| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,430 | 3,465 | 3,420 | 3,450 | 65,500 | 30 | 101% | 101% | 60% | ▲▲▲▲▲ | 101% | 104% | 107% | 98% | 103% |
| 20240925 | 3,425 | 3,475 | 3,420 | 3,465 | 81,000 | 15 | 100% | 101% | 124% | ▲▲▲▲▲▲ | 101% | 102% | 105% | 99% | 103% |
| 20240926 | 3,490 | 3,540 | 3,485 | 3,540 | 144,100 | 75 | 102% | 101% | 178% | ▲▲▲▲▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20240927 | 3,550 | 3,570 | 3,540 | 3,560 | 77,500 | 20 | 101% | 100% | 54% | ▲▲▲▲▲▲▲▲ | 101% | 104% | 105% | 100% | 106% |
| 20240930 | 3,490 | 3,550 | 3,490 | 3,530 | 95,200 | -30 | 99% | 101% | 123% | ▼ | 100% | 104% | 102% | 99% | 105% |
| 20241001 | 3,540 | 3,580 | 3,530 | 3,555 | 104,400 | 25 | 101% | 100% | 110% | ▲ | 100% | 103% | 102% | 100% | 106% |
| 20241002 | 3,550 | 3,585 | 3,535 | 3,565 | 113,000 | 10 | 100% | 100% | 108% | ▲▲ | 101% | 102% | 101% | 100% | 106% |
| 20241003 | 3,590 | 3,635 | 3,585 | 3,630 | 160,900 | 65 | 102% | 101% | 142% | ▲▲▲ | 100% | 101% | 99% | 100% | 108% |
| 20241004 | 3,625 | 3,660 | 3,610 | 3,640 | 136,700 | 10 | 100% | 100% | 85% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 109% |
| 20241007 | 3,690 | 3,720 | 3,655 | 3,665 | 228,100 | 25 | 101% | 99% | 167% | ▲▲▲▲▲ | 100% | 102% | 99% | 100% | 109% |
| 20241008 | 3,595 | 3,625 | 3,555 | 3,595 | 104,400 | -70 | 98% | 100% | 46% | ▼ | 101% | 101% | 98% | 98% | 107% |
| 20241009 | 3,630 | 3,660 | 3,620 | 3,655 | 102,700 | 60 | 102% | 101% | 98% | ▲ | 101% | 100% | 98% | 100% | 109% |
| 20241010 | 3,635 | 3,685 | 3,635 | 3,670 | 63,900 | 15 | 100% | 101% | 62% | ▲▲ | 99% | 99% | 97% | 100% | 110% |
| 20241011 | 3,660 | 3,660 | 3,605 | 3,635 | 72,800 | -35 | 99% | 99% | 114% | ▼ | 100% | 99% | 97% | 99% | 109% |
| 20241015 | 3,655 | 3,680 | 3,645 | 3,660 | 99,300 | 25 | 101% | 100% | 136% | ▲ | 99% | 98% | 97% | 100% | 109% |
| 20241016 | 3,645 | 3,675 | 3,620 | 3,620 | 55,800 | -40 | 99% | 99% | 56% | ▼ | 100% | 98% | 98% | 99% | 108% |
| 20241017 | 3,625 | 3,630 | 3,605 | 3,625 | 39,500 | 5 | 100% | 100% | 71% | ▲ | 100% | 98% | 97% | 99% | 108% |
| 20241018 | 3,620 | 3,635 | 3,610 | 3,625 | 49,100 | 0 | 100% | 100% | 124% | -- | 99% | 98% | 96% | 99% | 107% |
| 20241021 | 3,625 | 3,635 | 3,570 | 3,585 | 84,500 | -40 | 99% | 99% | 172% | ▼ | 99% | 98% | 97% | 98% | 105% |
| 20241022 | 3,590 | 3,590 | 3,540 | 3,555 | 103,800 | -30 | 99% | 99% | 123% | ▼▼ | 99% | 99% | 98% | 97% | 103% |
| 20241023 | 3,575 | 3,595 | 3,540 | 3,545 | 81,300 | -10 | 100% | 99% | 78% | ▼▼▼ | 100% | 100% | 98% | 97% | 102% |
| 20241024 | 3,555 | 3,560 | 3,525 | 3,550 | 92,800 | 5 | 100% | 100% | 114% | ▲ | 98% | 100% | 97% | 97% | 101% |
| 20241025 | 3,550 | 3,550 | 3,475 | 3,480 | 65,800 | -70 | 98% | 98% | 71% | ▼ | 100% | 101% | 98% | 95% | 100% |
| 20241028 | 3,510 | 3,535 | 3,490 | 3,510 | 96,800 | 30 | 101% | 100% | 147% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20241029 | 3,510 | 3,530 | 3,480 | 3,525 | 59,300 | 15 | 100% | 100% | 61% | ▲▲ | 100% | 98% | 98% | 96% | 101% |
