[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:2194億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 9,090 | 9,270 | 8,970 | 8,990 | 40,000 | -5,100 | 99% | ▼ | 8828 | 0 | 19 | 90% | 5% |
| 20251209 | 8,960 | 9,170 | 8,950 | 9,100 | 43,000 | 3,000 | 101% | ▲ | 7771 | 0 | 18 | 91% | 4% |
| 20251210 | 9,070 | 9,170 | 8,870 | 8,870 | 34,900 | -8,100 | 97% | ▼ | 5828 | 0 | 17 | 89% | 1% |
| 20251211 | 8,790 | 8,880 | 8,620 | 8,730 | 51,300 | 16,400 | 98% | ▼▼ | 7777 | 0 | 3 | 87% | 0% |
| 20251212 | 8,820 | 9,130 | 8,820 | 9,030 | 62,300 | 11,000 | 103% | ▲ | 1111 | 0 | 14 | 90% | 3% |
| 20251215 | 8,900 | 9,250 | 8,750 | 9,250 | 57,100 | -5,200 | 102% | ▲▲ | 2822 | 0 | 14 | 94% | 6% |
| 20251216 | 9,040 | 9,040 | 8,790 | 8,940 | 48,600 | -8,500 | 97% | ▼ | 8228 | 0 | 13 | 97% | 2% |
| 20251217 | 8,910 | 8,990 | 8,700 | 8,760 | 45,800 | -2,800 | 98% | ▼▼ | 8888 | 0 | 12 | 95% | 0% |
| 20251218 | 8,700 | 8,810 | 8,610 | 8,630 | 41,900 | -3,900 | 99% | ▼▼▼ | 8888 | 24 | 10 | 93% | 0% |
| 20251219 | 8,740 | 8,840 | 8,680 | 8,740 | 58,300 | 16,400 | 101% | ▲ | 1111 | 0 | 9 | 94% | 1% |
| 20251222 | 8,890 | 9,060 | 8,840 | 8,930 | 45,600 | -12,700 | 102% | ▲▲ | 2222 | 0 | 9 | 97% | 3% |
| 20251223 | 8,930 | 8,930 | 8,600 | 8,720 | 89,600 | 44,000 | 98% | ▼ | 7717 | 0 | 8 | 94% | 1% |
| 20251224 | 8,980 | 9,010 | 8,560 | 8,620 | 61,300 | -28,300 | 99% | ▼▼ | 2828 | 0 | 7 | 93% | 0% |
| 20251225 | 8,620 | 8,720 | 8,600 | 8,700 | 31,900 | -29,400 | 101% | ▲ | 8282 | 0 | 5 | 94% | 1% |
| 20251226 | 8,700 | 8,940 | 8,690 | 8,700 | 19,900 | -12,000 | 100% | -- | 2225 | 0 | 4 | 94% | 1% |
| 20251229 | 8,800 | 8,860 | 8,710 | 8,850 | 33,700 | 13,800 | 102% | ▲ | 7111 | 51 | 3 | 96% | 3% |
| 20251230 | 8,840 | 8,990 | 8,840 | 8,990 | 22,800 | -10,900 | 102% | ▲▲ | 2222 | 51 | 2 | 97% | 4% |
| 20260105 | 9,030 | 9,420 | 9,010 | 9,320 | 32,500 | 9,700 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20260106 | 9,330 | 9,600 | 9,330 | 9,560 | 31,000 | -1,500 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260107 | 9,500 | 9,510 | 9,300 | 9,430 | 27,900 | -3,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20260108 | 9,460 | 9,580 | 9,030 | 9,030 | 35,600 | 7,700 | 96% | ▼▼ | 1777 | 0 | 0 | 94% | 5% |
| 20260109 | 9,180 | 9,280 | 9,040 | 9,140 | 29,400 | -6,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 6736 | Barclays Capital Securities Ltd | 142,600 | 1% | ▼ | -11,000 |
| 2025-12-19 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 114,844 | 0% | ▼ | -20,300 |
| 2025-12-18 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 135,144 | 1% | ▼ | -31,600 |
| 2025-12-16 | 6736 | GOLDMAN SACHS INTERNATIONAL | 263,763 | 1% | ▼ | -7,800 |
| 2025-12-15 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 166,744 | 1% | ▼ | -19,100 |
| 2025-12-11 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 185,844 | 1% | ▼ | -17,407 |
| 2025-12-08 | 6736 | GOLDMAN SACHS INTERNATIONAL | 271,563 | 1% | ▲ | 8,507 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 174,100 | 15,300 | 161,400 | 0 | 12,700 | 15,300 |
| 2025-12-19 | 174,300 | 14,400 | 164,000 | 0 | 10,300 | 14,400 |
| 2025-12-12 | 174,900 | 14,100 | 163,700 | 0 | 11,200 | 14,100 |
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 |