| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 550 | 556 | 546 | 546 | 48,800 | -4 | 99% | 99% | 137% | ▼ | 109% | 110% | 104% | 95% | 106% |
| 20240925 | 543 | 620 | 543 | 590 | 697,800 | 44 | 108% | 109% | 1430% | ▲ | 100% | 97% | 91% | 100% | 115% |
| 20240926 | 618 | 631 | 605 | 618 | 435,000 | 28 | 105% | 100% | 62% | ▲▲ | 97% | 92% | 90% | 100% | 120% |
| 20240927 | 628 | 632 | 602 | 608 | 162,400 | -10 | 98% | 97% | 37% | ▼ | 100% | 100% | 96% | 98% | 119% |
| 20240930 | 585 | 600 | 577 | 583 | 113,600 | -25 | 96% | 100% | 70% | ▼▼ | 101% | 98% | 95% | 94% | 114% |
| 20241001 | 592 | 599 | 586 | 597 | 63,700 | 14 | 102% | 101% | 56% | ▲ | 97% | 97% | 95% | 97% | 116% |
| 20241002 | 592 | 592 | 575 | 575 | 46,300 | -22 | 96% | 97% | 73% | ▼ | 99% | 98% | 96% | 93% | 112% |
| 20241003 | 580 | 585 | 571 | 577 | 30,500 | 2 | 100% | 99% | 66% | ▲ | 101% | 98% | 96% | 93% | 112% |
| 20241004 | 576 | 583 | 571 | 583 | 36,800 | 6 | 101% | 101% | 121% | ▲▲ | 98% | 96% | 92% | 94% | 113% |
| 20241007 | 584 | 585 | 572 | 572 | 24,200 | -11 | 98% | 98% | 66% | ▼ | 99% | 98% | 94% | 93% | 111% |
| 20241008 | 575 | 578 | 565 | 567 | 30,100 | -5 | 99% | 99% | 124% | ▼▼ | 99% | 99% | 95% | 92% | 109% |
| 20241009 | 570 | 574 | 558 | 565 | 25,800 | -2 | 100% | 99% | 86% | ▼▼▼ | 99% | 99% | 95% | 91% | 109% |
| 20241010 | 567 | 567 | 556 | 561 | 28,000 | -4 | 99% | 99% | 109% | ▼▼▼▼ | 100% | 100% | 96% | 91% | 108% |
| 20241011 | 560 | 565 | 560 | 562 | 18,900 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 96% | 91% | 107% |
| 20241015 | 562 | 568 | 556 | 561 | 23,400 | -1 | 100% | 100% | 124% | ▼ | 101% | 99% | 96% | 91% | 107% |
| 20241016 | 559 | 567 | 559 | 564 | 7,800 | 3 | 101% | 101% | 33% | ▲ | 100% | 95% | 95% | 91% | 106% |
| 20241017 | 564 | 571 | 562 | 562 | 12,400 | -2 | 100% | 100% | 159% | ▼ | 98% | 95% | 95% | 91% | 103% |
| 20241018 | 562 | 562 | 551 | 551 | 23,400 | -11 | 98% | 98% | 189% | ▼▼ | 101% | 97% | 97% | 89% | 101% |
| 20241021 | 551 | 556 | 549 | 555 | 22,900 | 4 | 101% | 101% | 98% | ▲ | 96% | 97% | 96% | 90% | 102% |
| 20241022 | 557 | 557 | 533 | 534 | 33,800 | -21 | 96% | 96% | 148% | ▼ | 101% | 101% | 101% | 86% | 100% |
| 20241023 | 533 | 539 | 528 | 536 | 24,100 | 2 | 100% | 101% | 71% | ▲ | 100% | 102% | 103% | 87% | 100% |
| 20241024 | 531 | 541 | 527 | 531 | 19,200 | -5 | 99% | 100% | 80% | ▼ | 100% | 98% | 105% | 86% | 100% |
| 20241025 | 531 | 541 | 526 | 532 | 27,800 | 1 | 100% | 100% | 145% | ▲ | 103% | 100% | 107% | 88% | 100% |
| 20241028 | 523 | 538 | 515 | 538 | 43,300 | 6 | 101% | 103% | 156% | ▲▲ | 100% | 97% | 106% | 90% | 101% |
| 20241029 | 538 | 539 | 531 | 539 | 14,000 | 1 | 100% | 100% | 32% | ▲▲▲ | 97% | 97% | 106% | 90% | 102% |
| 20241030 | 539 | 541 | 523 | 523 | 88,400 | -16 | 97% | 97% | 631% | ▼ | 99% | 100% | 109% | 90% | 100% |
| 20241031 | 527 | 530 | 518 | 523 | 29,400 | 0 | 100% | 99% | 33% | -- | 101% | 101% | 111% | 90% | 100% |
| 20241101 | 519 | 526 | 518 | 523 | 30,900 | 0 | 100% | 101% | 105% | -- | 99% | 100% | 108% | 90% | 100% |
| 20241105 | 530 | 535 | 523 | 523 | 20,100 | 0 | 100% | 99% | 65% | -- | 100% | 101% | 110% | 91% | 100% |
| 20241106 | 525 | 529 | 523 | 523 | 17,900 | 0 | 100% | 100% | 89% | -- | 100% | 102% | 110% | 92% | 100% |
| 20241107 | 524 | 529 | 523 | 525 | 18,000 | 2 | 100% | 100% | 101% | ▲ | 100% | 102% | 109% | 93% | 100% |
| 20241108 | 526 | 532 | 520 | 526 | 22,300 | 1 | 100% | 100% | 124% | ▲▲ | 102% | 103% | 111% | 93% | 101% |
| 20241111 | 520 | 530 | 520 | 528 | 27,000 | 2 | 100% | 102% | 121% | ▲▲▲ | 100% | 100% | 108% | 94% | 101% |
