| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,065 | 1,070 | 1,065 | 1,070 | 600 | 10 | 101% | 100% | 200% | ▲▲▲▲▲ | 96% | 98% | 101% | 98% | 104% |
| 20250311 | 1,083 | 1,083 | 1,038 | 1,038 | 1,400 | -32 | 97% | 96% | 233% | ▼ | 98% | 99% | 102% | 95% | 101% |
| 20250312 | 1,068 | 1,068 | 1,048 | 1,048 | 500 | 10 | 101% | 98% | 36% | ▲ | 96% | 98% | 100% | 96% | 102% |
| 20250313 | 1,077 | 1,084 | 1,038 | 1,038 | 2,500 | -10 | 99% | 96% | 500% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20250314 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 6 | 101% | 100% | 4% | ▲ | 99% | 101% | 100% | 96% | 102% |
| 20250317 | 1,074 | 1,074 | 1,060 | 1,060 | 700 | 16 | 102% | 99% | 700% | ▲▲ | 99% | 102% | 101% | 97% | 103% |
| 20250318 | 1,065 | 1,065 | 1,055 | 1,055 | 700 | -5 | 100% | 99% | 100% | ▼ | 98% | 101% | 100% | 99% | 103% |
| 20250319 | 1,070 | 1,100 | 1,045 | 1,050 | 1,900 | -5 | 100% | 98% | 271% | ▼▼ | 99% | 101% | 101% | 98% | 102% |
| 20250321 | 1,078 | 1,089 | 1,069 | 1,069 | 1,400 | 19 | 102% | 99% | 74% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250324 | 1,089 | 1,092 | 1,084 | 1,084 | 1,700 | 15 | 101% | 100% | 121% | ▲▲ | 99% | 98% | 99% | 100% | 106% |
| 20250325 | 1,097 | 1,097 | 1,085 | 1,085 | 1,600 | 1 | 100% | 99% | 94% | ▲▲▲ | 100% | 97% | 100% | 100% | 106% |
| 20250326 | 1,085 | 1,085 | 1,085 | 1,085 | 600 | 0 | 100% | 100% | 38% | -- | 100% | 96% | 100% | 100% | 106% |
| 20250327 | 1,090 | 1,100 | 1,073 | 1,090 | 3,200 | 5 | 100% | 100% | 533% | ▲ | 100% | 98% | 101% | 100% | 106% |
| 20250328 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | -15 | 99% | 100% | 3% | ▼ | 98% | 97% | 101% | 99% | 105% |
| 20250331 | 1,075 | 1,075 | 1,050 | 1,050 | 1,400 | -25 | 98% | 98% | 1400% | ▼▼ | 100% | 99% | 104% | 96% | 102% |
| 20250401 | 1,050 | 1,051 | 1,035 | 1,050 | 1,700 | 0 | 100% | 100% | 121% | -- | 100% | 94% | 104% | 96% | 101% |
| 20250402 | 1,050 | 1,050 | 1,050 | 1,050 | 1,800 | 0 | 100% | 100% | 106% | -- | 99% | 98% | 104% | 96% | 101% |
| 20250403 | 1,050 | 1,050 | 1,041 | 1,044 | 500 | -6 | 99% | 99% | 28% | ▼ | 99% | 98% | 104% | 96% | 101% |
| 20250404 | 1,050 | 1,050 | 1,020 | 1,044 | 2,500 | 0 | 100% | 99% | 500% | -- | 100% | 107% | 110% | 96% | 101% |
| 20250408 | 990 | 995 | 980 | 987 | 1,500 | -57 | 95% | 100% | 60% | ▼ | 97% | 108% | 110% | 91% | 100% |
| 20250409 | 995 | 995 | 957 | 964 | 2,000 | -23 | 98% | 97% | 133% | ▼▼ | 105% | 109% | 112% | 88% | 100% |