| 20241030 | 3,535 | 3,545 | 3,510 | 3,540 | 141,200 | 15 | 100% | 100% | 238% | ▲▲▲ | 100% | 98% | 97% | 96% | 102% |
| 20241031 | 3,550 | 3,565 | 3,525 | 3,550 | 59,600 | 10 | 100% | 100% | 42% | ▲▲▲▲ | 99% | 99% | 97% | 97% | 102% |
| 20241101 | 3,540 | 3,550 | 3,500 | 3,505 | 71,600 | -45 | 99% | 99% | 120% | ▼ | 99% | 99% | 98% | 96% | 101% |
| 20241105 | 3,505 | 3,510 | 3,460 | 3,470 | 94,000 | -35 | 99% | 99% | 131% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241106 | 3,480 | 3,530 | 3,465 | 3,480 | 83,600 | 10 | 100% | 100% | 89% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20241107 | 3,500 | 3,515 | 3,480 | 3,490 | 74,700 | 10 | 100% | 100% | 89% | ▲▲ | 99% | 99% | 99% | 95% | 101% |
| 20241108 | 3,500 | 3,510 | 3,470 | 3,475 | 46,600 | -15 | 100% | 99% | 62% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20241111 | 3,460 | 3,475 | 3,450 | 3,455 | 47,200 | -20 | 99% | 100% | 101% | ▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20241112 | 3,455 | 3,485 | 3,435 | 3,440 | 64,200 | -15 | 100% | 100% | 136% | ▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241113 | 3,435 | 3,480 | 3,435 | 3,450 | 54,200 | 10 | 100% | 100% | 84% | ▲ | 99% | 100% | 101% | 95% | 100% |
| 20241114 | 3,460 | 3,475 | 3,410 | 3,420 | 61,600 | -30 | 99% | 99% | 114% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20241115 | 3,435 | 3,440 | 3,405 | 3,420 | 52,800 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 103% | 94% | 100% |
| 20241118 | 3,410 | 3,435 | 3,400 | 3,410 | 68,800 | -10 | 100% | 100% | 130% | ▼ | 101% | 100% | 102% | 95% | 100% |
| 20241119 | 3,425 | 3,460 | 3,415 | 3,450 | 83,000 | 40 | 101% | 101% | 121% | ▲ | 99% | 99% | 102% | 97% | 101% |
| 20241120 | 3,440 | 3,450 | 3,390 | 3,405 | 89,500 | -45 | 99% | 99% | 108% | ▼ | 101% | 100% | 103% | 96% | 100% |
| 20241121 | 3,405 | 3,450 | 3,405 | 3,430 | 64,500 | 25 | 101% | 101% | 72% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20241122 | 3,415 | 3,445 | 3,410 | 3,410 | 59,400 | -20 | 99% | 100% | 92% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20241125 | 3,425 | 3,440 | 3,385 | 3,385 | 107,100 | -25 | 99% | 99% | 180% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20241126 | 3,385 | 3,410 | 3,370 | 3,390 | 75,900 | 5 | 100% | 100% | 71% | ▲ | 100% | 102% | 103% | 95% | 100% |
| 20241127 | 3,365 | 3,390 | 3,340 | 3,375 | 258,500 | -15 | 100% | 100% | 341% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20241128 | 3,370 | 3,420 | 3,360 | 3,400 | 113,200 | 25 | 101% | 101% | 44% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20241129 | 3,400 | 3,435 | 3,390 | 3,420 | 53,800 | 20 | 101% | 101% | 48% | ▲▲ | 100% | 102% | 101% | 98% | 101% |
| 20241202 | 3,420 | 3,435 | 3,410 | 3,410 | 54,800 | -10 | 100% | 100% | 102% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20241203 | 3,420 | 3,450 | 3,415 | 3,435 | 67,100 | 25 | 101% | 100% | 122% | ▲ | 101% | 102% | 101% | 98% | 102% |
