| 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 | 854 | 861 | 853 | 859 | 9,500 | 11 | 101% | 101% | 89% | ▲ | 100% | 101% | 103% | 100% | 111% |
| 20250311 | 849 | 853 | 821 | 850 | 7,300 | -9 | 99% | 100% | 77% | ▼ | 100% | 101% | 103% | 99% | 110% |
| 20250312 | 850 | 856 | 848 | 850 | 8,100 | 0 | 100% | 100% | 111% | -- | 99% | 101% | 97% | 99% | 109% |
| 20250313 | 850 | 850 | 844 | 845 | 3,000 | -5 | 99% | 99% | 37% | ▼ | 99% | 104% | 98% | 98% | 108% |
| 20250314 | 840 | 845 | 834 | 834 | 4,500 | -11 | 99% | 99% | 150% | ▼▼ | 103% | 106% | 99% | 97% | 105% |
| 20250317 | 833 | 854 | 833 | 854 | 18,400 | 20 | 102% | 103% | 409% | ▲ | 100% | 103% | 96% | 99% | 104% |
| 20250318 | 861 | 861 | 840 | 857 | 21,000 | 3 | 100% | 100% | 114% | ▲▲ | 100% | 103% | 94% | 100% | 105% |
| 20250319 | 855 | 859 | 845 | 854 | 26,500 | -3 | 100% | 100% | 126% | ▼ | 103% | 103% | 92% | 99% | 104% |
| 20250321 | 852 | 880 | 849 | 874 | 29,700 | 20 | 102% | 103% | 112% | ▲ | 101% | 100% | 89% | 100% | 107% |
| 20250324 | 877 | 890 | 874 | 882 | 25,600 | 8 | 101% | 101% | 86% | ▲▲ | 100% | 94% | 90% | 100% | 108% |
| 20250325 | 880 | 884 | 861 | 883 | 9,200 | 1 | 100% | 100% | 36% | ▲▲▲ | 98% | 93% | 89% | 100% | 108% |
| 20250326 | 886 | 886 | 870 | 871 | 9,800 | -12 | 99% | 98% | 107% | ▼ | 101% | 95% | 91% | 99% | 106% |
| 20250327 | 871 | 883 | 870 | 877 | 6,900 | 6 | 101% | 101% | 70% | ▲ | 100% | 99% | 97% | 99% | 107% |
| 20250328 | 830 | 844 | 800 | 826 | 17,700 | -51 | 94% | 100% | 257% | ▼ | 99% | 98% | 100% | 94% | 101% |
| 20250331 | 821 | 826 | 815 | 815 | 5,600 | -11 | 99% | 99% | 32% | ▼▼ | 98% | 90% | 98% | 92% | 100% |
| 20250401 | 842 | 843 | 816 | 826 | 15,300 | 11 | 101% | 98% | 273% | ▲ | 99% | 91% | 99% | 94% | 101% |
| 20250402 | 831 | 833 | 825 | 825 | 1,700 | -1 | 100% | 99% | 11% | ▼ | 99% | 95% | 101% | 93% | 101% |
| 20250403 | 814 | 814 | 792 | 802 | 8,100 | -23 | 97% | 99% | 476% | ▼▼ | 95% | 98% | 104% | 91% | 100% |
| 20250404 | 794 | 794 | 740 | 758 | 21,100 | -44 | 95% | 95% | 260% | ▼▼▼ | 98% | 99% | 106% | 86% | 100% |
| 20250408 | 774 | 791 | 755 | 758 | 7,600 | 0 | 100% | 98% | 36% | -- | 99% | 102% | 110% | 86% | 100% |
| 20250409 | 751 | 751 | 724 | 747 | 4,700 | -11 | 99% | 99% | 62% | ▼ | 101% | 99% | 107% | 85% | 100% |
| 20250410 | 772 | 790 | 759 | 777 | 46,200 | 30 | 104% | 101% | 983% | ▲ | 101% | 103% | 109% | 88% | 104% |
| 20250411 | 754 | 767 | 752 | 762 | 6,600 | -15 | 98% | 101% | 14% | ▼ | 100% | 102% | 111% | 86% | 102% |
| 20250414 | 762 | 782 | 762 | 765 | 35,600 | 3 | 100% | 100% | 539% | ▲ | 98% | 100% | 109% | 87% | 102% |
| 20250415 | 780 | 787 | 753 | 762 | 37,200 | -3 | 100% | 98% | 104% | ▼ | 100% | 103% | 111% | 86% | 102% |
| 20250416 | 763 | 765 | 755 | 765 | 3,200 | 3 | 100% | 100% | 9% | ▲ | 103% | 105% | 113% | 87% | 102% |