| 20250410 | 983 | 1,028 | 983 | 1,028 | 2,200 | 64 | 107% | 105% | 110% | ▲ | 100% | 104% | 108% | 94% | 107% |
| 20250411 | 1,031 | 1,031 | 1,031 | 1,031 | 300 | 3 | 100% | 100% | 14% | ▲▲ | 102% | 106% | 111% | 95% | 107% |
| 20250414 | 1,032 | 1,057 | 1,031 | 1,057 | 1,500 | 26 | 103% | 102% | 500% | ▲▲▲ | 100% | 102% | 108% | 97% | 110% |
| 20250415 | 1,069 | 1,070 | 1,069 | 1,070 | 500 | 13 | 101% | 100% | 33% | ▲▲▲▲ | 100% | 101% | 110% | 98% | 111% |
| 20250416 | 1,073 | 1,073 | 1,073 | 1,073 | 100 | 3 | 100% | 100% | 20% | ▲▲▲▲▲ | 100% | 102% | 112% | 98% | 111% |
| 20250417 | 1,060 | 1,112 | 1,057 | 1,057 | 3,300 | -16 | 99% | 100% | 3300% | ▼ | 102% | 102% | 111% | 97% | 110% |
| 20250418 | 1,064 | 1,140 | 1,027 | 1,089 | 12,400 | 32 | 103% | 102% | 376% | ▲ | 100% | 101% | 109% | 100% | 113% |
| 20250421 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | -5 | 100% | 100% | 1% | ▼ | 98% | 99% | 108% | 99% | 112% |
| 20250422 | 1,100 | 1,100 | 1,040 | 1,083 | 4,400 | -1 | 100% | 98% | 4400% | ▼▼ | 100% | 100% | 109% | 99% | 112% |
| 20250423 | 1,083 | 1,083 | 1,083 | 1,083 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 101% | 109% | 99% | 112% |
| 20250424 | 1,083 | 1,083 | 1,083 | 1,083 | 300 | 0 | 100% | 100% | 300% | -- | 101% | 101% | 109% | 99% | 112% |
| 20250425 | 1,083 | 1,090 | 1,083 | 1,090 | 500 | 7 | 101% | 101% | 167% | ▲ | 100% | 101% | 109% | 100% | 113% |
| 20250428 | 1,090 | 1,090 | 1,085 | 1,085 | 300 | -5 | 100% | 100% | 60% | ▼ | 100% | 101% | 109% | 100% | 113% |
| 20250430 | 1,085 | 1,085 | 1,085 | 1,085 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 105% | 100% | 113% |
| 20250501 | 1,090 | 1,090 | 1,090 | 1,090 | 600 | 5 | 100% | 100% | 300% | ▲ | 99% | 102% | 102% | 100% | 113% |
| 20250502 | 1,083 | 1,083 | 1,075 | 1,075 | 1,600 | -15 | 99% | 99% | 267% | ▼ | 101% | 105% | 101% | 99% | 112% |
| 20250507 | 1,093 | 1,099 | 1,093 | 1,099 | 400 | 24 | 102% | 101% | 25% | ▲ | 101% | 106% | 101% | 100% | 114% |
| 20250508 | 1,088 | 1,098 | 1,088 | 1,098 | 800 | -1 | 100% | 101% | 200% | ▼ | 100% | 105% | 100% | 100% | 114% |
| 20250509 | 1,100 | 1,105 | 1,099 | 1,099 | 1,100 | 1 | 100% | 100% | 138% | ▲ | 100% | 106% | 99% | 100% | 114% |
| 20250512 | 1,111 | 1,116 | 1,109 | 1,109 | 900 | 10 | 101% | 100% | 82% | ▲▲ | 104% | 107% | 99% | 100% | 108% |
| 20250513 | 1,110 | 1,149 | 1,110 | 1,149 | 900 | 40 | 104% | 104% | 100% | ▲▲▲ | 100% | 100% | 96% | 100% | 111% |
