| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 3,560 | 3,600 | 3,550 | 3,585 | 99,600 | 0 | 100% | 101% | 51% | -- | 100% | 99% | 101% | 99% | 106% |
| 20250120 | 3,635 | 3,670 | 3,605 | 3,620 | 141,300 | 35 | 101% | 100% | 142% | ▲ | 100% | 98% | 100% | 100% | 107% |
| 20250121 | 3,665 | 3,680 | 3,635 | 3,650 | 100,500 | 30 | 101% | 100% | 71% | ▲▲ | 98% | 100% | 101% | 100% | 108% |
| 20250122 | 3,650 | 3,655 | 3,560 | 3,595 | 134,100 | -55 | 98% | 98% | 133% | ▼ | 101% | 102% | 102% | 98% | 106% |
| 20250123 | 3,580 | 3,610 | 3,565 | 3,600 | 96,600 | 5 | 100% | 101% | 72% | ▲ | 99% | 102% | 101% | 99% | 107% |
| 20250124 | 3,610 | 3,620 | 3,575 | 3,585 | 111,000 | -15 | 100% | 99% | 115% | ▼ | 100% | 102% | 100% | 98% | 106% |
| 20250127 | 3,615 | 3,630 | 3,605 | 3,610 | 84,900 | 25 | 101% | 100% | 76% | ▲ | 101% | 102% | 100% | 99% | 107% |
| 20250128 | 3,600 | 3,660 | 3,600 | 3,640 | 114,800 | 30 | 101% | 101% | 135% | ▲▲ | 100% | 99% | 98% | 100% | 108% |
| 20250129 | 3,660 | 3,690 | 3,650 | 3,665 | 144,800 | 25 | 101% | 100% | 126% | ▲▲▲ | 100% | 100% | 96% | 100% | 108% |
| 20250130 | 3,685 | 3,705 | 3,660 | 3,680 | 488,200 | 15 | 100% | 100% | 337% | ▲▲▲▲ | 100% | 100% | 95% | 100% | 109% |
| 20250131 | 3,680 | 3,680 | 3,635 | 3,670 | 111,900 | -10 | 100% | 100% | 23% | ▼ | 100% | 100% | 95% | 100% | 109% |
| 20250203 | 3,640 | 3,660 | 3,600 | 3,630 | 133,900 | -40 | 99% | 100% | 120% | ▼▼ | 100% | 100% | 96% | 99% | 107% |
| 20250204 | 3,635 | 3,655 | 3,615 | 3,620 | 94,000 | -10 | 100% | 100% | 70% | ▼▼▼ | 101% | 100% | 96% | 98% | 107% |
| 20250205 | 3,635 | 3,685 | 3,630 | 3,670 | 105,600 | 50 | 101% | 101% | 112% | ▲ | 99% | 98% | 95% | 100% | 109% |
| 20250206 | 3,670 | 3,685 | 3,650 | 3,650 | 55,600 | -20 | 99% | 99% | 53% | ▼ | 100% | 99% | 96% | 99% | 108% |
| 20250207 | 3,635 | 3,660 | 3,630 | 3,635 | 75,300 | -15 | 100% | 100% | 135% | ▼▼ | 100% | 97% | 96% | 99% | 107% |
| 20250210 | 3,635 | 3,645 | 3,615 | 3,625 | 65,000 | -10 | 100% | 100% | 86% | ▼▼▼ | 99% | 97% | 96% | 99% | 107% |
| 20250212 | 3,635 | 3,635 | 3,595 | 3,605 | 55,900 | -20 | 99% | 99% | 86% | ▼▼▼▼ | 99% | 96% | 96% | 98% | 101% |
| 20250213 | 3,615 | 3,615 | 3,585 | 3,585 | 55,800 | -20 | 99% | 99% | 100% | ▼▼▼▼▼ | 99% | 97% | 97% | 97% | 100% |
| 20250214 | 3,580 | 3,580 | 3,540 | 3,540 | 50,200 | -45 | 99% | 99% | 90% | ▼▼▼▼▼▼ | 99% | 97% | 98% | 96% | 100% |
| 20250217 | 3,540 | 3,540 | 3,490 | 3,510 | 78,000 | -30 | 99% | 99% | 155% | ▼▼▼▼▼▼▼ | 99% | 98% | 99% | 95% | 100% |
