,700 | 0 | 18,400 | 21,600 |
| 2025-10-10 | 233,800 | 22,600 | 208,000 | 400 | 25,800 | 22,200 |
| 2025-10-03 | 216,700 | 8,200 | 199,700 | 0 | 17,000 | 8,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-09 15:36 | S100WU75 | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 大量保有報告書 |
| 2024-08-22 11:29 | S100U94K | Ｈｅｂａｒａ Ｈｏｌｄｃｏ ＩＩ， Ｌ．Ｐ． | 大量保有報告書 |
| 2024-03-26 15:01 | S100T37V | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |