| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 529 | 534 | 525 | 533 | 8,900 | 5 | 101% | 101% | 31% | ▲ | 101% | 102% | 102% | 97% | 101% |
| 20250121 | 534 | 544 | 529 | 540 | 9,000 | 7 | 101% | 101% | 101% | ▲▲ | 101% | 102% | 100% | 98% | 102% |
| 20250122 | 541 | 549 | 535 | 546 | 11,600 | 6 | 101% | 101% | 129% | ▲▲▲ | 99% | 101% | 99% | 99% | 103% |
| 20250123 | 546 | 548 | 543 | 543 | 2,700 | -3 | 99% | 99% | 23% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20250124 | 542 | 550 | 541 | 545 | 8,100 | 2 | 100% | 101% | 300% | ▲ | 100% | 97% | 100% | 99% | 103% |
| 20250127 | 545 | 555 | 545 | 545 | 27,300 | 0 | 100% | 100% | 337% | -- | 100% | 97% | 98% | 99% | 103% |
| 20250128 | 549 | 552 | 545 | 550 | 12,900 | 5 | 101% | 100% | 47% | ▲ | 101% | 97% | 99% | 100% | 104% |
| 20250129 | 546 | 552 | 546 | 549 | 7,500 | -1 | 100% | 101% | 58% | ▼ | 96% | 97% | 99% | 100% | 104% |
| 20250130 | 541 | 545 | 521 | 521 | 140,400 | -28 | 95% | 96% | 1872% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20250131 | 531 | 539 | 530 | 530 | 26,100 | 9 | 102% | 100% | 19% | ▲ | 99% | 101% | 100% | 96% | 102% |
| 20250203 | 535 | 535 | 523 | 528 | 13,600 | -2 | 100% | 99% | 52% | ▼ | 99% | 102% | 100% | 96% | 101% |
| 20250204 | 530 | 538 | 525 | 525 | 5,700 | -3 | 99% | 99% | 42% | ▼▼ | 100% | 103% | 101% | 95% | 101% |
| 20250205 | 525 | 528 | 524 | 527 | 9,100 | 2 | 100% | 100% | 160% | ▲ | 102% | 102% | 100% | 96% | 101% |
| 20250206 | 530 | 548 | 529 | 541 | 19,800 | 14 | 103% | 102% | 218% | ▲▲ | 99% | 98% | 97% | 98% | 104% |
| 20250207 | 548 | 549 | 540 | 543 | 6,300 | 2 | 100% | 99% | 32% | ▲▲▲ | 99% | 97% | 96% | 99% | 104% |
| 20250210 | 549 | 549 | 542 | 543 | 6,800 | 0 | 100% | 99% | 108% | -- | 99% | 98% | 97% | 99% | 104% |
| 20250212 | 546 | 546 | 538 | 539 | 10,700 | -4 | 99% | 99% | 157% | ▼ | 99% | 98% | 97% | 98% | 103% |
| 20250213 | 547 | 557 | 537 | 539 | 54,100 | 0 | 100% | 99% | 506% | -- | 99% | 99% | 99% | 98% | 103% |
| 20250214 | 535 | 544 | 532 | 532 | 23,700 | -7 | 99% | 99% | 44% | ▼ | 101% | 99% | 100% | 97% | 102% |
| 20250217 | 532 | 536 | 528 | 535 | 27,200 | 3 | 101% | 101% | 115% | ▲ | 101% | 100% | 101% | 97% | 103% |
| 20250218 | 531 | 540 | 529 | 535 | 25,900 | 0 | 100% | 101% | 95% | -- | 99% | 99% | 100% | 97% | 103% |
| 20250219 | 535 | 537 | 532 | 532 | 6,700 | -3 | 99% | 99% | 26% | ▼ | 100% | 99% | 101% | 97% | 102% |