| 20250417 | 753 | 788 | 751 | 775 | 7,100 | 10 | 101% | 103% | 222% | ▲▲ | 101% | 102% | 110% | 88% | 104% |
| 20250418 | 774 | 781 | 765 | 781 | 4,300 | 6 | 101% | 101% | 61% | ▲▲▲ | 99% | 103% | 108% | 88% | 105% |
| 20250421 | 782 | 786 | 762 | 778 | 4,800 | -3 | 100% | 99% | 112% | ▼ | 102% | 106% | 110% | 88% | 104% |
| 20250422 | 772 | 799 | 762 | 788 | 5,000 | 10 | 101% | 102% | 104% | ▲ | 100% | 104% | 107% | 89% | 105% |
| 20250423 | 792 | 809 | 789 | 792 | 5,400 | 4 | 101% | 100% | 108% | ▲▲ | 99% | 104% | 107% | 90% | 106% |
| 20250424 | 792 | 795 | 780 | 783 | 2,800 | -9 | 99% | 99% | 52% | ▼ | 103% | 103% | 108% | 89% | 105% |
| 20250425 | 783 | 809 | 783 | 808 | 11,600 | 25 | 103% | 103% | 414% | ▲ | 100% | 99% | 103% | 98% | 108% |
| 20250428 | 816 | 819 | 801 | 819 | 21,300 | 11 | 101% | 100% | 184% | ▲▲ | 101% | 99% | 104% | 99% | 110% |
| 20250430 | 818 | 827 | 813 | 824 | 8,000 | 5 | 101% | 101% | 38% | ▲▲▲ | 100% | 101% | 106% | 100% | 110% |
| 20250501 | 809 | 813 | 806 | 806 | 6,400 | -18 | 98% | 100% | 80% | ▼ | 100% | 102% | 106% | 98% | 108% |
| 20250502 | 805 | 816 | 805 | 807 | 4,900 | 1 | 100% | 100% | 77% | ▲ | 99% | 103% | 104% | 98% | 108% |
| 20250507 | 822 | 822 | 811 | 811 | 6,100 | 4 | 100% | 99% | 124% | ▲▲ | 100% | 105% | 105% | 98% | 109% |
| 20250508 | 811 | 814 | 806 | 807 | 2,700 | -4 | 100% | 100% | 44% | ▼ | 101% | 101% | 106% | 98% | 108% |
| 20250509 | 805 | 824 | 805 | 816 | 4,600 | 9 | 101% | 101% | 170% | ▲ | 101% | 99% | 105% | 99% | 109% |
| 20250512 | 815 | 823 | 815 | 823 | 3,300 | 7 | 101% | 101% | 72% | ▲▲ | 103% | 99% | 104% | 100% | 108% |
| 20250513 | 825 | 849 | 825 | 848 | 19,200 | 25 | 103% | 103% | 582% | ▲▲▲ | 98% | 99% | 104% | 100% | 111% |
| 20250514 | 824 | 824 | 807 | 811 | 18,300 | -37 | 96% | 98% | 95% | ▼ | 100% | 101% | 106% | 96% | 106% |
| 20250515 | 807 | 810 | 786 | 809 | 3,900 | -2 | 100% | 100% | 21% | ▼▼ | 97% | 99% | 104% | 95% | 106% |
| 20250516 | 824 | 824 | 800 | 803 | 5,700 | -6 | 99% | 97% | 146% | ▼▼▼ | 100% | 103% | 104% | 95% | 105% |
| 20250519 | 818 | 819 | 811 | 819 | 7,500 | 16 | 102% | 100% | 132% | ▲ | 99% | 103% | 104% | 97% | 106% |
| 20250520 | 817 | 817 | 812 | 812 | 1,600 | -7 | 99% | 99% | 21% | ▼ | 101% | 103% | 104% | 96% | 104% |
| 20250521 | 812 | 819 | 811 | 819 | 4,400 | 7 | 101% | 101% | 275% | ▲ | 101% | 103% | 103% | 97% | 105% |
| 20250522 | 812 | 827 | 811 | 819 | 4,900 | 0 | 100% | 101% | 111% | -- | 103% | 104% | 102% | 97% | 105% |
| 20250523 | 819 | 850 | 819 | 844 | 33,400 | 25 | 103% | 103% | 682% | ▲ | 99% | 101% | 0% | 100% | 108% |
| 20250526 | 843 | 843 | 828 | 838 | 10,600 | -6 | 99% | 99% | 32% | ▼ | 100% | 103% | 0% | 99% | 107% |
| 20250527 | 832 | 837 | 822 | 836 | 5,900 | -2 | 100% | 100% | 56% | ▼▼ | 99% | 102% | 0% | 99% | 104% |
