[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/卸売業】 売上高:2003780 当期純利益:125670 総資産:1838590 時価:1858億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 3,075 | 3,080 | 3,060 | 3,080 | 81,800 | -35,700 | 100% | ▲▲▲▲ | 8522 | 51 | 0 | 99% | 3% |
| 20250822 | 3,085 | 3,090 | 3,065 | 3,070 | 85,900 | 4,100 | 100% | ▼ | 1117 | 51 | 0 | 99% | 3% |
| 20250902 | 3,110 | 3,120 | 3,100 | 3,120 | 86,800 | -32,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250819 | 3,050 | 3,065 | 3,045 | 3,060 | 89,700 | -28,900 | 100% | ▲▲ | 8222 | 51 | 0 | 98% | 6% |
| 20250908 | 3,180 | 3,185 | 3,165 | 3,175 | 93,400 | -35,000 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250910 | 3,160 | 3,175 | 3,140 | 3,175 | 99,900 | -90,400 | 100% | ▲ | 8882 | 51 | 0 | 100% | 5% |
| 20250829 | 3,060 | 3,080 | 3,055 | 3,080 | 100,900 | -333,700 | 101% | ▲ | 5582 | 0 | 0 | 99% | 2% |
| 20250918 | 3,140 | 3,155 | 3,130 | 3,140 | 107,900 | -27,600 | 100% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250826 | 3,080 | 3,085 | 3,055 | 3,055 | 111,600 | -8,400 | 99% | ▼ | 5858 | 0 | 0 | 98% | 1% |
| 20250827 | 3,055 | 3,080 | 3,050 | 3,070 | 112,000 | 400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250916 | 3,145 | 3,160 | 3,140 | 3,160 | 113,500 | -56,200 | 101% | ▲ | 8522 | 51 | 0 | 100% | 3% |
| 20250820 | 3,060 | 3,085 | 3,060 | 3,070 | 117,500 | 27,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250911 | 3,170 | 3,180 | 3,140 | 3,160 | 118,100 | 18,200 | 100% | ▼ | 1417 | 51 | 0 | 100% | 5% |
| 20250818 | 3,015 | 3,070 | 3,015 | 3,045 | 118,600 | 1,000 | 101% | ▲ | 1471 | 51 | 16 | 98% | 5% |
| 20250901 | 3,085 | 3,100 | 3,065 | 3,090 | 119,400 | 18,500 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250825 | 3,080 | 3,085 | 3,060 | 3,075 | 120,000 | 34,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250905 | 3,155 | 3,170 | 3,135 | 3,165 | 128,400 | -103,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250917 | 3,150 | 3,150 | 3,120 | 3,135 | 135,500 | 22,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250903 | 3,125 | 3,135 | 3,105 | 3,130 | 142,300 | 55,500 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250912 | 3,140 | 3,165 | 3,140 | 3,140 | 169,700 | 51,600 | 99% | ▼▼ | 7477 | 0 | 0 | 99% | 3% |
| 20250909 | 3,185 | 3,190 | 3,150 | 3,160 | 190,300 | 96,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 5% |
| 20250904 | 3,150 | 3,150 | 3,125 | 3,140 | 231,400 | 89,100 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250828 | 3,075 | 3,080 | 3,055 | 3,060 | 434,600 | 322,600 | 100% | ▼ | 4117 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 71,900 | 12,300 | 56,700 | 7,900 | 15,200 | 4,400 |
| 2025-08-29 | 80,800 | 12,300 | 59,200 | 7,900 | 21,600 | 4,400 |
| 2025-09-05 | 88,600 | 17,900 | 61,800 | 9,900 | 26,800 | 8,000 |
| 2025-09-12 | 122,800 | 15,300 | 85,100 | 8,100 | 37,700 | 7,200 |