| 20250218 | 3,500 | 3,515 | 3,465 | 3,465 | 70,300 | -45 | 99% | 99% | 90% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20250219 | 3,465 | 3,505 | 3,465 | 3,465 | 73,800 | 0 | 100% | 100% | 105% | -- | 99% | 99% | 100% | 94% | 100% |
| 20250220 | 3,470 | 3,475 | 3,450 | 3,450 | 64,100 | -15 | 100% | 99% | 87% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20250225 | 3,430 | 3,455 | 3,410 | 3,435 | 64,400 | -15 | 100% | 100% | 100% | ▼▼ | 99% | 99% | 101% | 93% | 100% |
| 20250226 | 3,455 | 3,455 | 3,415 | 3,435 | 73,400 | 0 | 100% | 99% | 114% | -- | 101% | 101% | 102% | 93% | 100% |
| 20250227 | 3,415 | 3,450 | 3,410 | 3,450 | 49,000 | 15 | 100% | 101% | 67% | ▲ | 99% | 101% | 101% | 94% | 100% |
| 20250228 | 3,445 | 3,445 | 3,395 | 3,400 | 114,100 | -50 | 99% | 99% | 233% | ▼ | 100% | 102% | 103% | 92% | 100% |
| 20250303 | 3,405 | 3,435 | 3,395 | 3,405 | 71,900 | 5 | 100% | 100% | 63% | ▲ | 100% | 102% | 103% | 93% | 100% |
| 20250304 | 3,400 | 3,410 | 3,385 | 3,390 | 58,900 | -15 | 100% | 100% | 82% | ▼ | 101% | 101% | 102% | 92% | 100% |
| 20250305 | 3,425 | 3,465 | 3,405 | 3,450 | 64,600 | 60 | 102% | 101% | 110% | ▲ | 101% | 99% | 101% | 94% | 102% |
| 20250306 | 3,460 | 3,490 | 3,450 | 3,480 | 54,100 | 30 | 101% | 101% | 84% | ▲▲ | 100% | 100% | 101% | 95% | 103% |
| 20250307 | 3,460 | 3,465 | 3,425 | 3,460 | 58,600 | -20 | 99% | 100% | 108% | ▼ | 99% | 99% | 100% | 94% | 102% |
| 20250310 | 3,490 | 3,490 | 3,455 | 3,460 | 52,800 | 0 | 100% | 99% | 90% | -- | 99% | 100% | 101% | 95% | 102% |
| 20250311 | 3,455 | 3,475 | 3,425 | 3,425 | 58,200 | -35 | 99% | 99% | 110% | ▼ | 101% | 101% | 102% | 94% | 101% |
| 20250312 | 3,415 | 3,460 | 3,410 | 3,440 | 74,200 | 15 | 100% | 101% | 127% | ▲ | 101% | 101% | 101% | 95% | 101% |
| 20250313 | 3,425 | 3,490 | 3,425 | 3,470 | 109,300 | 30 | 101% | 101% | 147% | ▲▲ | 99% | 100% | 98% | 96% | 102% |
| 20250314 | 3,485 | 3,490 | 3,445 | 3,455 | 72,300 | -15 | 100% | 99% | 66% | ▼ | 100% | 101% | 98% | 96% | 102% |
| 20250317 | 3,460 | 3,460 | 3,430 | 3,450 | 64,300 | -5 | 100% | 100% | 89% | ▼▼ | 100% | 100% | 97% | 97% | 102% |
| 20250318 | 3,455 | 3,470 | 3,445 | 3,445 | 50,700 | -5 | 100% | 100% | 79% | ▼▼▼ | 101% | 100% | 97% | 98% | 102% |
| 20250319 | 3,455 | 3,500 | 3,445 | 3,475 | 58,000 | 30 | 101% | 101% | 114% | ▲ | 100% | 101% | 97% | 100% | 103% |
| 20250321 | 3,475 | 3,485 | 3,460 | 3,485 | 108,000 | 10 | 100% | 100% | 186% | ▲▲ | 98% | 100% | 97% | 100% | 103% |
| 20250324 | 3,485 | 3,485 | 3,425 | 3,430 | 97,900 | -55 | 98% | 98% | 91% | ▼ | 101% | 101% | 98% | 98% | 101% |
