| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 2,957 | 2,976 | 2,894 | 2,897 | 151,300 | -59 | 98% | 98% | 80% | ▼ | 99% | 99% | 105% | 98% | 104% |
| 20250120 | 2,905 | 2,919 | 2,871 | 2,871 | 109,400 | -26 | 99% | 99% | 72% | ▼▼ | 101% | 102% | 106% | 97% | 103% |
| 20250121 | 2,882 | 2,905 | 2,878 | 2,905 | 60,900 | 34 | 101% | 101% | 56% | ▲ | 99% | 101% | 105% | 98% | 105% |
| 20250122 | 2,905 | 2,905 | 2,871 | 2,879 | 69,300 | -26 | 99% | 99% | 114% | ▼ | 99% | 101% | 106% | 97% | 104% |
| 20250123 | 2,891 | 2,915 | 2,875 | 2,876 | 89,200 | -3 | 100% | 99% | 129% | ▼▼ | 100% | 102% | 106% | 97% | 104% |
| 20250124 | 2,889 | 2,903 | 2,875 | 2,875 | 66,700 | -1 | 100% | 100% | 75% | ▼▼▼ | 100% | 101% | 105% | 97% | 104% |
| 20250127 | 2,919 | 2,939 | 2,894 | 2,926 | 126,800 | 51 | 102% | 100% | 190% | ▲ | 100% | 100% | 104% | 99% | 105% |
| 20250128 | 2,943 | 2,960 | 2,926 | 2,929 | 120,000 | 3 | 100% | 100% | 95% | ▲▲ | 100% | 100% | 104% | 99% | 105% |
| 20250129 | 2,929 | 2,943 | 2,918 | 2,932 | 99,200 | 3 | 100% | 100% | 83% | ▲▲▲ | 101% | 101% | 104% | 99% | 105% |
| 20250130 | 2,926 | 2,984 | 2,916 | 2,960 | 127,300 | 28 | 101% | 101% | 128% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20250131 | 2,960 | 2,966 | 2,932 | 2,955 | 130,200 | -5 | 100% | 100% | 102% | ▼ | 99% | 101% | 103% | 100% | 106% |
| 20250203 | 2,959 | 2,960 | 2,914 | 2,923 | 156,600 | -32 | 99% | 99% | 120% | ▼▼ | 98% | 102% | 105% | 99% | 105% |
| 20250204 | 2,935 | 2,948 | 2,865 | 2,879 | 184,900 | -44 | 98% | 98% | 118% | ▼▼▼ | 103% | 105% | 108% | 97% | 103% |
| 20250205 | 2,863 | 2,961 | 2,848 | 2,941 | 274,000 | 62 | 102% | 103% | 148% | ▲ | 101% | 103% | 105% | 99% | 106% |
| 20250206 | 2,947 | 2,995 | 2,920 | 2,988 | 264,600 | 47 | 102% | 101% | 97% | ▲▲ | 101% | 102% | 104% | 100% | 107% |
| 20250207 | 2,980 | 3,045 | 2,966 | 3,000 | 240,600 | 12 | 100% | 101% | 91% | ▲▲▲ | 100% | 102% | 103% | 100% | 108% |
| 20250210 | 2,992 | 3,010 | 2,980 | 2,996 | 201,300 | -4 | 100% | 100% | 84% | ▼ | 101% | 102% | 103% | 100% | 107% |
| 20250212 | 2,985 | 3,020 | 2,971 | 3,015 | 140,700 | 19 | 101% | 101% | 70% | ▲ | 100% | 100% | 104% | 100% | 105% |
| 20250213 | 3,010 | 3,045 | 3,005 | 3,025 | 239,700 | 10 | 100% | 100% | 170% | ▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20250214 | 3,030 | 3,030 | 3,005 | 3,020 | 133,400 | -5 | 100% | 100% | 56% | ▼ | 101% | 99% | 104% | 100% | 105% |
| 20250217 | 3,010 | 3,070 | 3,000 | 3,055 | 270,800 | 35 | 101% | 101% | 203% | ▲ | 97% | 98% | 102% | 100% | 106% |