| 20250220 | 531 | 534 | 525 | 529 | 18,800 | -3 | 99% | 100% | 281% | ▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20250225 | 534 | 534 | 526 | 527 | 8,600 | -2 | 100% | 99% | 46% | ▼▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20250226 | 527 | 529 | 522 | 529 | 15,200 | 2 | 100% | 100% | 177% | ▲ | 99% | 99% | 101% | 96% | 102% |
| 20250227 | 529 | 529 | 525 | 525 | 7,200 | -4 | 99% | 99% | 47% | ▼ | 100% | 100% | 102% | 95% | 101% |
| 20250228 | 525 | 529 | 521 | 527 | 10,300 | 2 | 100% | 100% | 143% | ▲ | 101% | 100% | 102% | 96% | 101% |
| 20250303 | 525 | 530 | 524 | 529 | 8,600 | 2 | 100% | 101% | 83% | ▲▲ | 99% | 98% | 101% | 97% | 102% |
| 20250304 | 530 | 530 | 523 | 526 | 4,900 | -3 | 99% | 99% | 57% | ▼ | 100% | 99% | 102% | 97% | 100% |
| 20250305 | 525 | 528 | 523 | 523 | 14,200 | -3 | 99% | 100% | 290% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250306 | 524 | 527 | 524 | 524 | 3,000 | 1 | 100% | 100% | 21% | ▲ | 100% | 100% | 102% | 97% | 100% |
| 20250307 | 523 | 525 | 520 | 522 | 11,200 | -2 | 100% | 100% | 373% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20250310 | 523 | 524 | 519 | 519 | 16,600 | -3 | 99% | 99% | 148% | ▼▼ | 100% | 103% | 103% | 96% | 100% |
| 20250311 | 518 | 520 | 514 | 520 | 20,200 | 1 | 100% | 100% | 122% | ▲ | 101% | 102% | 102% | 96% | 100% |
| 20250312 | 520 | 525 | 514 | 523 | 10,200 | 3 | 101% | 101% | 50% | ▲▲ | 99% | 102% | 101% | 96% | 101% |
| 20250313 | 523 | 523 | 519 | 520 | 11,200 | -3 | 99% | 99% | 110% | ▼ | 100% | 103% | 102% | 96% | 100% |
| 20250314 | 520 | 525 | 516 | 522 | 7,900 | 2 | 100% | 100% | 71% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20250317 | 526 | 531 | 520 | 531 | 20,900 | 9 | 102% | 101% | 265% | ▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20250318 | 531 | 531 | 526 | 531 | 24,600 | 0 | 100% | 100% | 118% | -- | 101% | 101% | 98% | 99% | 102% |
| 20250319 | 530 | 537 | 530 | 534 | 17,000 | 3 | 101% | 101% | 69% | ▲ | 100% | 100% | 94% | 100% | 103% |
| 20250321 | 534 | 540 | 532 | 532 | 42,300 | -2 | 100% | 100% | 249% | ▼ | 98% | 99% | 93% | 100% | 103% |
| 20250324 | 538 | 540 | 528 | 528 | 18,900 | -4 | 99% | 98% | 45% | ▼▼ | 99% | 100% | 94% | 99% | 102% |
| 20250325 | 532 | 533 | 528 | 528 | 8,400 | 0 | 100% | 99% | 44% | -- | 100% | 99% | 94% | 99% | 102% |
| 20250326 | 533 | 535 | 531 | 533 | 7,000 | 5 | 101% | 100% | 83% | ▲ | 101% | 101% | 95% | 100% | 103% |