| 20250325 | 3,425 | 3,445 | 3,410 | 3,445 | 51,400 | 15 | 100% | 101% | 53% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20250326 | 3,450 | 3,460 | 3,425 | 3,460 | 81,400 | 15 | 100% | 100% | 158% | ▲▲ | 101% | 98% | 96% | 99% | 102% |
| 20250327 | 3,460 | 3,495 | 3,445 | 3,495 | 105,500 | 35 | 101% | 101% | 130% | ▲▲▲ | 99% | 96% | 95% | 100% | 103% |
| 20250328 | 3,490 | 3,495 | 3,450 | 3,470 | 85,200 | -25 | 99% | 99% | 81% | ▼ | 98% | 96% | 95% | 99% | 102% |
| 20250331 | 3,460 | 3,465 | 3,375 | 3,375 | 173,800 | -95 | 97% | 98% | 204% | ▼▼ | 100% | 95% | 96% | 97% | 100% |
| 20250401 | 3,410 | 3,420 | 3,390 | 3,400 | 105,500 | 25 | 101% | 100% | 61% | ▲ | 99% | 94% | 96% | 97% | 101% |
| 20250402 | 3,400 | 3,405 | 3,360 | 3,365 | 94,400 | -35 | 99% | 99% | 89% | ▼ | 100% | 102% | 0% | 96% | 100% |
| 20250403 | 3,315 | 3,335 | 3,295 | 3,320 | 116,200 | -45 | 99% | 100% | 123% | ▼▼ | 99% | 102% | 0% | 95% | 100% |
| 20250404 | 3,290 | 3,300 | 3,210 | 3,250 | 172,700 | -70 | 98% | 99% | 149% | ▼▼▼ | 101% | 105% | 0% | 93% | 100% |
| 20250408 | 3,170 | 3,225 | 3,140 | 3,210 | 134,300 | -40 | 99% | 101% | 78% | ▼▼▼▼ | 98% | 103% | 0% | 92% | 100% |
| 20250409 | 3,200 | 3,210 | 3,115 | 3,150 | 158,000 | -60 | 98% | 98% | 118% | ▼▼▼▼▼ | 102% | 100% | 0% | 90% | 100% |
| 20250410 | 3,290 | 3,390 | 3,265 | 3,365 | 203,900 | 215 | 107% | 102% | 129% | ▲ | 103% | 101% | 0% | 96% | 107% |
| 20250411 | 3,235 | 3,355 | 3,220 | 3,325 | 171,100 | -40 | 99% | 103% | 84% | ▼ | 99% | 97% | 0% | 95% | 106% |
| 20250414 | 3,345 | 3,360 | 3,310 | 3,310 | 67,900 | -15 | 100% | 99% | 40% | ▼▼ | 98% | 0% | 0% | 95% | 105% |
| 20250415 | 3,330 | 3,330 | 3,280 | 3,280 | 106,800 | -30 | 99% | 98% | 157% | ▼▼▼ | 99% | 0% | 0% | 94% | 104% |
| 20250416 | 3,295 | 3,315 | 3,255 | 3,275 | 93,200 | -5 | 100% | 99% | 87% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 104% |
| 20250417 | 3,280 | 3,290 | 3,250 | 3,255 | 67,200 | -20 | 99% | 99% | 72% | ▼▼▼▼▼ | % | % | % | 93% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,800 | 61,200 | 6,400 | 23,600 | 2,400 | 37,600 |
| 2025-04-04 | 5,200 | 77,500 | 3,800 | 27,300 | 1,400 | 50,200 |
| 2025-03-28 | 4,400 | 76,000 | 2,700 | 33,100 | 1,700 | 42,900 |
| 2025-03-21 | 3,900 | 63,000 | 2,500 | 31,000 | 1,400 | 32,000 |
| 2025-03-14 | 4,000 | 59,400 | 2,300 | 29,800 | 1,700 | 29,600 |
| 2025-03-07 | 4,100 | 59,800 | 2,600 | 30,700 | 1,500 | 29,100 |
| 2025-02-28 | 4,200 | 56,400 | 2,700 | 32,100 | 1,500 | 24,300 |
| 2025-02-21 | 6,800 | 57,500 | 2,700 | 33,500 | 4,100 | 24,000 |
| 2025-02-14 | 8,600 | 40,300 | 3,300 | 24,500 | 5,300 | 15,800 |
