| 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 | 2,610 | 2,645 | 2,593 | 2,637 | 173,500 | -2 | 100% | 101% | 123% | ▼ | 100% | 104% | 100% | 99% | 106% |
| 20240726 | 2,643 | 2,658 | 2,634 | 2,634 | 117,300 | -3 | 100% | 100% | 68% | ▼ | 101% | 98% | 99% | 99% | 106% |
| 20240729 | 2,658 | 2,698 | 2,639 | 2,696 | 165,300 | 62 | 102% | 101% | 141% | ▲ | 102% | 95% | 99% | 100% | 108% |
| 20240730 | 2,671 | 2,720 | 2,668 | 2,716 | 678,400 | 20 | 101% | 102% | 410% | ▲ | 103% | 92% | 99% | 100% | 108% |
| 20240731 | 2,680 | 2,757 | 2,654 | 2,757 | 160,000 | 41 | 102% | 103% | 24% | ▲ | 97% | 92% | 98% | 100% | 109% |
| 20240801 | 2,707 | 2,707 | 2,589 | 2,617 | 266,500 | -140 | 95% | 97% | 167% | ▼ | 100% | 100% | 105% | 95% | 104% |
| 20240802 | 2,522 | 2,570 | 2,511 | 2,533 | 262,600 | -84 | 97% | 100% | 99% | ▼ | 95% | 105% | 110% | 92% | 101% |
| 20240805 | 2,408 | 2,429 | 2,246 | 2,280 | 605,400 | -253 | 90% | 95% | 231% | ▼ | 102% | 106% | 110% | 83% | 100% |
| 20240806 | 2,400 | 2,498 | 2,380 | 2,459 | 247,000 | 179 | 108% | 102% | 41% | ▲ | 101% | 104% | 108% | 89% | 108% |
| 20240807 | 2,459 | 2,549 | 2,434 | 2,494 | 205,300 | 35 | 101% | 101% | 83% | ▲ | 102% | 104% | 107% | 90% | 109% |
| 20240808 | 2,480 | 2,566 | 2,473 | 2,533 | 134,400 | 39 | 102% | 102% | 65% | ▲ | 98% | 102% | 103% | 92% | 111% |
| 20240809 | 2,576 | 2,576 | 2,490 | 2,522 | 139,900 | -11 | 100% | 98% | 104% | ▼ | 101% | 104% | 105% | 91% | 111% |
| 20240813 | 2,530 | 2,563 | 2,511 | 2,555 | 125,800 | 33 | 101% | 101% | 90% | ▲ | 100% | 103% | 104% | 93% | 112% |
| 20240814 | 2,559 | 2,574 | 2,530 | 2,558 | 80,600 | 3 | 100% | 100% | 64% | ▲▲ | 101% | 103% | 104% | 93% | 112% |
| 20240815 | 2,559 | 2,585 | 2,548 | 2,577 | 76,000 | 19 | 101% | 101% | 94% | ▲▲▲ | 101% | 102% | 102% | 93% | 113% |
| 20240816 | 2,597 | 2,628 | 2,591 | 2,628 | 80,300 | 51 | 102% | 101% | 106% | ▲▲▲▲ | 100% | 99% | 101% | 95% | 115% |
| 20240819 | 2,629 | 2,647 | 2,610 | 2,629 | 64,400 | 1 | 100% | 100% | 80% | ▲▲▲▲▲ | 100% | 100% | 101% | 95% | 115% |
| 20240820 | 2,630 | 2,643 | 2,616 | 2,641 | 67,900 | 12 | 100% | 100% | 105% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 96% | 116% |
| 20240821 | 2,620 | 2,644 | 2,604 | 2,641 | 72,700 | 0 | 100% | 101% | 107% | -- | 99% | 101% | 101% | 96% | 116% |
