| 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 | 758 | 774 | 757 | 773 | 14,300 | 6 | 101% | 102% | 753% | ▲ | 100% | 101% | 93% | 100% | 103% |
| 20240726 | 778 | 778 | 773 | 776 | 21,400 | 3 | 100% | 100% | 150% | ▲▲ | 99% | 101% | 94% | 100% | 103% |
| 20240729 | 776 | 777 | 766 | 770 | 3,300 | -6 | 99% | 99% | 15% | ▼ | 101% | 95% | 95% | 99% | 103% |
| 20240730 | 768 | 776 | 751 | 773 | 2,200 | 3 | 100% | 101% | 67% | ▲ | 101% | 84% | 96% | 100% | 103% |
| 20240731 | 773 | 780 | 773 | 780 | 14,500 | 7 | 101% | 101% | 659% | ▲▲ | 99% | 86% | 96% | 100% | 104% |
| 20240801 | 788 | 788 | 772 | 782 | 10,100 | 2 | 100% | 99% | 70% | ▲▲▲ | 98% | 92% | 103% | 100% | 104% |
| 20240802 | 744 | 776 | 730 | 730 | 15,500 | -52 | 93% | 98% | 153% | ▼ | 86% | 98% | 109% | 93% | 100% |
| 20240805 | 700 | 704 | 601 | 602 | 35,100 | -128 | 82% | 86% | 226% | ▼▼ | 107% | 110% | 125% | 77% | 100% |
| 20240806 | 612 | 652 | 612 | 652 | 48,500 | 50 | 108% | 107% | 138% | ▲ | 101% | 100% | 113% | 83% | 108% |
| 20240807 | 674 | 699 | 665 | 678 | 4,000 | 26 | 104% | 101% | 8% | ▲▲ | 101% | 103% | 113% | 87% | 113% |
| 20240808 | 676 | 683 | 676 | 683 | 2,500 | 5 | 101% | 101% | 63% | ▲▲▲ | 97% | 100% | 110% | 87% | 113% |
| 20240809 | 695 | 695 | 667 | 672 | 4,100 | -11 | 98% | 97% | 164% | ▼ | 99% | 102% | 112% | 86% | 112% |
| 20240813 | 682 | 682 | 669 | 672 | 7,600 | 0 | 100% | 99% | 185% | -- | 99% | 103% | 112% | 86% | 112% |
| 20240814 | 682 | 682 | 672 | 674 | 6,000 | 2 | 100% | 99% | 79% | ▲ | 103% | 105% | 113% | 86% | 112% |
| 20240815 | 677 | 694 | 676 | 694 | 5,000 | 20 | 103% | 103% | 83% | ▲▲ | 100% | 102% | 110% | 89% | 115% |
| 20240816 | 695 | 725 | 686 | 696 | 607,600 | 2 | 100% | 100% | 12152% | ▲▲▲ | 99% | 103% | 109% | 89% | 116% |
| 20240819 | 702 | 702 | 691 | 694 | 8,800 | -2 | 100% | 99% | 1% | ▼ | 101% | 104% | 108% | 89% | 115% |
| 20240820 | 697 | 704 | 696 | 702 | 3,200 | 8 | 101% | 101% | 36% | ▲ | 101% | 104% | 106% | 90% | 117% |
| 20240821 | 702 | 716 | 702 | 710 | 28,800 | 8 | 101% | 101% | 900% | ▲▲ | 101% | 104% | 105% | 91% | 118% |
| 20240822 | 708 | 722 | 690 | 712 | 6,900 | 2 | 100% | 101% | 24% | ▲▲▲ | 104% | 108% | 107% | 91% | 118% |
| 20240823 | 697 | 726 | 696 | 724 | 9,700 | 12 | 102% | 104% | 141% | ▲▲▲▲ | 100% | 105% | 102% | 93% | 120% |
| 20240826 | 731 | 731 | 712 | 728 | 7,500 | 4 | 101% | 100% | 77% | ▲▲▲▲▲ | 100% | 105% | 103% | 93% | 121% |
| 20240827 | 728 | 735 | 726 | 730 | 3,900 | 2 | 100% | 100% | 52% | ▲▲▲▲▲▲ | 102% | 105% | 103% | 93% | 121% |
| 20240828 | 726 | 740 | 726 | 739 | 2,800 | 9 | 101% | 102% | 72% | ▲▲▲▲▲▲▲ | 102% | 102% | 101% | 95% | 123% |
| 20240829 | 739 | 775 | 739 | 754 | 4,000 | 15 | 102% | 102% | 143% | ▲▲▲▲▲▲▲▲ | 99% | 96% | 97% | 96% | 125% |
| 20240830 | 769 | 771 | 755 | 764 | 8,000 | 10 | 101% | 99% | 200% | ▲▲▲▲▲▲▲▲▲ | 99% | 96% | 97% | 100% | 127% |
| 20240902 | 770 | 770 | 756 | 764 | 3,000 | 0 | 100% | 99% | 38% | -- | 98% | 96% | 98% | 100% | 127% |
| 20240903 | 764 | 764 | 740 | 752 | 4,800 | -12 | 98% | 98% | 160% | ▼ | 101% | 102% | 102% | 98% | 115% |
| 20240904 | 733 | 743 | 732 | 738 | 7,000 | -14 | 98% | 101% | 146% | ▼▼ | 100% | 101% | 101% | 97% | 110% |
| 20240905 | 738 | 740 | 728 | 740 | 32,300 | 2 | 100% | 100% | 461% | ▲ | 99% | 99% | 101% | 97% | 110% |