| 2025-02-07 | 10,400 | 35,000 | 3,200 | 22,800 | 7,200 | 12,200 |
| 2025-01-31 | 10,700 | 33,600 | 3,000 | 22,000 | 7,700 | 11,600 |
| 2025-01-24 | 10,300 | 38,300 | 2,900 | 23,500 | 7,400 | 14,800 |
| 2025-01-17 | 12,600 | 41,500 | 2,900 | 23,700 | 9,700 | 17,800 |
| 2025-01-10 | 6,300 | 60,400 | 3,100 | 29,700 | 3,200 | 30,700 |
| 2024-12-27 | 5,900 | 49,700 | 2,500 | 26,100 | 3,400 | 23,600 |
| 2024-12-20 | 6,100 | 53,300 | 2,700 | 26,800 | 3,400 | 26,500 |
| 2024-12-13 | 8,800 | 49,800 | 4,100 | 25,800 | 4,700 | 24,000 |
| 2024-12-06 | 9,800 | 57,000 | 5,300 | 28,200 | 4,500 | 28,800 |
| 2024-11-29 | 8,800 | 56,200 | 4,300 | 27,800 | 4,500 | 28,400 |
| 2024-11-22 | 18,800 | 54,000 | 13,900 | 26,300 | 4,900 | 27,700 |
| 2024-11-15 | 9,600 | 53,400 | 4,500 | 26,900 | 5,100 | 26,500 |
| 2024-11-08 | 8,500 | 50,900 | 3,300 | 27,600 | 5,200 | 23,300 |
| 2024-11-01 | 7,600 | 48,000 | 3,000 | 25,500 | 4,600 | 22,500 |
| 2024-10-25 | 8,500 | 47,500 | 3,000 | 25,000 | 5,500 | 22,500 |
| 2024-10-18 | 10,500 | 45,500 | 3,000 | 25,400 | 7,500 | 20,100 |
| 2024-10-11 | 10,700 | 50,700 | 2,900 | 25,800 | 7,800 | 24,900 |
| 2024-10-04 | 18,000 | 59,700 | 3,300 | 27,200 | 14,700 | 32,500 |
| 2024-09-27 | 8,500 | 75,000 | 2,700 | 28,000 | 5,800 | 47,000 |
| 2024-09-20 | 7,800 | 75,900 | 2,800 | 29,800 | 5,000 | 46,100 |
| 2024-09-13 | 7,900 | 92,500 | 2,700 | 29,900 | 5,200 | 62,600 |
| 2024-09-06 | 16,600 | 92,200 | 10,700 | 29,600 | 5,900 | 62,600 |
| 2024-08-30 | 16,700 | 92,500 | 10,700 | 28,700 | 6,000 | 63,800 |
| 2024-08-23 | 17,200 | 94,300 | 10,700 | 29,000 | 6,500 | 65,300 |
| 2024-08-16 | 18,100 | 95,200 | 10,800 | 28,100 | 7,300 | 67,100 |
| 2024-08-09 | 17,900 | 108,200 | 10,800 | 27,800 | 7,100 | 80,400 |
| 2024-08-02 | 17,200 | 186,600 | 10,500 | 41,000 | 6,700 | 145,600 |
| 2024-07-26 | 18,500 | 183,100 | 10,600 | 45,600 | 7,900 | 137,500 |
| 2024-07-19 | 19,200 | 178,400 | 10,600 | 51,800 | 8,600 | 126,600 |
| 2024-07-12 | 21,400 | 189,500 | 10,900 | 53,100 | 10,500 | 136,400 |
| 2024-07-05 | 17,000 | 206,400 | 7,500 | 56,800 | 9,500 | 149,600 |
| 2024-06-28 | 17,100 | 215,700 | 9,000 | 57,400 | 8,100 | 158,300 |
| 2024-06-21 | 17,300 | 243,500 | 9,200 | 81,800 | 8,100 | 161,700 |
| 2024-06-14 | 19,900 | 278,000 | 9,900 | 90,100 | 10,000 | 187,900 |
| 2024-06-07 | 20,900 | 290,500 | 10,400 | 92,900 | 10,500 | 197,600 |
| 2024-05-31 | 30,000 | 271,800 | 14,500 | 84,200 | 15,500 | 187,600 |
| 2024-05-24 | 263,200 | 222,900 | 241,800 | 62,100 | 21,400 | 160,800 |
| 2024-05-17 | 108,700 | 180,000 | 94,500 | 49,700 | 14,200 | 130,300 |
