[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:1764億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,185 | 3,190 | 3,150 | 3,160 | 190,300 | 96,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 5% |
| 20250910 | 3,160 | 3,175 | 3,140 | 3,175 | 99,900 | -90,400 | 100% | ▲ | 8882 | 51 | 0 | 100% | 5% |
| 20250911 | 3,170 | 3,180 | 3,140 | 3,160 | 118,100 | 18,200 | 100% | ▼ | 1417 | 51 | 0 | 100% | 5% |
| 20250912 | 3,140 | 3,165 | 3,140 | 3,140 | 169,700 | 51,600 | 99% | ▼▼ | 7477 | 0 | 0 | 99% | 3% |
| 20250916 | 3,145 | 3,160 | 3,140 | 3,160 | 113,500 | -56,200 | 101% | ▲ | 8522 | 51 | 0 | 100% | 3% |
| 20250917 | 3,150 | 3,150 | 3,120 | 3,135 | 135,500 | 22,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250918 | 3,140 | 3,155 | 3,130 | 3,140 | 107,900 | -27,600 | 100% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250919 | 3,150 | 3,160 | 3,135 | 3,135 | 185,500 | 77,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250922 | 3,135 | 3,150 | 3,130 | 3,135 | 147,900 | -37,600 | 100% | -- | 8885 | 0 | 0 | 99% | 3% |
| 20250924 | 3,140 | 3,145 | 3,130 | 3,135 | 167,100 | 19,200 | 100% | -- | 7414 | 0 | 0 | 99% | 3% |
| 20250925 | 3,155 | 3,165 | 3,140 | 3,155 | 165,000 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250926 | 3,160 | 3,190 | 3,155 | 3,180 | 230,400 | 65,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250929 | 3,110 | 3,125 | 3,090 | 3,115 | 221,400 | -9,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250930 | 3,120 | 3,125 | 3,075 | 3,105 | 180,000 | -41,400 | 100% | ▼▼ | 5828 | 0 | 0 | 98% | 0% |
| 20251001 | 3,110 | 3,110 | 3,035 | 3,050 | 178,300 | -1,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251002 | 3,050 | 3,055 | 3,005 | 3,020 | 146,400 | -31,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 3,020 | 3,040 | 3,020 | 3,030 | 88,200 | -58,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20251006 | 3,060 | 3,065 | 3,040 | 3,050 | 210,200 | 122,000 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20251007 | 3,030 | 3,045 | 3,025 | 3,030 | 221,300 | 11,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251008 | 3,030 | 3,055 | 3,020 | 3,020 | 141,900 | -79,400 | 100% | ▼▼ | 2858 | 0 | 0 | 95% | 0% |
| 20251009 | 3,020 | 3,030 | 2,997 | 3,005 | 214,200 | 72,300 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251010 | 2,983 | 2,999 | 2,968 | 2,980 | 254,900 | 40,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 118,300 | 17,000 | 80,500 | 7,900 | 37,800 | 9,100 |
| 2025-09-26 | 109,700 | 58,400 | 81,300 | 11,200 | 28,400 | 47,200 |
| 2025-09-19 | 120,300 | 13,800 | 85,000 | 8,200 | 35,300 | 5,600 |
| 2025-09-12 | 122,800 | 15,300 | 85,100 | 8,100 | 37,700 | 7,200 |