| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 998 | 998 | 998 | 998 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 106% | 97% | 100% |
| 20240726 | 1,008 | 1,008 | 1,008 | 1,008 | 1,800 | 10 | 101% | 100% | 900% | ▲ | 100% | 96% | 105% | 98% | 101% |
| 20240729 | 1,017 | 1,017 | 1,014 | 1,014 | 300 | 6 | 101% | 100% | 17% | ▲▲ | 100% | 91% | 105% | 98% | 102% |
| 20240730 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 86% | 105% | 98% | 102% |
| 20240731 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 2 | 100% | 100% | 100% | ▲ | 98% | 91% | 107% | 98% | 102% |
| 20240801 | 1,000 | 1,000 | 970 | 980 | 1,400 | -36 | 96% | 98% | 1400% | ▼ | 94% | 98% | 108% | 96% | 100% |
| 20240802 | 980 | 980 | 922 | 922 | 2,500 | -58 | 94% | 94% | 179% | ▼ | 96% | 107% | 118% | 91% | 100% |
| 20240805 | 894 | 894 | 852 | 861 | 4,700 | -61 | 93% | 96% | 188% | ▼▼ | 98% | 115% | 118% | 85% | 100% |
| 20240806 | 888 | 897 | 871 | 873 | 1,700 | 12 | 101% | 98% | 36% | ▲ | 104% | 120% | 121% | 86% | 101% |
| 20240807 | 871 | 911 | 871 | 906 | 1,100 | 33 | 104% | 104% | 65% | ▲▲ | 104% | 115% | 114% | 89% | 105% |
| 20240809 | 924 | 957 | 924 | 957 | 700 | 51 | 106% | 104% | 64% | ▲▲▲ | 100% | 111% | 110% | 94% | 111% |
| 20240813 | 958 | 991 | 958 | 958 | 1,000 | 1 | 100% | 100% | 143% | ▲ | 108% | 113% | 112% | 94% | 111% |
| 20240814 | 943 | 1,108 | 943 | 1,019 | 26,800 | 61 | 106% | 108% | 2680% | ▲▲ | 102% | 103% | 102% | 100% | 118% |
| 20240815 | 1,026 | 1,077 | 1,026 | 1,048 | 7,200 | 29 | 103% | 102% | 27% | ▲▲▲ | 100% | 99% | 99% | 100% | 122% |
| 20240816 | 1,064 | 1,074 | 1,060 | 1,065 | 1,000 | 17 | 102% | 100% | 14% | ▲▲▲▲ | 100% | 97% | 99% | 100% | 124% |
| 20240819 | 1,066 | 1,066 | 1,066 | 1,066 | 200 | 1 | 100% | 100% | 20% | ▲▲▲▲▲ | 100% | 99% | 97% | 100% | 124% |
| 20240820 | 1,049 | 1,050 | 1,049 | 1,050 | 600 | -16 | 98% | 100% | 300% | ▼ | 100% | 97% | 97% | 98% | 122% |
| 20240821 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 8 | 101% | 100% | 17% | ▲ | 99% | 101% | 98% | 99% | 123% |
| 20240822 | 1,045 | 1,045 | 1,031 | 1,031 | 1,100 | -27 | 97% | 99% | 1100% | ▼ | 101% | 102% | 99% | 97% | 120% |
| 20240823 | 1,031 | 1,038 | 1,031 | 1,038 | 400 | 7 | 101% | 101% | 36% | ▲ | 96% | 99% | 97% | 97% | 121% |
| 20240826 | 1,049 | 1,049 | 998 | 1,008 | 1,700 | -30 | 97% | 96% | 425% | ▼ | 100% | 103% | 100% | 95% | 117% |
| 20240827 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 14 | 101% | 100% | 12% | ▲ | 100% | 100% | 97% | 96% | 119% |
| 20240828 | 1,052 | 1,052 | 1,052 | 1,052 | 400 | 30 | 103% | 100% | 200% | ▲▲ | 99% | 98% | 97% | 99% | 122% |
| 20240829 | 1,048 | 1,048 | 1,022 | 1,037 | 300 | -15 | 99% | 99% | 75% | ▼ | 99% | 100% | 99% | 97% | 120% |
| 20240830 | 1,027 | 1,030 | 1,018 | 1,021 | 1,300 | -16 | 98% | 99% | 433% | ▼▼ | 102% | 98% | 98% | 96% | 119% |
| 20240902 | 1,030 | 1,051 | 1,030 | 1,051 | 500 | 30 | 103% | 102% | 38% | ▲ | 100% | 98% | 99% | 99% | 122% |
| 20240903 | 1,021 | 1,022 | 1,021 | 1,022 | 1,300 | -29 | 97% | 100% | 260% | ▼ | 101% | 97% | 99% | 96% | 119% |