| 20250514 | 1,145 | 1,146 | 1,145 | 1,146 | 1,200 | -3 | 100% | 100% | 133% | ▼ | 101% | 95% | 97% | 100% | 108% |
| 20250515 | 1,143 | 1,225 | 1,142 | 1,159 | 20,600 | 13 | 101% | 101% | 1717% | ▲ | 101% | 93% | 92% | 100% | 110% |
| 20250516 | 1,170 | 1,229 | 1,159 | 1,183 | 13,400 | 24 | 102% | 101% | 65% | ▲▲ | 95% | 91% | 90% | 100% | 112% |
| 20250519 | 1,200 | 1,278 | 1,100 | 1,142 | 91,600 | -41 | 97% | 95% | 684% | ▼ | 99% | 98% | 97% | 97% | 108% |
| 20250520 | 1,102 | 1,102 | 1,066 | 1,089 | 9,900 | -53 | 95% | 99% | 11% | ▼▼ | 99% | 100% | 99% | 92% | 101% |
| 20250521 | 1,089 | 1,099 | 1,076 | 1,080 | 7,300 | -9 | 99% | 99% | 74% | ▼▼▼ | 102% | 103% | 100% | 91% | 100% |
| 20250522 | 1,069 | 1,093 | 1,069 | 1,092 | 600 | 12 | 101% | 102% | 8% | ▲ | 99% | 101% | 98% | 92% | 102% |
| 20250523 | 1,092 | 1,092 | 1,077 | 1,077 | 700 | -15 | 99% | 99% | 117% | ▼ | 100% | 102% | 0% | 91% | 100% |
| 20250526 | 1,087 | 1,087 | 1,076 | 1,085 | 400 | 8 | 101% | 100% | 57% | ▲ | 97% | 96% | 0% | 92% | 101% |
| 20250527 | 1,103 | 1,103 | 1,074 | 1,074 | 600 | -11 | 99% | 97% | 150% | ▼ | 101% | 97% | 0% | 91% | 100% |
| 20250528 | 1,093 | 1,099 | 1,075 | 1,099 | 1,200 | 25 | 102% | 101% | 200% | ▲ | 100% | 97% | 0% | 93% | 102% |
| 20250529 | 1,104 | 1,104 | 1,104 | 1,104 | 300 | 5 | 100% | 100% | 25% | ▲▲ | 95% | 97% | 0% | 93% | 103% |
| 20250530 | 1,104 | 1,104 | 1,025 | 1,050 | 34,900 | -54 | 95% | 95% | 11633% | ▼ | 100% | 102% | 0% | 89% | 100% |
| 20250602 | 1,058 | 1,059 | 1,054 | 1,058 | 1,900 | 8 | 101% | 100% | 5% | ▲ | 100% | 101% | 0% | 89% | 101% |
| 20250603 | 1,061 | 1,062 | 1,060 | 1,060 | 7,700 | 2 | 100% | 100% | 405% | ▲▲ | 100% | 0% | 0% | 90% | 101% |
| 20250604 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 11 | 101% | 100% | 3% | ▲▲▲ | 100% | 0% | 0% | 91% | 102% |
| 20250605 | 1,075 | 1,075 | 1,074 | 1,074 | 300 | 3 | 100% | 100% | 150% | ▲▲▲▲ | 99% | 0% | 0% | 91% | 102% |
| 20250606 | 1,080 | 1,080 | 1,069 | 1,074 | 1,100 | 0 | 100% | 99% | 367% | -- | % | % | % | 91% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 17,200 | 0 | 10,600 | 0 | 6,600 |
| 2025-05-23 | 0 | 14,700 | 0 | 10,000 | 0 | 4,700 |
| 2025-05-16 | 0 | 14,800 | 0 | 11,300 | 0 | 3,500 |
| 2025-05-09 | 0 | 9,900 | 0 | 9,400 | 0 | 500 |
| 2025-05-02 | 0 | 10,500 | 0 | 8,800 | 0 | 1,700 |
| 2025-04-25 | 0 | 9,300 | 0 | 8,800 | 0 | 500 |