| 20250528 | 840 | 841 | 833 | 833 | 9,900 | -3 | 100% | 99% | 168% | ▼▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20250529 | 848 | 853 | 839 | 849 | 7,800 | 16 | 102% | 100% | 79% | ▲ | 99% | 98% | 0% | 100% | 106% |
| 20250530 | 859 | 859 | 846 | 854 | 7,200 | 5 | 101% | 99% | 92% | ▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20250602 | 854 | 857 | 851 | 854 | 7,400 | 0 | 100% | 100% | 103% | -- | 100% | 98% | 0% | 100% | 106% |
| 20250603 | 854 | 859 | 850 | 850 | 800 | -4 | 100% | 100% | 11% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20250604 | 850 | 855 | 842 | 844 | 4,200 | -6 | 99% | 99% | 525% | ▼▼ | 99% | 0% | 0% | 99% | 105% |
| 20250605 | 845 | 845 | 835 | 839 | 3,400 | -5 | 99% | 99% | 81% | ▼▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20250606 | 839 | 845 | 830 | 833 | 13,700 | -6 | 99% | 99% | 403% | ▼▼▼▼ | % | % | % | 98% | 104% |
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 | 592,500 | 0 | 441,900 | 0 | 150,600 |
| 2025-05-23 | 0 | 605,600 | 0 | 444,700 | 0 | 160,900 |
| 2025-05-16 | 0 | 597,000 | 0 | 449,200 | 0 | 147,800 |
| 2025-05-09 | 0 | 595,800 | 0 | 446,500 | 0 | 149,300 |
| 2025-05-02 | 0 | 597,200 | 0 | 446,200 | 0 | 151,000 |
| 2025-04-25 | 0 | 598,000 | 0 | 447,100 | 0 | 150,900 |
| 2025-04-18 | 0 | 596,400 | 0 | 446,800 | 0 | 149,600 |
| 2025-04-11 | 0 | 628,000 | 0 | 447,900 | 0 | 180,100 |
| 2025-04-04 | 0 | 592,500 | 0 | 441,000 | 0 | 151,500 |
| 2025-03-28 | 0 | 601,700 | 0 | 448,100 | 0 | 153,600 |
| 2025-03-21 | 0 | 626,400 | 0 | 467,900 | 0 | 158,500 |
| 2025-03-14 | 0 | 630,300 | 0 | 466,900 | 0 | 163,400 |
| 2025-03-07 | 0 | 634,300 | 0 | 467,600 | 0 | 166,700 |
| 2025-02-28 | 0 | 637,400 | 0 | 459,900 | 0 | 177,500 |
| 2025-02-21 | 0 | 640,800 | 0 | 463,100 | 0 | 177,700 |
| 2025-02-14 | 0 | 639,000 | 0 | 452,400 | 0 | 186,600 |
| 2025-02-07 | 0 | 612,100 | 0 | 440,500 | 0 | 171,600 |
| 2025-01-31 | 0 | 614,800 | 0 | 443,500 | 0 | 171,300 |
| 2025-01-24 | 0 | 1,096,300 | 0 | 921,500 | 0 | 174,800 |
| 2025-01-17 | 0 | 1,095,700 | 0 | 918,300 | 0 | 177,400 |
| 2025-01-10 | 0 | 1,074,900 | 0 | 903,500 | 0 | 171,400 |
| 2024-12-27 | 0 | 1,058,400 | 0 | 889,900 | 0 | 168,500 |
| 2024-12-20 | 0 | 1,054,900 | 0 | 884,800 | 0 | 170,100 |
| 2024-12-13 | 0 | 1,043,000 | 0 | 876,300 | 0 | 166,700 |
| 2024-12-06 | 0 | 1,042,500 | 0 | 876,200 | 0 | 166,300 |
| 2024-11-29 | 0 | 1,045,200 | 0 | 876,500 | 0 | 168,700 |
| 2024-11-22 | 0 | 1,045,400 | 0 | 876,500 | 0 | 168,900 |
| 2024-11-15 | 0 | 1,042,100 | 0 | 873,900 | 0 | 168,200 |
| 2024-11-08 | 0 | 1,032,400 | 0 | 865,100 | 0 | 167,300 |
| 2024-11-01 | 0 | 1,023,300 | 0 | 861,300 | 0 | 162,000 |
| 2024-10-25 | 0 | 1,024,100 | 0 | 861,000 | 0 | 163,100 |
| 2024-10-18 | 0 | 1,022,300 | 0 | 860,000 | 0 | 162,300 |
| 2024-10-11 | 0 | 1,021,600 | 0 | 860,100 | 0 | 161,500 |
| 2024-10-04 | 0 | 1,021,400 | 0 | 860,000 | 0 | 161,400 |