| 20250218 | 3,085 | 3,085 | 2,992 | 2,997 | 220,300 | -58 | 98% | 97% | 81% | ▼ | 99% | 100% | 105% | 98% | 104% |
| 20250219 | 3,015 | 3,025 | 2,982 | 2,995 | 219,200 | -2 | 100% | 99% | 100% | ▼▼ | 99% | 100% | 105% | 98% | 104% |
| 20250220 | 3,005 | 3,005 | 2,959 | 2,970 | 591,900 | -25 | 99% | 99% | 270% | ▼▼▼ | 100% | 102% | 107% | 97% | 103% |
| 20250225 | 2,965 | 2,981 | 2,948 | 2,961 | 759,300 | -9 | 100% | 100% | 128% | ▼▼▼▼ | 102% | 103% | 108% | 97% | 103% |
| 20250226 | 2,953 | 3,030 | 2,949 | 3,010 | 868,700 | 49 | 102% | 102% | 114% | ▲ | 103% | 107% | 111% | 99% | 105% |
| 20250227 | 2,880 | 2,997 | 2,867 | 2,978 | 607,400 | -32 | 99% | 103% | 70% | ▼ | 100% | 102% | 107% | 97% | 103% |
| 20250228 | 3,010 | 3,060 | 2,984 | 3,010 | 275,100 | 32 | 101% | 100% | 45% | ▲ | 101% | 102% | 107% | 99% | 105% |
| 20250303 | 3,010 | 3,065 | 3,000 | 3,035 | 162,100 | 25 | 101% | 101% | 59% | ▲▲ | 99% | 99% | 105% | 99% | 105% |
| 20250304 | 3,075 | 3,080 | 3,010 | 3,055 | 157,700 | 20 | 101% | 99% | 97% | ▲▲▲ | 100% | 98% | 104% | 100% | 106% |
| 20250305 | 3,100 | 3,110 | 3,055 | 3,085 | 167,700 | 30 | 101% | 100% | 106% | ▲▲▲▲ | 100% | 99% | 104% | 100% | 107% |
| 20250306 | 3,090 | 3,110 | 3,070 | 3,075 | 122,100 | -10 | 100% | 100% | 73% | ▼ | 99% | 100% | 105% | 100% | 107% |
| 20250307 | 3,075 | 3,085 | 3,035 | 3,055 | 102,200 | -20 | 99% | 99% | 84% | ▼▼ | 100% | 103% | 106% | 99% | 104% |
| 20250310 | 3,030 | 3,050 | 3,020 | 3,025 | 98,900 | -30 | 99% | 100% | 97% | ▼▼▼ | 101% | 104% | 107% | 98% | 102% |
| 20250311 | 3,000 | 3,040 | 2,975 | 3,035 | 183,700 | 10 | 100% | 101% | 186% | ▲ | 102% | 104% | 107% | 98% | 102% |
| 20250312 | 3,020 | 3,075 | 3,015 | 3,070 | 144,900 | 35 | 101% | 102% | 79% | ▲▲ | 100% | 102% | 105% | 100% | 104% |
| 20250313 | 3,075 | 3,090 | 3,060 | 3,085 | 146,500 | 15 | 100% | 100% | 101% | ▲▲▲ | 101% | 103% | 102% | 100% | 104% |
| 20250314 | 3,085 | 3,135 | 3,075 | 3,130 | 162,900 | 45 | 101% | 101% | 111% | ▲▲▲▲ | 99% | 101% | 100% | 100% | 106% |
| 20250317 | 3,130 | 3,145 | 3,070 | 3,085 | 145,200 | -45 | 99% | 99% | 89% | ▼ | 101% | 102% | 99% | 99% | 104% |
| 20250318 | 3,110 | 3,160 | 3,100 | 3,140 | 163,700 | 55 | 102% | 101% | 113% | ▲ | 100% | 102% | 98% | 100% | 106% |
| 20250319 | 3,130 | 3,135 | 3,105 | 3,115 | 142,300 | -25 | 99% | 100% | 87% | ▼ | 101% | 102% | 96% | 99% | 105% |
| 20250321 | 3,150 | 3,190 | 3,145 | 3,170 | 164,800 | 55 | 102% | 101% | 116% | ▲ | 100% | 101% | 89% | 100% | 107% |