| 20250327 | 527 | 538 | 527 | 531 | 20,100 | -2 | 100% | 101% | 287% | ▼ | 102% | 101% | 96% | 99% | 102% |
| 20250328 | 522 | 535 | 522 | 530 | 28,400 | -1 | 100% | 102% | 141% | ▼▼ | 100% | 98% | 94% | 99% | 102% |
| 20250331 | 527 | 530 | 523 | 529 | 18,300 | -1 | 100% | 100% | 64% | ▼▼▼ | 100% | 95% | 94% | 99% | 102% |
| 20250401 | 530 | 535 | 528 | 530 | 11,100 | 1 | 100% | 100% | 61% | ▲ | 100% | 89% | 94% | 99% | 102% |
| 20250402 | 527 | 530 | 524 | 527 | 27,000 | -3 | 99% | 100% | 243% | ▼ | 100% | 93% | 96% | 99% | 102% |
| 20250403 | 519 | 519 | 512 | 517 | 45,200 | -10 | 98% | 100% | 167% | ▼▼ | 99% | 96% | 0% | 97% | 100% |
| 20250404 | 507 | 508 | 490 | 501 | 51,700 | -16 | 97% | 99% | 114% | ▼▼▼ | 101% | 108% | 0% | 94% | 100% |
| 20250408 | 462 | 475 | 462 | 468 | 21,800 | -33 | 93% | 101% | 42% | ▼▼▼▼ | 100% | 110% | 0% | 88% | 100% |
| 20250409 | 455 | 457 | 448 | 457 | 20,000 | -11 | 98% | 100% | 92% | ▼▼▼▼▼ | 99% | 102% | 0% | 86% | 100% |
| 20250410 | 488 | 493 | 478 | 483 | 15,700 | 26 | 106% | 99% | 79% | ▲ | 101% | 103% | 0% | 90% | 106% |
| 20250411 | 479 | 488 | 476 | 485 | 8,900 | 2 | 100% | 101% | 57% | ▲▲ | 98% | 97% | 0% | 91% | 106% |
| 20250414 | 511 | 511 | 492 | 499 | 18,500 | 14 | 103% | 98% | 208% | ▲▲▲ | 97% | 97% | 0% | 93% | 109% |
| 20250415 | 511 | 511 | 495 | 497 | 10,100 | -2 | 100% | 97% | 55% | ▼ | 98% | 0% | 0% | 93% | 109% |
| 20250416 | 497 | 499 | 489 | 489 | 5,200 | -8 | 98% | 98% | 51% | ▼▼ | 101% | 0% | 0% | 92% | 107% |
| 20250417 | 485 | 498 | 483 | 492 | 10,000 | 3 | 101% | 101% | 192% | ▲ | 101% | 0% | 0% | 92% | 108% |
| 20250418 | 490 | 497 | 485 | 497 | 14,800 | 5 | 101% | 101% | 148% | ▲▲ | % | % | % | 93% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 204,400 | 0 | 151,500 | 0 | 52,900 |
| 2025-04-04 | 0 | 232,800 | 0 | 147,500 | 0 | 85,300 |
| 2025-03-28 | 0 | 264,800 | 0 | 143,200 | 0 | 121,600 |
| 2025-03-21 | 0 | 263,900 | 0 | 135,800 | 0 | 128,100 |
| 2025-03-14 | 0 | 266,100 | 0 | 133,400 | 0 | 132,700 |
| 2025-03-07 | 0 | 252,200 | 0 | 124,300 | 0 | 127,900 |
| 2025-02-28 | 0 | 250,200 | 0 | 125,400 | 0 | 124,800 |
| 2025-02-21 | 0 | 251,400 | 0 | 128,300 | 0 | 123,100 |
| 2025-02-14 | 0 | 278,300 | 0 | 130,700 | 0 | 147,600 |
| 2025-02-07 | 0 | 269,400 | 0 | 128,700 | 0 | 140,700 |
| 2025-01-31 | 0 | 269,900 | 0 | 126,400 | 0 | 143,500 |
| 2025-01-24 | 0 | 256,900 | 0 | 125,500 | 0 | 131,400 |
| 2025-01-17 | 0 | 252,900 | 0 | 122,900 | 0 | 130,000 |