| 2025-04-18 | 0 | 10,400 | 0 | 8,800 | 0 | 1,600 |
| 2025-04-11 | 0 | 9,700 | 0 | 9,500 | 0 | 200 |
| 2025-04-04 | 0 | 12,200 | 0 | 12,000 | 0 | 200 |
| 2025-03-28 | 0 | 13,100 | 0 | 12,700 | 0 | 400 |
| 2025-03-21 | 0 | 12,400 | 0 | 11,500 | 0 | 900 |
| 2025-03-14 | 0 | 10,700 | 0 | 10,000 | 0 | 700 |
| 2025-03-07 | 0 | 11,000 | 0 | 10,500 | 0 | 500 |
| 2025-02-28 | 0 | 12,400 | 0 | 11,500 | 0 | 900 |
| 2025-02-21 | 0 | 11,500 | 0 | 10,500 | 0 | 1,000 |
| 2025-02-14 | 0 | 12,600 | 0 | 11,000 | 0 | 1,600 |
| 2025-02-07 | 0 | 9,100 | 0 | 8,700 | 0 | 400 |
| 2025-01-31 | 0 | 9,500 | 0 | 9,200 | 0 | 300 |
| 2025-01-24 | 0 | 8,300 | 0 | 8,000 | 0 | 300 |
| 2025-01-17 | 0 | 7,800 | 0 | 7,500 | 0 | 300 |
| 2025-01-10 | 0 | 7,700 | 0 | 7,500 | 0 | 200 |
| 2024-12-27 | 0 | 7,000 | 0 | 6,800 | 0 | 200 |
| 2024-12-20 | 0 | 6,600 | 0 | 6,400 | 0 | 200 |
| 2024-12-13 | 0 | 6,600 | 0 | 6,400 | 0 | 200 |
| 2024-12-06 | 0 | 6,600 | 0 | 6,400 | 0 | 200 |
| 2024-11-29 | 0 | 6,600 | 0 | 6,400 | 0 | 200 |
| 2024-11-22 | 0 | 6,600 | 0 | 6,400 | 0 | 200 |
| 2024-11-15 | 0 | 7,500 | 0 | 6,300 | 0 | 1,200 |
| 2024-11-08 | 0 | 7,400 | 0 | 6,400 | 0 | 1,000 |
| 2024-11-01 | 0 | 7,600 | 0 | 6,600 | 0 | 1,000 |
| 2024-10-25 | 0 | 7,700 | 0 | 6,700 | 0 | 1,000 |
| 2024-10-18 | 0 | 7,900 | 0 | 6,900 | 0 | 1,000 |
| 2024-10-11 | 0 | 8,200 | 0 | 6,900 | 0 | 1,300 |
| 2024-10-04 | 0 | 7,500 | 0 | 6,300 | 0 | 1,200 |
| 2024-09-27 | 0 | 6,300 | 0 | 5,400 | 0 | 900 |
| 2024-09-20 | 0 | 5,400 | 0 | 4,100 | 0 | 1,300 |
| 2024-09-13 | 0 | 4,700 | 0 | 3,500 | 0 | 1,200 |
| 2024-09-06 | 0 | 6,300 | 0 | 5,000 | 0 | 1,300 |
| 2024-08-30 | 0 | 6,100 | 0 | 4,600 | 0 | 1,500 |
| 2024-08-23 | 0 | 6,700 | 0 | 5,200 | 0 | 1,500 |
| 2024-08-16 | 0 | 7,100 | 0 | 5,400 | 0 | 1,700 |
| 2024-08-09 | 0 | 3,800 | 0 | 2,500 | 0 | 1,300 |
| 2024-08-02 | 0 | 7,600 | 0 | 5,300 | 0 | 2,300 |
| 2024-07-26 | 0 | 8,400 | 0 | 6,300 | 0 | 2,100 |
| 2024-07-19 | 0 | 8,900 | 0 | 6,300 | 0 | 2,600 |
| 2024-07-12 | 0 | 8,600 | 0 | 6,300 | 0 | 2,300 |
| 2024-07-05 | 0 | 9,300 | 0 | 6,300 | 0 | 3,000 |
| 2024-06-28 | 0 | 8,400 | 0 | 6,100 | 0 | 2,300 |
| 2024-06-21 | 0 | 7,700 | 0 | 5,000 | 0 | 2,700 |
| 2024-06-14 | 0 | 7,600 | 0 | 4,800 | 0 | 2,800 |
| 2024-06-07 | 0 | 8,100 | 0 | 5,000 | 0 | 3,100 |
| 2024-05-31 | 0 | 7,800 | 0 | 4,800 | 0 | 3,000 |
| 2024-05-24 | 0 | 12,500 | 0 | 5,800 | 0 | 6,700 |
| 2024-05-17 | 0 | 14,300 | 0 | 6,500 | 0 | 7,800 |
| 2024-05-10 | 0 | 14,700 | 0 | 12,200 | 0 | 2,500 |