| 20250324 | 3,175 | 3,175 | 3,150 | 3,160 | 111,100 | -10 | 100% | 100% | 67% | ▼ | 100% | 101% | 89% | 100% | 107% |
| 20250325 | 3,180 | 3,195 | 3,130 | 3,170 | 112,200 | 10 | 100% | 100% | 101% | ▲ | 99% | 98% | 88% | 100% | 107% |
| 20250326 | 3,200 | 3,220 | 3,175 | 3,180 | 147,800 | 10 | 100% | 99% | 132% | ▲▲ | 100% | 97% | 88% | 100% | 107% |
| 20250327 | 3,195 | 3,210 | 3,150 | 3,200 | 210,400 | 20 | 101% | 100% | 142% | ▲▲▲ | 101% | 97% | 88% | 100% | 107% |
| 20250328 | 3,185 | 3,220 | 3,170 | 3,220 | 123,600 | 20 | 101% | 101% | 59% | ▲▲▲▲ | 98% | 96% | 88% | 100% | 107% |
| 20250331 | 3,190 | 3,200 | 3,125 | 3,140 | 150,900 | -80 | 98% | 98% | 122% | ▼ | 99% | 96% | 90% | 98% | 104% |
| 20250401 | 3,145 | 3,155 | 3,110 | 3,115 | 97,800 | -25 | 99% | 99% | 65% | ▼▼ | 98% | 85% | 88% | 97% | 103% |
| 20250402 | 3,155 | 3,155 | 3,075 | 3,080 | 94,700 | -35 | 99% | 98% | 97% | ▼▼▼ | 102% | 94% | 0% | 96% | 102% |
| 20250403 | 3,000 | 3,060 | 3,000 | 3,060 | 125,500 | -20 | 99% | 102% | 133% | ▼▼▼▼ | 100% | 94% | 0% | 95% | 101% |
| 20250404 | 3,015 | 3,040 | 2,988 | 3,010 | 190,600 | -50 | 98% | 100% | 152% | ▼▼▼▼▼ | 94% | 99% | 0% | 93% | 100% |
| 20250408 | 2,830 | 2,833 | 2,645 | 2,666 | 763,400 | -344 | 89% | 94% | 401% | ▼▼▼▼▼▼ | 102% | 107% | 0% | 83% | 100% |
| 20250409 | 2,631 | 2,710 | 2,612 | 2,678 | 393,200 | 12 | 100% | 102% | 52% | ▲ | 102% | 102% | 0% | 83% | 100% |
| 20250410 | 2,767 | 2,824 | 2,739 | 2,824 | 280,900 | 146 | 105% | 102% | 71% | ▲▲ | 101% | 102% | 0% | 88% | 106% |
| 20250411 | 2,750 | 2,794 | 2,742 | 2,766 | 235,500 | -58 | 98% | 101% | 84% | ▼ | 100% | 99% | 0% | 86% | 104% |
| 20250414 | 2,813 | 2,830 | 2,793 | 2,812 | 149,500 | 46 | 102% | 100% | 63% | ▲ | 99% | 0% | 0% | 87% | 105% |
| 20250415 | 2,830 | 2,843 | 2,789 | 2,804 | 112,300 | -8 | 100% | 99% | 75% | ▼ | 100% | 0% | 0% | 87% | 105% |
| 20250416 | 2,823 | 2,859 | 2,800 | 2,816 | 142,400 | 12 | 100% | 100% | 127% | ▲ | 99% | 0% | 0% | 87% | 106% |
| 20250417 | 2,795 | 2,820 | 2,761 | 2,780 | 128,700 | -36 | 99% | 99% | 90% | ▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,900 | 54,400 | 800 | 7,000 | 5,100 | 47,400 |
| 2025-04-04 | 5,100 | 55,300 | 1,300 | 12,700 | 3,800 | 42,600 |
| 2025-03-28 | 14,800 | 44,400 | 1,500 | 9,800 | 13,300 | 34,600 |
| 2025-03-21 | 11,500 | 47,100 | 2,000 | 8,700 | 9,500 | 38,400 |
| 2025-03-14 | 10,500 | 16,600 | 2,200 | 8,000 | 8,300 | 8,600 |
| 2025-03-07 | 12,300 | 17,500 | 3,700 | 8,100 | 8,600 | 9,400 |