| 2025-01-10 | 0 | 250,300 | 0 | 120,700 | 0 | 129,600 |
| 2024-12-27 | 0 | 257,000 | 0 | 122,800 | 0 | 134,200 |
| 2024-12-20 | 0 | 269,500 | 0 | 134,300 | 0 | 135,200 |
| 2024-12-13 | 0 | 266,300 | 0 | 128,900 | 0 | 137,400 |
| 2024-12-06 | 0 | 287,700 | 0 | 130,300 | 0 | 157,400 |
| 2024-11-29 | 0 | 286,500 | 0 | 134,900 | 0 | 151,600 |
| 2024-11-22 | 0 | 251,700 | 0 | 112,800 | 0 | 138,900 |
| 2024-11-15 | 0 | 272,100 | 0 | 119,300 | 0 | 152,800 |
| 2024-11-08 | 0 | 285,700 | 0 | 125,200 | 0 | 160,500 |
| 2024-11-01 | 0 | 280,500 | 0 | 126,300 | 0 | 154,200 |
| 2024-10-25 | 0 | 264,900 | 0 | 120,000 | 0 | 144,900 |
| 2024-10-18 | 0 | 262,100 | 0 | 125,100 | 0 | 137,000 |
| 2024-10-11 | 0 | 276,600 | 0 | 135,500 | 0 | 141,100 |
| 2024-10-04 | 0 | 278,200 | 0 | 136,800 | 0 | 141,400 |
| 2024-09-27 | 200 | 294,900 | 200 | 164,400 | 0 | 130,500 |
| 2024-09-20 | 0 | 304,200 | 0 | 220,200 | 0 | 84,000 |
| 2024-09-13 | 0 | 298,400 | 0 | 217,700 | 0 | 80,700 |
| 2024-09-06 | 0 | 313,400 | 0 | 225,400 | 0 | 88,000 |
| 2024-08-30 | 0 | 302,900 | 0 | 213,300 | 0 | 89,600 |
| 2024-08-23 | 0 | 321,600 | 0 | 216,400 | 0 | 105,200 |
| 2024-08-16 | 0 | 334,000 | 0 | 214,500 | 0 | 119,500 |
| 2024-08-09 | 0 | 327,200 | 0 | 180,300 | 0 | 146,900 |
| 2024-08-02 | 0 | 354,500 | 0 | 204,500 | 0 | 150,000 |
| 2024-07-26 | 0 | 355,100 | 0 | 214,700 | 0 | 140,400 |
| 2024-07-19 | 0 | 366,600 | 0 | 215,300 | 0 | 151,300 |
| 2024-07-12 | 0 | 370,100 | 0 | 224,200 | 0 | 145,900 |
| 2024-07-05 | 0 | 373,800 | 0 | 229,900 | 0 | 143,900 |
| 2024-06-28 | 0 | 354,800 | 0 | 224,500 | 0 | 130,300 |
| 2024-06-21 | 0 | 338,700 | 0 | 217,700 | 0 | 121,000 |
| 2024-06-14 | 0 | 321,900 | 0 | 199,600 | 0 | 122,300 |
| 2024-06-07 | 0 | 326,500 | 0 | 195,500 | 0 | 131,000 |
| 2024-05-31 | 0 | 335,500 | 0 | 206,000 | 0 | 129,500 |
| 2024-05-24 | 0 | 330,400 | 0 | 210,600 | 0 | 119,800 |
| 2024-05-17 | 0 | 325,200 | 0 | 204,700 | 0 | 120,500 |
| 2024-05-10 | 0 | 411,600 | 0 | 290,200 | 0 | 121,400 |
| 2024-05-02 | 0 | 422,400 | 0 | 294,500 | 0 | 127,900 |
| 2024-04-26 | 0 | 430,300 | 0 | 292,900 | 0 | 137,400 |
| 2024-04-19 | 0 | 412,500 | 0 | 300,300 | 0 | 112,200 |
| 2024-04-12 | 0 | 445,300 | 0 | 309,900 | 0 | 135,400 |
| 2024-04-05 | 0 | 445,000 | 0 | 310,000 | 0 | 135,000 |
| 2024-03-29 | 0 | 452,500 | 0 | 309,100 | 0 | 143,400 |
| 2024-03-22 | 0 | 453,000 | 0 | 304,700 | 0 | 148,300 |
| 2024-03-15 | 0 | 441,700 | 0 | 301,300 | 0 | 140,400 |