| 20240822 | 2,632 | 2,637 | 2,606 | 2,609 | 110,100 | -32 | 99% | 99% | 151% | ▼ | 100% | 101% | 104% | 95% | 114% |
| 20240823 | 2,609 | 2,630 | 2,604 | 2,610 | 74,900 | 1 | 100% | 100% | 68% | ▲ | 100% | 101% | 104% | 95% | 114% |
| 20240826 | 2,610 | 2,625 | 2,601 | 2,619 | 85,000 | 9 | 100% | 100% | 113% | ▲▲ | 101% | 101% | 104% | 95% | 115% |
| 20240827 | 2,616 | 2,659 | 2,615 | 2,647 | 79,200 | 28 | 101% | 101% | 93% | ▲▲▲ | 100% | 100% | 107% | 96% | 116% |
| 20240828 | 2,642 | 2,650 | 2,618 | 2,643 | 50,800 | -4 | 100% | 100% | 64% | ▼ | 100% | 100% | 108% | 96% | 116% |
| 20240829 | 2,637 | 2,644 | 2,610 | 2,636 | 95,700 | -7 | 100% | 100% | 188% | ▼▼ | 100% | 100% | 108% | 100% | 116% |
| 20240830 | 2,634 | 2,636 | 2,617 | 2,621 | 93,300 | -15 | 99% | 100% | 97% | ▼▼▼ | 100% | 100% | 108% | 99% | 115% |
| 20240902 | 2,631 | 2,638 | 2,612 | 2,630 | 79,900 | 9 | 100% | 100% | 86% | ▲ | 101% | 100% | 109% | 99% | 115% |
| 20240903 | 2,628 | 2,656 | 2,624 | 2,650 | 64,400 | 20 | 101% | 101% | 81% | ▲▲ | 100% | 100% | 109% | 100% | 108% |
| 20240904 | 2,613 | 2,643 | 2,609 | 2,620 | 130,100 | -30 | 99% | 100% | 202% | ▼ | 101% | 100% | 109% | 99% | 105% |
| 20240905 | 2,620 | 2,654 | 2,609 | 2,643 | 78,600 | 23 | 101% | 101% | 60% | ▲ | 98% | 98% | 108% | 100% | 105% |
| 20240906 | 2,650 | 2,660 | 2,591 | 2,608 | 90,000 | -35 | 99% | 98% | 115% | ▼ | 101% | 100% | 110% | 98% | 103% |
| 20240909 | 2,582 | 2,618 | 2,575 | 2,615 | 121,800 | 7 | 100% | 101% | 135% | ▲ | 100% | 100% | 109% | 99% | 102% |
| 20240910 | 2,620 | 2,640 | 2,611 | 2,618 | 61,300 | 3 | 100% | 100% | 50% | ▲▲ | 98% | 101% | 109% | 99% | 102% |
| 20240911 | 2,612 | 2,612 | 2,545 | 2,562 | 134,500 | -56 | 98% | 98% | 219% | ▼ | 99% | 102% | 118% | 97% | 100% |
| 20240912 | 2,605 | 2,615 | 2,576 | 2,589 | 101,500 | 27 | 101% | 99% | 75% | ▲ | 100% | 105% | 120% | 98% | 101% |
| 20240913 | 2,570 | 2,596 | 2,566 | 2,577 | 87,900 | -12 | 100% | 100% | 87% | ▼ | 101% | 105% | 127% | 97% | 101% |
| 20240917 | 2,600 | 2,625 | 2,585 | 2,625 | 85,500 | 48 | 102% | 101% | 97% | ▲ | 100% | 103% | 125% | 99% | 102% |
| 20240918 | 2,635 | 2,640 | 2,615 | 2,640 | 71,100 | 15 | 101% | 100% | 83% | ▲▲ | 100% | 106% | 124% | 100% | 103% |
| 20240919 | 2,651 | 2,663 | 2,644 | 2,655 | 90,900 | 15 | 101% | 100% | 128% | ▲▲▲ | 101% | 107% | 123% | 100% | 104% |