| 2025-02-28 | 16,700 | 21,000 | 9,100 | 8,600 | 7,600 | 12,400 |
| 2025-02-21 | 1,719,700 | 51,800 | 1,709,200 | 14,300 | 10,500 | 37,500 |
| 2025-02-14 | 550,500 | 31,900 | 539,900 | 11,300 | 10,600 | 20,600 |
| 2025-02-07 | 268,700 | 27,000 | 260,400 | 12,500 | 8,300 | 14,500 |
| 2025-01-31 | 100,900 | 24,500 | 92,800 | 9,700 | 8,100 | 14,800 |
| 2025-01-24 | 37,400 | 27,200 | 29,600 | 9,800 | 7,800 | 17,400 |
| 2025-01-17 | 27,800 | 28,100 | 19,700 | 8,600 | 8,100 | 19,500 |
| 2025-01-10 | 18,700 | 29,300 | 10,900 | 6,500 | 7,800 | 22,800 |
| 2024-12-27 | 10,500 | 32,300 | 4,600 | 12,300 | 5,900 | 20,000 |
| 2024-12-20 | 7,200 | 27,200 | 1,200 | 8,400 | 6,000 | 18,800 |
| 2024-12-13 | 7,700 | 26,500 | 800 | 8,200 | 6,900 | 18,300 |
| 2024-12-06 | 8,400 | 23,000 | 800 | 7,100 | 7,600 | 15,900 |
| 2024-11-29 | 8,600 | 22,200 | 1,600 | 6,900 | 7,000 | 15,300 |
| 2024-11-22 | 8,700 | 22,900 | 1,600 | 8,000 | 7,100 | 14,900 |
| 2024-11-15 | 15,400 | 21,500 | 1,600 | 6,900 | 13,800 | 14,600 |
| 2024-11-08 | 25,500 | 25,000 | 1,700 | 8,800 | 23,800 | 16,200 |
| 2024-11-01 | 29,600 | 27,400 | 2,100 | 10,000 | 27,500 | 17,400 |
| 2024-10-25 | 33,500 | 23,600 | 2,200 | 9,300 | 31,300 | 14,300 |
| 2024-10-18 | 37,400 | 24,400 | 2,000 | 9,500 | 35,400 | 14,900 |
| 2024-10-11 | 31,800 | 21,900 | 2,000 | 10,300 | 29,800 | 11,600 |
| 2024-10-04 | 8,100 | 23,900 | 1,900 | 9,800 | 6,200 | 14,100 |
| 2024-09-27 | 6,900 | 20,700 | 1,700 | 10,500 | 5,200 | 10,200 |
| 2024-09-20 | 6,500 | 32,500 | 1,600 | 6,500 | 4,900 | 26,000 |
| 2024-09-13 | 6,300 | 32,800 | 1,600 | 6,400 | 4,700 | 26,400 |
| 2024-09-06 | 5,100 | 33,400 | 1,700 | 7,500 | 3,400 | 25,900 |
| 2024-08-30 | 8,300 | 37,900 | 800 | 8,800 | 7,500 | 29,100 |
| 2024-08-23 | 2,500 | 13,000 | 500 | 4,000 | 2,000 | 9,000 |
| 2024-08-16 | 2,600 | 12,900 | 300 | 4,100 | 2,300 | 8,800 |
| 2024-08-09 | 1,400 | 16,400 | 300 | 3,700 | 1,100 | 12,700 |
| 2024-08-02 | 1,900 | 21,500 | 300 | 8,200 | 1,600 | 13,300 |
| 2024-07-26 | 3,600 | 21,700 | 400 | 7,900 | 3,200 | 13,800 |
| 2024-07-19 | 2,700 | 20,800 | 300 | 8,000 | 2,400 | 12,800 |
| 2024-07-12 | 2,000 | 24,700 | 300 | 10,300 | 1,700 | 14,400 |
| 2024-07-05 | 5,800 | 17,400 | 500 | 8,100 | 5,300 | 9,300 |
| 2024-06-28 | 3,400 | 15,300 | 300 | 7,100 | 3,100 | 8,200 |
| 2024-06-21 | 1,400 | 18,100 | 300 | 7,500 | 1,100 | 10,600 |
| 2024-06-14 | 1,600 | 18,000 | 300 | 8,000 | 1,300 | 10,000 |
| 2024-06-07 | 2,600 | 19,200 | 300 | 9,200 | 2,300 | 10,000 |