| 20240904 | 1,015 | 1,022 | 1,003 | 1,022 | 500 | 0 | 100% | 101% | 38% | -- | 100% | 98% | 99% | 96% | 117% |
| 20240905 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | -12 | 99% | 100% | 20% | ▼ | 100% | 99% | 100% | 95% | 111% |
| 20240906 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | -7 | 99% | 100% | 100% | ▼▼ | 100% | 103% | 102% | 94% | 105% |
| 20240909 | 990 | 990 | 986 | 986 | 900 | -17 | 98% | 100% | 900% | ▼▼▼ | 99% | 103% | 102% | 92% | 103% |
| 20240911 | 995 | 995 | 979 | 982 | 900 | -4 | 100% | 99% | 100% | ▼▼▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20240913 | 992 | 992 | 992 | 992 | 100 | 10 | 101% | 100% | 11% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20240917 | 995 | 995 | 995 | 995 | 300 | 3 | 100% | 100% | 300% | ▲▲ | 101% | 100% | 100% | 93% | 101% |
| 20240918 | 1,011 | 1,020 | 1,001 | 1,020 | 500 | 25 | 103% | 101% | 167% | ▲▲▲ | 101% | 100% | 101% | 96% | 104% |
| 20240919 | 1,000 | 1,011 | 976 | 1,006 | 3,200 | -14 | 99% | 101% | 640% | ▼ | 101% | 99% | 102% | 95% | 102% |
| 20240924 | 992 | 1,006 | 992 | 1,006 | 200 | 0 | 100% | 101% | 6% | -- | 100% | 99% | 100% | 95% | 102% |
| 20240925 | 1,006 | 1,023 | 1,006 | 1,006 | 800 | 0 | 100% | 100% | 400% | -- | 99% | 100% | 99% | 96% | 102% |
| 20240926 | 1,006 | 1,035 | 995 | 995 | 2,000 | -11 | 99% | 99% | 250% | ▼ | 99% | 102% | 101% | 95% | 101% |
| 20240927 | 988 | 1,020 | 980 | 980 | 2,500 | -15 | 98% | 99% | 125% | ▼▼ | 100% | 102% | 102% | 93% | 100% |
| 20240930 | 980 | 1,013 | 965 | 977 | 2,400 | -3 | 100% | 100% | 96% | ▼▼▼ | 102% | 103% | 102% | 93% | 100% |
| 20241001 | 977 | 1,001 | 977 | 998 | 700 | 21 | 102% | 102% | 29% | ▲ | 101% | 102% | 99% | 95% | 102% |
| 20241002 | 997 | 1,004 | 997 | 1,003 | 400 | 5 | 101% | 101% | 57% | ▲▲ | 99% | 101% | 97% | 95% | 103% |
| 20241003 | 1,003 | 1,003 | 997 | 997 | 900 | -6 | 99% | 99% | 225% | ▼ | 99% | 100% | 0% | 95% | 102% |
| 20241004 | 1,006 | 1,016 | 992 | 992 | 1,600 | -5 | 99% | 99% | 178% | ▼▼ | 100% | 99% | 0% | 94% | 102% |
| 20241007 | 1,007 | 1,007 | 1,005 | 1,005 | 400 | 13 | 101% | 100% | 25% | ▲ | 101% | 99% | 0% | 98% | 103% |
| 20241008 | 1,005 | 1,012 | 1,004 | 1,012 | 1,100 | 7 | 101% | 101% | 275% | ▲▲ | 99% | 99% | 0% | 99% | 104% |
| 20241009 | 1,012 | 1,012 | 1,006 | 1,006 | 200 | -6 | 99% | 99% | 18% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241010 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | -6 | 99% | 100% | 400% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241016 | 997 | 997 | 997 | 997 | 200 | -3 | 100% | 100% | 25% | ▼▼▼ | 100% | 98% | 0% | 98% | 102% |
| 20241017 | 993 | 993 | 992 | 992 | 200 | -5 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 8 | 101% | 100% | 250% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 990 | 990 | 990 | 990 | 500 | -10 | 99% | 100% | 100% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 975 | 977 | 960 | 977 | 2,100 | -13 | 99% | 100% | 420% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:28:03 |
| 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 |