| 20240920 | 2,674 | 2,742 | 2,674 | 2,701 | 291,100 | 46 | 102% | 101% | 320% | ▲▲▲▲ | 100% | 105% | 121% | 100% | 105% |
| 20240924 | 2,718 | 2,735 | 2,702 | 2,720 | 110,700 | 19 | 101% | 100% | 38% | ▲▲▲▲▲ | 100% | 104% | 122% | 100% | 106% |
| 20240925 | 2,715 | 2,733 | 2,700 | 2,724 | 97,000 | 4 | 100% | 100% | 88% | ▲▲▲▲▲▲ | 103% | 103% | 120% | 100% | 106% |
| 20240926 | 2,740 | 2,830 | 2,738 | 2,821 | 273,400 | 97 | 104% | 103% | 282% | ▲▲▲▲▲▲▲ | 101% | 100% | 116% | 100% | 110% |
| 20240927 | 2,838 | 2,863 | 2,821 | 2,853 | 200,400 | 32 | 101% | 101% | 73% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 119% | 100% | 111% |
| 20240930 | 2,777 | 2,818 | 2,766 | 2,792 | 307,100 | -61 | 98% | 101% | 153% | ▼ | 101% | 101% | 117% | 98% | 109% |
| 20241001 | 2,815 | 2,839 | 2,783 | 2,831 | 197,500 | 39 | 101% | 101% | 64% | ▲ | 100% | 101% | 117% | 99% | 110% |
| 20241002 | 2,825 | 2,868 | 2,816 | 2,819 | 189,000 | -12 | 100% | 100% | 96% | ▼ | 99% | 98% | 115% | 99% | 110% |
| 20241003 | 2,868 | 2,868 | 2,840 | 2,847 | 176,300 | 28 | 101% | 99% | 93% | ▲ | 99% | 97% | 115% | 100% | 111% |
| 20241004 | 2,868 | 2,890 | 2,852 | 2,852 | 173,900 | 5 | 100% | 99% | 99% | ▲▲ | 99% | 107% | 115% | 100% | 111% |
| 20241007 | 2,874 | 2,874 | 2,849 | 2,850 | 136,100 | -2 | 100% | 99% | 78% | ▼ | 99% | 116% | 0% | 100% | 111% |
| 20241008 | 2,842 | 2,850 | 2,813 | 2,817 | 125,600 | -33 | 99% | 99% | 92% | ▼▼ | 99% | 117% | 0% | 99% | 110% |
| 20241009 | 2,819 | 2,825 | 2,780 | 2,792 | 164,300 | -25 | 99% | 99% | 131% | ▼▼▼ | 100% | 118% | 0% | 98% | 109% |
| 20241010 | 2,802 | 2,813 | 2,781 | 2,795 | 148,400 | 3 | 100% | 100% | 90% | ▲ | 110% | 118% | 0% | 98% | 109% |
| 20241011 | 2,796 | 3,125 | 2,796 | 3,080 | 260,800 | 285 | 110% | 110% | 176% | ▲▲ | 100% | 100% | 0% | 100% | 120% |
| 20241015 | 3,290 | 3,295 | 3,285 | 3,295 | 3,353,500 | 215 | 107% | 100% | 1286% | ▲▲▲ | 100% | 100% | 0% | 100% | 128% |
| 20241016 | 3,290 | 3,300 | 3,290 | 3,300 | 3,486,900 | 5 | 100% | 100% | 104% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 126% |
| 20241017 | 3,295 | 3,300 | 3,295 | 3,295 | 747,900 | -5 | 100% | 100% | 21% | ▼ | 100% | 0% | 0% | 100% | 125% |
| 20241018 | 3,300 | 3,300 | 3,295 | 3,295 | 386,600 | 0 | 100% | 100% | 52% | -- | 100% | 0% | 0% | 100% | 124% |
| 20241021 | 3,295 | 3,300 | 3,295 | 3,295 | 486,100 | 0 | 100% | 100% | 126% | -- | 100% | 0% | 0% | 100% | 122% |