| 20241112 | 533 | 540 | 529 | 531 | 22,400 | 3 | 101% | 100% | 83% | ▲▲▲▲ | 99% | 99% | 107% | 94% | 102% |
| 20241113 | 539 | 539 | 531 | 536 | 15,400 | 5 | 101% | 99% | 69% | ▲▲▲▲▲ | 96% | 100% | 107% | 95% | 102% |
| 20241114 | 538 | 547 | 504 | 514 | 100,400 | -22 | 96% | 96% | 652% | ▼ | 104% | 106% | 112% | 91% | 100% |
| 20241115 | 515 | 535 | 514 | 535 | 46,100 | 21 | 104% | 104% | 46% | ▲ | 100% | 105% | 109% | 96% | 104% |
| 20241118 | 529 | 533 | 524 | 531 | 24,700 | -4 | 99% | 100% | 54% | ▼ | 100% | 105% | 108% | 96% | 103% |
| 20241119 | 531 | 537 | 528 | 532 | 15,500 | 1 | 100% | 100% | 63% | ▲ | 100% | 105% | 106% | 99% | 104% |
| 20241120 | 540 | 540 | 531 | 538 | 20,100 | 6 | 101% | 100% | 130% | ▲▲ | 101% | 106% | 107% | 100% | 105% |
| 20241121 | 538 | 553 | 535 | 545 | 37,200 | 7 | 101% | 101% | 185% | ▲▲▲ | 101% | 104% | 104% | 100% | 106% |
| 20241122 | 552 | 557 | 548 | 557 | 17,800 | 12 | 102% | 101% | 48% | ▲▲▲▲ | 98% | 101% | 101% | 100% | 108% |
| 20241125 | 569 | 569 | 559 | 559 | 15,100 | 2 | 100% | 98% | 85% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 109% |
| 20241126 | 570 | 570 | 563 | 569 | 23,100 | 10 | 102% | 100% | 153% | ▲▲▲▲▲▲ | 98% | 101% | 99% | 100% | 111% |
| 20241127 | 570 | 570 | 553 | 560 | 25,800 | -9 | 98% | 98% | 112% | ▼ | 103% | 103% | 101% | 98% | 109% |
| 20241128 | 560 | 584 | 560 | 575 | 35,900 | 15 | 103% | 103% | 139% | ▲ | 100% | 99% | 97% | 100% | 112% |
| 20241129 | 577 | 582 | 564 | 575 | 61,400 | 0 | 100% | 100% | 171% | -- | 100% | 99% | 96% | 100% | 112% |
| 20241202 | 576 | 576 | 565 | 575 | 20,000 | 0 | 100% | 100% | 33% | -- | 101% | 101% | 97% | 100% | 112% |
| 20241203 | 570 | 579 | 570 | 575 | 17,700 | 0 | 100% | 101% | 89% | -- | 100% | 100% | 96% | 100% | 112% |
| 20241204 | 573 | 574 | 568 | 574 | 13,400 | -1 | 100% | 100% | 76% | ▼ | 100% | 99% | 97% | 100% | 112% |
| 20241205 | 572 | 574 | 569 | 571 | 8,700 | -3 | 99% | 100% | 65% | ▼▼ | 100% | 99% | 97% | 99% | 111% |
| 20241206 | 570 | 575 | 569 | 570 | 14,700 | -1 | 100% | 100% | 169% | ▼▼▼ | 101% | 99% | 0% | 99% | 111% |
| 20241209 | 569 | 574 | 569 | 574 | 28,400 | 4 | 101% | 101% | 193% | ▲ | 99% | 97% | 0% | 100% | 112% |
| 20241210 | 577 | 577 | 564 | 569 | 31,000 | -5 | 99% | 99% | 109% | ▼ | 99% | 97% | 0% | 99% | 111% |
| 20241211 | 569 | 574 | 562 | 563 | 15,000 | -6 | 99% | 99% | 48% | ▼▼ | 100% | 98% | 0% | 98% | 110% |
| 20241212 | 563 | 570 | 563 | 563 | 13,100 | 0 | 100% | 100% | 87% | -- | 99% | 98% | 0% | 98% | 106% |
| 20241213 | 563 | 565 | 556 | 557 | 16,500 | -6 | 99% | 99% | 126% | ▼ | 99% | 99% | 0% | 97% | 105% |
| 20241216 | 558 | 563 | 553 | 553 | 15,800 | -4 | 99% | 99% | 96% | ▼▼ | 99% | 100% | 0% | 96% | 104% |
| 20241217 | 551 | 551 | 544 | 547 | 16,700 | -6 | 99% | 99% | 106% | ▼▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241218 | 546 | 552 | 546 | 552 | 8,700 | 5 | 101% | 101% | 52% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 549 | 552 | 548 | 552 | 10,600 | 0 | 100% | 101% | 122% | -- | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 550 | 552 | 547 | 551 | 18,800 | -1 | 100% | 100% | 177% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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. | 2024-12-21 16:27:55 |
| 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 |
| 2180 | 2 | ログミーファイナンス主催「個人投資家向けIRセミナー」登壇に関するお知らせ | 株式会社サニーサイドアップ グループ | SUNNY SIDE UP GROUP INC. | 2024-07-03 00:29:33 |
| 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PDF | 2024-06-18 17:35:01 |
| 2180 | 2 | 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PDF | 2024-06-18 17:35:00 |
| 2180 | 2 | 2024年6月期第3四半期 決算補足説明資料PDF | 2024-06-18 17:34:58 |