| 2024-03-08 | 0 | 358,600 | 0 | 238,000 | 0 | 120,600 |
| 2024-03-01 | 0 | 354,800 | 0 | 244,700 | 0 | 110,100 |
| 2024-02-22 | 0 | 304,800 | 0 | 181,000 | 0 | 123,800 |
| 2024-02-16 | 0 | 258,400 | 0 | 139,800 | 0 | 118,600 |
| 2024-02-09 | 0 | 70,100 | 0 | 34,000 | 0 | 36,100 |
| 2024-02-02 | 0 | 64,300 | 0 | 31,300 | 0 | 33,000 |
| 2024-01-26 | 0 | 68,500 | 0 | 31,600 | 0 | 36,900 |
| 2024-01-19 | 0 | 72,600 | 0 | 34,800 | 0 | 37,800 |
| 2024-01-12 | 2,700 | 72,700 | 2,700 | 35,000 | 0 | 37,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 15:00 | サニーサイドアップ | 資本コストや株価を意識した経営の実現に向けた対応について（アップデート） |
| 20250213 | 15:00 | サニーサイドアップ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250213 | 15:00 | サニーサイドアップ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241118 | 15:30 | サニーサイドアップ | 主要株主である筆頭株主の異動及び株式会社ネクストフィールドによる当社株式の取得に関するお知らせ |
| 20241114 | 15:00 | サニーサイドアップ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240925 | 09:45 | サニーサイドアップ | 執行役員の選任に関するお知らせ |
| 20240925 | 15:00 | サニーサイドアップ | 取締役及び執行役員人事に関するお知らせ |
| 20240920 | 15:00 | サニーサイドアップ | 連結子会社からの配当金受領に関するお知らせ |
| 20240822 | 16:30 | サニーサイドアップ | （訂正・数値データ訂正）「2024年６月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240822 | 16:30 | サニーサイドアップ | （訂正）「業績予想と実績値との差異に関するお知らせ」の一部訂正について |
| 20240813 | 17:00 | サニーサイドアップ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240813 | 17:00 | サニーサイドアップ | 業績予想と実績値の差異に関するお知らせ |
| 20240813 | 17:00 | サニーサイドアップ | 剰余金の配当に関するお知らせ |
| 20240513 | 15:00 | サニーサイドアップ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | サニーサイドアップ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240213 | 15:00 | サニーサイドアップ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | サニーサイドアップ | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2180 | 1 | 株式会社サニーサイドアップ グループ | SUNNY SIDE UP GROUP INC. | 2025-04-19 10:20:19 |
| 2180 | 2 | 個人投資家向けIRセミナー 書き起こし公開に関するお知らせ | 2025-02-28 22:31:27 |
| 2180 | 2 | 個人投資家向けIＲセミナー アーカイブ配信のお知らせ | 株式会社サニーサイドアップ グループ | SUNNY SIDE UP GROUP INC. | 2025-02-26 12:30:26 |
| 2180 | 2 | 2025年６月期第2四半期（中間期）個人投資家向けIRセミナー資料 | 2025-02-22 15:30:44 |
| 2180 | 2 | 個人投資家向け情報コンテンツ掲載に関するお知らせ | 2024-12-24 16:30:55 |
| 2180 | 2 | 主要株主である筆頭株主の異動及び 株式会社ネクストフィールドによる当社株式の取得に関するお知らせ | 2024-11-18 16:30:48 |
| 2180 | 2 | 第39回定時株主総会の招集に際しての電子提供措置事項 | 2024-09-02 19:31:10 |
| 2180 | 2 | 第39回定時株主総会招集ご通知 | 2024-09-02 19:31:08 |
| 2180 | 2 | 個人投資家向けIRセミナー 書き起こし公開に関するお知らせ | 2024-08-30 16:30:51 |
| 2180 | 2 | 2024年6月期 個人投資家向けIRセミナー資料 | 2024-08-24 22:30:35 |