| 2024-05-10 | 56,700 | 147,000 | 47,800 | 40,200 | 8,900 | 106,800 |
| 2024-05-02 | 32,100 | 154,100 | 25,000 | 40,800 | 7,100 | 113,300 |
| 2024-04-26 | 20,500 | 169,100 | 14,700 | 45,300 | 5,800 | 123,800 |
| 2024-04-19 | 15,100 | 177,600 | 9,000 | 52,400 | 6,100 | 125,200 |
| 2024-04-12 | 15,900 | 168,900 | 8,800 | 45,600 | 7,100 | 123,300 |
| 2024-04-05 | 18,700 | 201,000 | 8,300 | 77,800 | 10,400 | 123,200 |
| 2024-03-29 | 14,800 | 155,500 | 7,900 | 44,700 | 6,900 | 110,800 |
| 2024-03-22 | 16,000 | 150,100 | 7,800 | 40,400 | 8,200 | 109,700 |
| 2024-03-15 | 14,700 | 157,500 | 7,900 | 42,300 | 6,800 | 115,200 |
| 2024-03-08 | 22,500 | 159,500 | 8,100 | 40,500 | 14,400 | 119,000 |
| 2024-03-01 | 15,400 | 181,500 | 8,300 | 43,300 | 7,100 | 138,200 |
| 2024-02-22 | 21,800 | 193,000 | 10,800 | 45,100 | 11,000 | 147,900 |
| 2024-02-16 | 20,900 | 230,000 | 11,000 | 50,100 | 9,900 | 179,900 |
| 2024-02-09 | 25,600 | 224,100 | 10,400 | 47,100 | 15,200 | 177,000 |
| 2024-02-02 | 21,800 | 207,600 | 9,700 | 48,600 | 12,100 | 159,000 |
| 2024-01-26 | 17,900 | 165,100 | 10,000 | 50,500 | 7,900 | 114,600 |
| 2024-01-19 | 15,800 | 120,700 | 9,900 | 41,100 | 5,900 | 79,600 |
| 2024-01-12 | 18,000 | 43,100 | 10,000 | 14,100 | 8,000 | 29,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCR5 | 350 | 2025-03-07 10:14 | （株）サカタのタネ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100V2AG | 350 | 2025-01-10 10:15 | （株）サカタのタネ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UTM7 | 350 | 2024-11-22 10:16 | （株）サカタのタネ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UK6B | 350 | 2024-10-22 10:11 | （株）サカタのタネ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UBXR | 350 | 2024-09-06 11:53 | （株）サカタのタネ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TZSN | 350 | 2024-07-05 10:08 | （株）サカタのタネ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T0A1 | 350 | 2024-03-07 10:14 | （株）サカタのタネ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1377 | 1 | タネ（種）・苗・園芸用品なら【サカタのタネ】 | 2025-04-17 12:22:29 |
| 1377 | 2 | 2023年5月期 決算説明資料（4.8MB） | 2024-06-18 17:33:49 |
| 1377 | 2 | 2023年5月期 本決算説明会 質疑応答（196.6KB） | 2024-06-18 17:33:48 |
| 1377 | 2 | 第82回定時株主総会招集ご通知（3.8MB） | 2024-06-18 17:33:46 |
| 1377 | 2 | 第82回定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項）（484.0KB） | 2024-06-18 17:33:45 |
| 1377 | 2 | 2024年5月期 第2四半期決算説明資料（4.7MB） | 2024-06-18 17:33:43 |
| 1377 | 2 | 2024年5月期 第2四半期決算説明会 質疑応答（160.4KB） | 2024-06-18 17:33:42 |
| 1377 | 2 | 臨時報告書（14.5KB） | 2024-06-18 17:33:40 |
| 1377 | 2 | 自己株券買付状況報告書（12.2KB） | 2024-06-18 17:33:39 |
| 1377 | 2 | 自己株券買付状況報告書（15.4KB） | 2024-06-18 17:33:38 |