| 20240906 | 740 | 744 | 730 | 731 | 2,500 | -9 | 99% | 99% | 8% | ▼ | 101% | 102% | 104% | 96% | 109% |
| 20240909 | 716 | 721 | 715 | 721 | 800 | -10 | 99% | 101% | 32% | ▼▼ | 103% | 102% | 104% | 94% | 107% |
| 20240910 | 721 | 744 | 721 | 744 | 8,000 | 23 | 103% | 103% | 1000% | ▲ | 97% | 99% | 101% | 97% | 110% |
| 20240911 | 744 | 750 | 720 | 720 | 8,700 | -24 | 97% | 97% | 109% | ▼ | 101% | 101% | 104% | 94% | 104% |
| 20240912 | 721 | 730 | 721 | 730 | 600 | 10 | 101% | 101% | 7% | ▲ | 99% | 99% | 102% | 96% | 105% |
| 20240913 | 735 | 735 | 726 | 726 | 1,700 | -4 | 99% | 99% | 283% | ▼ | 101% | 102% | 103% | 95% | 105% |
| 20240917 | 728 | 737 | 725 | 737 | 700 | 11 | 102% | 101% | 41% | ▲ | 99% | 102% | 101% | 96% | 105% |
| 20240918 | 735 | 735 | 727 | 727 | 700 | -10 | 99% | 99% | 100% | ▼ | 99% | 102% | 100% | 95% | 102% |
| 20240919 | 735 | 739 | 731 | 731 | 1,800 | 4 | 101% | 99% | 257% | ▲ | 101% | 103% | 102% | 96% | 103% |
| 20240920 | 721 | 735 | 713 | 726 | 1,600 | -5 | 99% | 101% | 89% | ▼ | 102% | 101% | 101% | 95% | 101% |
| 20240924 | 729 | 744 | 724 | 741 | 1,200 | 15 | 102% | 102% | 75% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20240925 | 738 | 747 | 731 | 747 | 2,200 | 6 | 101% | 101% | 183% | ▲▲ | 100% | 100% | 98% | 98% | 104% |
| 20240926 | 747 | 747 | 746 | 746 | 3,900 | -1 | 100% | 100% | 177% | ▼ | 99% | 102% | 100% | 98% | 104% |
| 20240927 | 733 | 741 | 714 | 728 | 7,200 | -18 | 98% | 99% | 185% | ▼▼ | 101% | 102% | 101% | 95% | 101% |
| 20240930 | 728 | 740 | 728 | 737 | 800 | 9 | 101% | 101% | 11% | ▲ | 98% | 98% | 99% | 96% | 102% |
| 20241001 | 744 | 744 | 728 | 728 | 1,700 | -9 | 99% | 98% | 213% | ▼ | 101% | 98% | 99% | 95% | 101% |
| 20241002 | 743 | 748 | 743 | 748 | 4,200 | 20 | 103% | 101% | 247% | ▲ | 100% | 97% | 98% | 99% | 104% |
| 20241003 | 748 | 748 | 745 | 745 | 400 | -3 | 100% | 100% | 10% | ▼ | 99% | 99% | 100% | 100% | 103% |
| 20241004 | 738 | 738 | 732 | 732 | 400 | -13 | 98% | 99% | 100% | ▼▼ | 99% | 98% | 99% | 98% | 102% |
| 20241007 | 735 | 735 | 731 | 731 | 1,800 | -1 | 100% | 99% | 450% | ▼▼▼ | 98% | 100% | 0% | 98% | 102% |
| 20241008 | 728 | 728 | 716 | 716 | 1,100 | -15 | 98% | 98% | 61% | ▼▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241009 | 718 | 729 | 718 | 728 | 400 | 12 | 102% | 101% | 36% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241010 | 721 | 721 | 719 | 719 | 300 | -9 | 99% | 100% | 75% | ▼ | 101% | 101% | 0% | 96% | 100% |
| 20241011 | 717 | 721 | 717 | 721 | 900 | 2 | 100% | 101% | 300% | ▲ | 101% | 102% | 0% | 96% | 101% |
| 20241015 | 720 | 725 | 720 | 725 | 600 | 4 | 101% | 101% | 67% | ▲▲ | 100% | 102% | 0% | 97% | 101% |
| 20241016 | 723 | 725 | 720 | 720 | 4,800 | -5 | 99% | 100% | 800% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241017 | 721 | 724 | 721 | 721 | 700 | 1 | 100% | 100% | 15% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 721 | 721 | 716 | 721 | 36,600 | 0 | 100% | 100% | 5229% | -- | 102% | 0% | 0% | 96% | 101% |
| 20241021 | 724 | 735 | 720 | 735 | 2,500 | 14 | 102% | 102% | 7% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241022 | 735 | 735 | 703 | 724 | 3,400 | -11 | 99% | 99% | 136% | ▼ | % | % | % | 97% | 101% |
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 | 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 | 2024-10-23 07:20:15 |
| 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 |