| 2024-05-31 | 2,100 | 22,400 | 300 | 8,400 | 1,800 | 14,000 |
| 2024-05-24 | 1,100 | 29,400 | 300 | 10,000 | 800 | 19,400 |
| 2024-05-17 | 1,800 | 24,600 | 300 | 8,800 | 1,500 | 15,800 |
| 2024-05-10 | 1,900 | 24,900 | 300 | 9,100 | 1,600 | 15,800 |
| 2024-05-02 | 1,800 | 24,500 | 300 | 8,900 | 1,500 | 15,600 |
| 2024-04-26 | 1,800 | 24,300 | 400 | 7,800 | 1,400 | 16,500 |
| 2024-04-19 | 2,900 | 16,400 | 500 | 5,900 | 2,400 | 10,500 |
| 2024-04-12 | 3,100 | 16,400 | 500 | 6,200 | 2,600 | 10,200 |
| 2024-04-05 | 5,800 | 28,400 | 1,500 | 11,000 | 4,300 | 17,400 |
| 2024-03-29 | 1,500 | 27,800 | 300 | 11,400 | 1,200 | 16,400 |
| 2024-03-22 | 2,900 | 30,400 | 800 | 9,900 | 2,100 | 20,500 |
| 2024-03-15 | 3,300 | 40,600 | 900 | 11,800 | 2,400 | 28,800 |
| 2024-03-08 | 1,600 | 57,300 | 1,100 | 12,700 | 500 | 44,600 |
| 2024-03-01 | 5,700 | 58,400 | 4,400 | 12,800 | 1,300 | 45,600 |
| 2024-02-22 | 1,249,400 | 83,500 | 1,244,000 | 17,200 | 5,400 | 66,300 |
| 2024-02-16 | 772,200 | 94,800 | 770,400 | 20,800 | 1,800 | 74,000 |
| 2024-02-09 | 356,700 | 83,200 | 355,600 | 18,100 | 1,100 | 65,100 |
| 2024-02-02 | 110,500 | 72,600 | 109,100 | 15,200 | 1,400 | 57,400 |
| 2024-01-26 | 33,900 | 68,400 | 33,400 | 12,200 | 500 | 56,200 |
| 2024-01-19 | 18,100 | 62,200 | 17,500 | 12,000 | 600 | 50,200 |
| 2024-01-12 | 10,600 | 58,300 | 8,700 | 21,300 | 1,900 | 37,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-10 | Societe Generale | 206,200 | 0.32% | ▼ | -258,900 | 3,030 | 3,050 | 3,020 | 3,025 | 98,900 |
| 2025-02-21 | Societe Generale | 465,100 | 0.72% | ▲ | 2,926 | 2,985 | 2,925 | 2,961 | 677,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250407 | 15:00 | サンエー | 代表取締役および取締役の異動ならびに組織変更に関するお知らせ |
| 20250407 | 15:00 | サンエー | 2025年２月期決算短信[日本基準]（連結） |
| 20250205 | 15:00 | サンエー | 2025年２月期配当予想の修正に関するお知らせ |
| 20250108 | 15:00 | サンエー | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241004 | 15:00 | サンエー | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241004 | 15:00 | サンエー | 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 |
| 20240705 | 15:00 | サンエー | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240705 | 15:00 | サンエー | 株式分割、株式分割に伴う定款変更および配当予想の修正ならびに株主優待制度の変更に関するお知らせ |
| 20240627 | 09:30 | サンエー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240528 | 15:00 | サンエー | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240507 | 15:00 | サンエー | 代表取締役および役員の異動に関するお知らせ |
| 20240405 | 15:00 | サンエー | 2024年２月期決算短信[日本基準]（連結） |
| 20240205 | 16:00 | サンエー | 通期業績予想の修正及び配当予想の修正に関するお知らせ |