| 20241204 | 3,425 | 3,470 | 3,420 | 3,445 | 66,900 | 10 | 100% | 101% | 100% | ▲▲ | 100% | 101% | 98% | 99% | 102% |
| 20241205 | 3,465 | 3,475 | 3,450 | 3,460 | 52,800 | 15 | 100% | 100% | 79% | ▲▲▲ | 101% | 100% | 98% | 100% | 103% |
| 20241206 | 3,465 | 3,490 | 3,465 | 3,485 | 50,300 | 25 | 101% | 101% | 95% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241209 | 3,495 | 3,520 | 3,490 | 3,505 | 72,300 | 20 | 101% | 100% | 144% | ▲▲▲▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241210 | 3,520 | 3,520 | 3,475 | 3,490 | 55,200 | -15 | 100% | 99% | 76% | ▼ | 99% | 99% | 0% | 100% | 103% |
| 20241211 | 3,500 | 3,505 | 3,465 | 3,470 | 50,700 | -20 | 99% | 99% | 92% | ▼▼ | 99% | 99% | 0% | 99% | 103% |
| 20241212 | 3,495 | 3,500 | 3,450 | 3,465 | 75,800 | -5 | 100% | 99% | 150% | ▼▼▼ | 100% | 100% | 0% | 99% | 103% |
| 20241213 | 3,445 | 3,470 | 3,425 | 3,440 | 75,000 | -25 | 99% | 100% | 99% | ▼▼▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241216 | 3,445 | 3,450 | 3,395 | 3,415 | 86,200 | -25 | 99% | 99% | 115% | ▼▼▼▼▼ | 101% | 99% | 0% | 97% | 101% |
| 20241217 | 3,410 | 3,460 | 3,395 | 3,450 | 75,600 | 35 | 101% | 101% | 88% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 3,455 | 3,460 | 3,425 | 3,445 | 52,100 | -5 | 100% | 100% | 69% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 3,410 | 3,435 | 3,395 | 3,400 | 76,300 | -45 | 99% | 100% | 146% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 3,415 | 3,425 | 3,375 | 3,380 | 140,500 | -20 | 99% | 99% | 184% | ▼▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | サカタのタネ | 2025年５月期第１四半期決算短信[日本基準]（連結） |
| 20241004 | 15:00 | サカタのタネ | 2025年５月期第１四半期決算短信補足説明資料 |
| 20240712 | 15:00 | サカタのタネ | 2024年５月期 決算短信補足説明資料 |
| 20240712 | 15:00 | サカタのタネ | 役員の異動のお知らせ |
| 20240712 | 15:00 | サカタのタネ | 剰余金の配当(増配)に関するお知らせ |
| 20240712 | 15:00 | サカタのタネ | 自己株式の消却に関するお知らせ |
| 20240712 | 15:00 | サカタのタネ | （開示事項の経過）ブラジル洪水被害に関するお知らせ |
| 20240712 | 15:03 | サカタのタネ | 2024年５月期 決算短信[日本基準]（連結） |
| 20240618 | 15:00 | サカタのタネ | （開示事項の経過）ブラジルにおける洪水被害に関するお知らせ |
| 20240531 | 15:00 | サカタのタネ | ブラジルにおける洪水被害に関するお知らせ |
| 20240418 | 17:00 | サカタのタネ | 自己株式の取得状況および取得終了に関する知らせ |
| 20240405 | 15:00 | サカタのタネ | 2024年５月期第３四半期決算短信[日本基準]（連結） |
| 20240405 | 15:00 | サカタのタネ | 2024年５月期第３四半期決算短信補足説明資料 |
| 20240405 | 15:00 | サカタのタネ | 自己株式の取得状況に関するお知らせ |
| 20240304 | 15:00 | サカタのタネ | 自己株式の取得状況に関するお知らせ |
| 20240216 | 15:00 | サカタのタネ | 通期業績予想の修正に関するお知らせ |
| 20240216 | 15:00 | サカタのタネ | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240216 | 15:00 | サカタのタネ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240112 | 15:00 | サカタのタネ | 2024年５月期第２四半期決算短信[日本基準]（連結） |
| 20240112 | 15:00 | サカタのタネ | 2024年５月期第２四半期決算短信補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| 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】 | 2024-12-21 16:21:59 |
| 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 |