| 2024-09-27 | 0 | 1,021,900 | 0 | 860,100 | 0 | 161,800 |
| 2024-09-20 | 0 | 1,024,500 | 0 | 860,200 | 0 | 164,300 |
| 2024-09-13 | 0 | 1,025,000 | 0 | 859,500 | 0 | 165,500 |
| 2024-09-06 | 0 | 1,036,200 | 0 | 870,200 | 0 | 166,000 |
| 2024-08-30 | 0 | 1,041,900 | 0 | 873,100 | 0 | 168,800 |
| 2024-08-23 | 0 | 1,057,400 | 0 | 867,700 | 0 | 189,700 |
| 2024-08-16 | 0 | 1,023,700 | 0 | 856,300 | 0 | 167,400 |
| 2024-08-09 | 0 | 420,700 | 0 | 257,600 | 0 | 163,100 |
| 2024-08-02 | 0 | 425,100 | 0 | 253,600 | 0 | 171,500 |
| 2024-07-26 | 0 | 419,600 | 0 | 248,500 | 0 | 171,100 |
| 2024-07-19 | 0 | 415,100 | 0 | 242,000 | 0 | 173,100 |
| 2024-07-12 | 0 | 410,500 | 0 | 237,600 | 0 | 172,900 |
| 2024-07-05 | 0 | 421,700 | 0 | 239,200 | 0 | 182,500 |
| 2024-06-28 | 0 | 421,700 | 0 | 239,600 | 0 | 182,100 |
| 2024-06-21 | 0 | 528,400 | 0 | 358,300 | 0 | 170,100 |
| 2024-06-14 | 0 | 529,800 | 0 | 358,300 | 0 | 171,500 |
| 2024-06-07 | 0 | 531,900 | 0 | 359,400 | 0 | 172,500 |
| 2024-05-31 | 0 | 545,500 | 0 | 361,200 | 0 | 184,300 |
| 2024-05-24 | 0 | 556,100 | 0 | 366,200 | 0 | 189,900 |
| 2024-05-17 | 2,000 | 547,300 | 2,000 | 368,900 | 0 | 178,400 |
| 2024-05-10 | 0 | 586,800 | 0 | 411,200 | 0 | 175,600 |
| 2024-05-02 | 0 | 583,300 | 0 | 410,500 | 0 | 172,800 |
| 2024-04-26 | 0 | 581,000 | 0 | 408,700 | 0 | 172,300 |
| 2024-04-19 | 0 | 610,200 | 0 | 411,400 | 0 | 198,800 |
| 2024-04-12 | 0 | 590,300 | 0 | 396,300 | 0 | 194,000 |
| 2024-04-05 | 0 | 587,100 | 0 | 395,500 | 0 | 191,600 |
| 2024-03-29 | 0 | 592,000 | 0 | 399,400 | 0 | 192,600 |
| 2024-03-22 | 0 | 264,400 | 0 | 69,800 | 0 | 194,600 |
| 2024-03-15 | 0 | 259,200 | 0 | 66,300 | 0 | 192,900 |
| 2024-03-08 | 0 | 257,700 | 0 | 55,900 | 0 | 201,800 |
| 2024-03-01 | 0 | 256,800 | 0 | 55,300 | 0 | 201,500 |
| 2024-02-22 | 0 | 229,500 | 0 | 44,900 | 0 | 184,600 |
| 2024-02-16 | 0 | 229,900 | 0 | 47,100 | 0 | 182,800 |
| 2024-02-09 | 0 | 253,400 | 0 | 40,800 | 0 | 212,600 |
| 2024-02-02 | 0 | 258,000 | 0 | 37,200 | 0 | 220,800 |
| 2024-01-26 | 0 | 253,000 | 0 | 33,300 | 0 | 219,700 |
| 2024-01-19 | 0 | 252,900 | 0 | 36,000 | 0 | 216,900 |
| 2024-01-12 | 0 | 241,000 | 0 | 43,100 | 0 | 197,900 |
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 |
|---|---|---|---|
| 1960 | 1 | 株式会社サンテック | 総合設備工事のリーディングカンパニー | 2025-06-06 16:21:36 |
| 1960 | 2 | 報告書 | 株式会社サンテック | 2024-06-19 00:36:33 |
| 1960 | 2 | 株主総会 | 株式会社サンテック | 2024-06-19 00:36:32 |
| 1960 | 2 | 有価証券報告書 | 株式会社サンテック | 2024-06-19 00:36:31 |
| 1960 | 2 | 決算説明会資料 | 株式会社サンテック | 2024-06-19 00:36:30 |
| 1960 | 2 | 決算短信 | 株式会社サンテック | 2024-06-19 00:36:29 |
| 1960 | 2 | 配当状況 | 株式会社サンテック | 2024-06-19 00:36:27 |
| 1960 | 2 | 財政状況（単体） | 株式会社サンテック | 2024-06-19 00:36:26 |
| 1960 | 2 | 業績ハイライト（単体） | 株式会社サンテック | 2024-06-19 00:36:25 |
| 1960 | 2 | キャッシュ・フローの状況（連結） | 株式会社サンテック | 2024-06-19 00:36:24 |