[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:1944億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 7,460 | 7,740 | 7,430 | 7,640 | 76,800 | 32,800 | 100% | ▲ | 7771 | 0 | 3 | 88% | 21% |
| 20260324 | 7,800 | 7,920 | 7,690 | 7,780 | 34,600 | -42,200 | 102% | ▲▲ | 2222 | 51 | 3 | 97% | 23% |
| 20260325 | 7,830 | 8,160 | 7,790 | 8,160 | 95,200 | 60,600 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 30% |
| 20260326 | 8,120 | 8,620 | 8,060 | 8,570 | 72,900 | -22,300 | 105% | ▲▲▲▲ | 2222 | 0 | 1 | 100% | 36% |
| 20260327 | 8,480 | 8,660 | 8,160 | 8,640 | 76,500 | 3,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 37% |
| 20260330 | 8,140 | 8,290 | 7,980 | 8,250 | 58,900 | -17,600 | 95% | ▼ | 8888 | 0 | 8 | 95% | 31% |
| 20260331 | 8,190 | 8,320 | 7,980 | 8,070 | 61,200 | 2,300 | 98% | ▼▼ | 1417 | 0 | 7 | 93% | 28% |
| 20260401 | 8,280 | 8,530 | 8,230 | 8,530 | 64,100 | 2,900 | 106% | ▲ | 1111 | 0 | 6 | 99% | 32% |
| 20260402 | 8,530 | 8,530 | 8,310 | 8,490 | 54,700 | -9,400 | 100% | ▼ | 5228 | 0 | 5 | 98% | 24% |
| 20260403 | 8,390 | 8,510 | 8,280 | 8,510 | 35,000 | -19,700 | 100% | ▲ | 8882 | 0 | 4 | 98% | 22% |
| 20260406 | 8,510 | 8,550 | 8,330 | 8,330 | 24,800 | -10,200 | 98% | ▼ | 2228 | 51 | 3 | 96% | 19% |
| 20260407 | 8,470 | 8,500 | 8,320 | 8,370 | 19,200 | -5,600 | 100% | ▲ | 8882 | 51 | 2 | 97% | 17% |
| 20260408 | 8,510 | 9,320 | 8,400 | 9,320 | 87,000 | 67,800 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 28% |
| 20260409 | 9,090 | 9,150 | 8,710 | 9,060 | 59,700 | -27,300 | 97% | ▼ | 8228 | 0 | 0 | 97% | 20% |
| 20260410 | 8,850 | 8,850 | 8,240 | 8,550 | 67,700 | 8,000 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 12% |
| 20260413 | 8,110 | 8,220 | 7,480 | 7,640 | 109,100 | 41,400 | 89% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20260414 | 7,760 | 8,000 | 7,250 | 7,260 | 78,600 | -30,500 | 95% | ▼▼▼▼ | 8888 | 24 | 7 | 78% | 0% |
| 20260415 | 7,320 | 7,840 | 6,970 | 7,840 | 112,100 | 33,500 | 108% | ▲ | 7771 | 0 | 1 | 84% | 8% |
| 20260416 | 7,990 | 8,010 | 7,670 | 7,860 | 58,300 | -53,800 | 100% | ▲▲ | 2222 | 0 | 0 | 84% | 8% |
| 20260417 | 8,160 | 8,440 | 7,910 | 7,970 | 91,700 | 33,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 86% | 10% |
| 20260420 | 8,010 | 8,210 | 7,920 | 7,980 | 47,300 | -44,400 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 86% | 10% |
| 20260421 | 8,040 | 8,050 | 7,920 | 7,990 | 26,500 | -20,800 | 100% | ▲▲▲▲▲ | 8522 | 0 | 0 | 86% | 10% |
| 20260422 | 7,950 | 8,360 | 7,950 | 8,290 | 70,300 | 43,800 | 104% | ▲▲▲▲▲▲ | 1171 | 10 | 0 | 89% | 14% |
| 20260423 | 8,240 | 8,240 | 7,970 | 8,100 | 36,100 | -34,200 | 98% | ▼ | 8228 | 51 | 0 | 87% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6736 | GOLDMAN SACHS INTERNATIONAL | 211,927 | 1% | ▼ | -8,600 |
| 2026-04-13 | 6736 | GOLDMAN SACHS INTERNATIONAL | 220,527 | 1% | ▲ | 26,180 |
| 2026-04-03 | 6736 | Barclays Capital Securities Ltd | 118,014 | 0% | ▼ | -20,786 |
| 2026-04-01 | 6736 | Barclays Capital Securities Ltd | 138,800 | 1% | ▼ | -27,100 |
| 2026-04-01 | 6736 | GOLDMAN SACHS INTERNATIONAL | 194,347 | 1% | ▲ | 3,520 |
| 2026-03-31 | 6736 | GOLDMAN SACHS INTERNATIONAL | 190,827 | 1% | ▼ | -16,875 |
| 2026-03-25 | 6736 | GOLDMAN SACHS INTERNATIONAL | 207,702 | 1% | ▼ | -32,100 |
| 2026-03-24 | 6736 | Barclays Capital Securities Ltd | 165,900 | 1% | ▼ | -28,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 30,400 | 40,900 | 10,900 | 0 | 19,500 | 40,900 |
| 2026-04-10 | 26,000 | 41,900 | 7,900 | 0 | 18,100 | 41,900 |
| 2026-04-03 | 29,300 | 45,100 | 9,300 | 0 | 20,000 | 45,100 |
| 2026-03-27 | 29,900 | 43,800 | 9,100 | 0 | 20,800 | 43,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-04-22 15:07 | S100Y05K | Ｈｅｂａｒａ Ｈｏｌｄｃｏ ＩＩ， Ｌ．Ｐ． | 変更報告書 |
| 2026-04-16 15:34 | S100XZ9P | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 変更報告書 |
| 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 |