| 20241022 | 3,295 | 3,300 | 3,295 | 3,295 | 508,400 | 0 | 100% | 100% | 105% | -- | % | % | % | 100% | 121% |
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 | 31,900 | 248,700 | 17,300 | 83,000 | 14,600 | 165,700 |
| 2024-10-11 | 294,000 | 355,900 | 268,700 | 185,100 | 25,300 | 170,800 |
| 2024-10-04 | 247,900 | 280,300 | 223,200 | 185,400 | 24,700 | 94,900 |
| 2024-09-27 | 152,500 | 278,500 | 129,500 | 188,700 | 23,000 | 89,800 |
| 2024-09-20 | 86,700 | 282,300 | 67,000 | 194,800 | 19,700 | 87,500 |
| 2024-09-13 | 59,000 | 294,000 | 54,900 | 196,100 | 4,100 | 97,900 |
| 2024-09-06 | 53,000 | 267,600 | 37,000 | 189,500 | 16,000 | 78,100 |
| 2024-08-30 | 45,800 | 269,300 | 30,600 | 193,300 | 15,200 | 76,000 |
| 2024-08-23 | 30,600 | 265,000 | 14,900 | 192,200 | 15,700 | 72,800 |
| 2024-08-16 | 18,800 | 259,200 | 13,800 | 191,100 | 5,000 | 68,100 |
| 2024-08-09 | 16,300 | 276,200 | 13,500 | 192,000 | 2,800 | 84,200 |
| 2024-08-02 | 17,200 | 319,400 | 10,800 | 198,300 | 6,400 | 121,100 |
| 2024-07-26 | 13,400 | 303,800 | 9,200 | 201,400 | 4,200 | 102,400 |
| 2024-07-19 | 9,700 | 311,100 | 6,300 | 206,900 | 3,400 | 104,200 |
| 2024-07-12 | 4,600 | 323,700 | 1,200 | 205,200 | 3,400 | 118,500 |
| 2024-07-05 | 3,300 | 353,900 | 700 | 213,100 | 2,600 | 140,800 |
| 2024-06-28 | 7,500 | 370,600 | 600 | 210,200 | 6,900 | 160,400 |
| 2024-06-21 | 7,100 | 393,100 | 300 | 213,100 | 6,800 | 180,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 187A | 1 | サムティホールディングス株式会社 | 不動産を、超えてゆけ。 | 2024-10-22 20:26:02 |
| 187A | 2 | 2024年10月11日2024年12月期期末配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ（217KB） | 2024-10-12 03:30:16 |
| 187A | 2 | 2024年9月26日株主優待制度のご利用対象ホテルの変更に関するお知らせ（96KB） | 2024-09-26 17:31:52 |
| 187A | 2 | 2024年7月3日株主優待対象ホテルの名称変更に関するお知らせ（187KB） | 2024-07-03 15:30:01 |
| 187A | 2 | 2024年7月3日株主優待制度ご利用対象ホテル、ネスタリゾート神戸の「ホテル ザ・パヴォーネ」が2024年８月１日に「ホテル ザ・ネスタ＆スパ」に名称を変更（905KB） | 2024-07-03 15:29:59 |
| 187A | 2 | 株主・投資家情報 | サムティホールディングス株式会社 | 2024-06-27 01:34:06 |
| 187A | 2 | 配当情報 | 株式情報 | 株主・投資家情報 | サムティホールディングス株式会社 | 2024-06-27 01:34:04 |
| 187A | 2 | 株主優待 | 株式情報 | 株主・投資家情報 | サムティホールディングス株式会社 | 2024-06-27 01:34:03 |
| 187A | 2 | 個人投資家の皆様へ | 株主・投資家情報 | サムティホールディングス株式会社 | 2024-06-27 01:34:02 |
| 187A | 2 | 業績予想 | 業績・財務 | 株主・投資家情報 | サムティホールディングス株式会社 | 2024-06-27 01:34:01 |