| 2024-05-02 | 0 | 14,700 | 0 | 12,200 | 0 | 2,500 |
| 2024-04-26 | 0 | 15,100 | 0 | 12,500 | 0 | 2,600 |
| 2024-04-19 | 0 | 16,800 | 0 | 14,200 | 0 | 2,600 |
| 2024-04-12 | 0 | 18,100 | 0 | 15,400 | 0 | 2,700 |
| 2024-04-05 | 0 | 19,900 | 0 | 16,000 | 0 | 3,900 |
| 2024-03-29 | 0 | 18,100 | 0 | 15,400 | 0 | 2,700 |
| 2024-03-22 | 0 | 17,800 | 0 | 14,400 | 0 | 3,400 |
| 2024-03-15 | 0 | 17,800 | 0 | 14,400 | 0 | 3,400 |
| 2024-03-08 | 0 | 17,600 | 0 | 14,300 | 0 | 3,300 |
| 2024-03-01 | 0 | 16,600 | 0 | 14,500 | 0 | 2,100 |
| 2024-02-22 | 0 | 17,800 | 0 | 16,100 | 0 | 1,700 |
| 2024-02-16 | 0 | 18,900 | 0 | 16,200 | 0 | 2,700 |
| 2024-02-09 | 0 | 18,700 | 0 | 17,000 | 0 | 1,700 |
| 2024-02-02 | 0 | 20,600 | 0 | 19,000 | 0 | 1,600 |
| 2024-01-26 | 0 | 18,500 | 0 | 17,000 | 0 | 1,500 |
| 2024-01-19 | 0 | 18,600 | 0 | 17,000 | 0 | 1,600 |
| 2024-01-12 | 0 | 18,600 | 0 | 17,000 | 0 | 1,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250519 | 11:00 | サンユー建設 | 2025年3月期 決算短信[日本基準]（連結） |
| 20250515 | 14:00 | サンユー建設 | 業績予想の修正に関するお知らせ |
| 20250418 | 11:00 | サンユー建設 | 配当予想の修正（増配）に関するお知らせ |
| 20250214 | 10:30 | サンユー建設 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241114 | 11:00 | サンユー建設 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240927 | 13:30 | サンユー建設 | （訂正・数値データ訂正） 「2025年3月期 第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240816 | 16:30 | サンユー建設 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240814 | 10:00 | サンユー建設 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240719 | 13:45 | サンユー建設 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 13:30 | サンユー建設 | 2024年3月期 決算短信[日本基準]（連結） |
| 20240514 | 14:00 | サンユー建設 | 業績予想の修正に関するお知らせ |
| 20240418 | 10:45 | サンユー建設 | 配当予想の修正（増配）に関するお知らせ |
| 20240418 | 10:45 | サンユー建設 | 任意の指名・報酬委員会設置に関するお知らせ |
| 20240214 | 10:30 | サンユー建設 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1841 | 1 | サンユー建設株式会社 | 2025-06-06 16:20:45 |
| 1841 | 2 | IR情報 | サンユー建設株式会社 | 2024-06-17 09:13:27 |
| 1841 | 2 | 株式インフォメーション | サンユー建設株式会社 | 2024-06-14 09:12:32 |
| 1841 | 2 | 電子公告 | サンユー建設株式会社 | 2024-06-14 09:12:30 |
| 1841 | 2 | 株主総会招集通知など | サンユー建設株式会社 | 2024-06-14 09:12:28 |
| 1841 | 2 | 財務情報 | サンユー建設株式会社 | 2024-06-14 09:12:27 |
| 1841 | 3 | 電子請求書システム「Digital Billder」への移行に関するご案内 | サンユー建設株式会社 | 2024-08-07 13:30:08 |
| 1841 | 3 | 町田営業所一級建築士事務所登録について | サンユー建設株式会社 | 2024-06-17 09:13:37 |
| 1841 | 3 | 住宅事業部相模原センター開設について | サンユー建設株式会社 | 2024-06-17 09:13:36 |