[8130]サンゲツ:【インテリア】インテリア商社最大手、壁紙、カーテンや床材など
Yahoo! 【プライム/26卸売業】 売上高:2003780 当期純利益:125670 総資産:1838590 時価:1841億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,055 | 3,075 | 3,040 | 3,060 | 118,000 | 48,100 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 2% |
| 20251117 | 3,060 | 3,065 | 3,035 | 3,060 | 85,500 | -32,500 | 100% | -- | 8825 | 51 | 0 | 98% | 2% |
| 20251118 | 3,045 | 3,065 | 3,040 | 3,045 | 83,300 | -2,200 | 100% | ▼ | 5288 | 51 | 0 | 98% | 2% |
| 20251119 | 3,050 | 3,065 | 3,045 | 3,050 | 96,700 | 13,400 | 100% | ▲ | 4111 | 0 | 0 | 98% | 2% |
| 20251120 | 3,065 | 3,080 | 3,050 | 3,065 | 132,200 | 35,500 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20251121 | 3,080 | 3,115 | 3,080 | 3,115 | 215,600 | 83,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251125 | 3,115 | 3,115 | 3,085 | 3,095 | 84,100 | -131,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20251126 | 3,115 | 3,120 | 3,095 | 3,115 | 83,700 | -400 | 101% | ▲ | 2252 | 0 | 0 | 100% | 4% |
| 20251127 | 3,120 | 3,125 | 3,105 | 3,115 | 70,800 | -12,900 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20251128 | 3,115 | 3,145 | 3,110 | 3,140 | 92,200 | 21,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251201 | 3,125 | 3,135 | 3,080 | 3,105 | 99,700 | 7,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20251202 | 3,105 | 3,110 | 3,080 | 3,110 | 96,700 | -3,000 | 100% | ▲ | 8582 | 0 | 0 | 99% | 3% |
| 20251203 | 3,110 | 3,115 | 3,095 | 3,110 | 139,500 | 42,800 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20251204 | 3,095 | 3,095 | 3,065 | 3,080 | 142,800 | 3,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251205 | 3,075 | 3,075 | 3,040 | 3,045 | 105,700 | -37,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251208 | 3,060 | 3,080 | 3,050 | 3,080 | 92,400 | -13,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251209 | 3,090 | 3,090 | 3,055 | 3,080 | 99,500 | 7,100 | 100% | -- | 1114 | 0 | 0 | 98% | 1% |
| 20251210 | 3,080 | 3,110 | 3,080 | 3,090 | 90,500 | -9,000 | 100% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251211 | 3,100 | 3,105 | 3,075 | 3,080 | 61,700 | -28,800 | 100% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20251212 | 3,100 | 3,120 | 3,100 | 3,110 | 103,600 | 41,900 | 101% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20251215 | 3,120 | 3,125 | 3,100 | 3,110 | 79,600 | -24,000 | 100% | -- | 2525 | 51 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 115,700 | 6,700 | 90,800 | 5,700 | 24,900 | 1,000 |
| 2025-11-28 | 113,900 | 7,000 | 87,300 | 5,600 | 26,600 | 1,400 |
| 2025-11-21 | 107,700 | 7,000 | 79,200 | 5,600 | 28,500 | 1,400 |
| 2025-11-14 | 121,400 | 6,900 | 82,500 | 5,600 | 38,900 | 1,300 |