[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:1811億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 3,035 | 3,040 | 3,015 | 3,015 | 117,600 | -36,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250814 | 3,065 | 3,065 | 3,020 | 3,025 | 153,700 | 46,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250828 | 3,075 | 3,080 | 3,055 | 3,060 | 434,600 | 322,600 | 100% | ▼ | 4117 | 0 | 0 | 98% | 2% |
| 20250826 | 3,080 | 3,085 | 3,055 | 3,055 | 111,600 | -8,400 | 99% | ▼ | 5858 | 0 | 0 | 98% | 1% |
| 20250819 | 3,050 | 3,065 | 3,045 | 3,060 | 89,700 | -28,900 | 100% | ▲▲ | 8222 | 51 | 0 | 98% | 6% |
| 20250818 | 3,015 | 3,070 | 3,015 | 3,045 | 118,600 | 1,000 | 101% | ▲ | 1471 | 51 | 0 | 98% | 5% |
| 20250813 | 3,070 | 3,085 | 3,055 | 3,070 | 107,600 | -61,400 | 100% | -- | 8885 | 0 | 0 | 99% | 6% |
| 20250827 | 3,055 | 3,080 | 3,050 | 3,070 | 112,000 | 400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250825 | 3,080 | 3,085 | 3,060 | 3,075 | 120,000 | 34,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250822 | 3,085 | 3,090 | 3,065 | 3,070 | 85,900 | 4,100 | 100% | ▼ | 1117 | 51 | 0 | 99% | 3% |
| 20250821 | 3,075 | 3,080 | 3,060 | 3,080 | 81,800 | -35,700 | 100% | ▲▲▲▲ | 8522 | 51 | 0 | 99% | 3% |
| 20250820 | 3,060 | 3,085 | 3,060 | 3,070 | 117,500 | 27,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250812 | 3,120 | 3,120 | 3,065 | 3,070 | 169,000 | -97,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250731 | 3,010 | 3,035 | 3,010 | 3,010 | 119,200 | 44,900 | 100% | -- | 1174 | 0 | 0 | 99% | 4% |
| 20250730 | 3,015 | 3,020 | 2,998 | 3,010 | 74,300 | -20,500 | 100% | ▼▼ | 2258 | 0 | 0 | 99% | 4% |
| 20250728 | 3,010 | 3,035 | 2,994 | 3,030 | 166,000 | 6,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250808 | 3,135 | 3,220 | 3,080 | 3,115 | 266,800 | -217,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250807 | 3,040 | 3,130 | 3,010 | 3,065 | 484,400 | 294,900 | 100% | ▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250806 | 3,055 | 3,080 | 3,045 | 3,055 | 189,500 | 57,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250805 | 3,030 | 3,045 | 3,025 | 3,040 | 131,900 | 31,500 | 100% | ▲ | 4111 | 0 | 0 | 100% | 5% |
| 20250804 | 3,000 | 3,045 | 3,000 | 3,030 | 100,400 | 5,400 | 100% | ▼ | 4777 | 0 | 0 | 100% | 4% |
| 20250801 | 3,015 | 3,045 | 3,010 | 3,035 | 95,000 | -24,200 | 101% | ▲ | 2522 | 51 | 0 | 100% | 5% |
| 20250729 | 3,015 | 3,015 | 2,990 | 3,015 | 94,800 | -71,200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 61,500 | 13,400 | 46,100 | 8,000 | 15,400 | 5,400 |
| 2025-08-08 | 56,500 | 36,900 | 45,300 | 8,000 | 11,200 | 28,900 |
| 2025-08-15 | 69,100 | 12,900 | 53,100 | 8,000 | 16,000 | 4,900 |
| 2025-08-22 | 71,900 | 12,300 | 56,700 | 7,900 | 15,200 | 4,400 |