| 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 | 2,593 | 2,605 | 2,565 | 2,566 | 147,100 | -34 | 99% | 99% | 103% | ▼ | 100% | 100% | 117% | 51% | 102% |
| 20240925 | 2,576 | 2,585 | 2,552 | 2,568 | 65,500 | 2 | 100% | 100% | 45% | ▲ | 101% | 100% | 116% | 51% | 102% |
| 20240926 | 2,596 | 2,630 | 2,591 | 2,630 | 142,600 | 62 | 102% | 101% | 218% | ▲▲ | 99% | 97% | 114% | 52% | 105% |
| 20240927 | 2,630 | 2,639 | 2,597 | 2,603 | 118,900 | -27 | 99% | 99% | 83% | ▼ | 100% | 102% | 117% | 99% | 103% |
| 20240930 | 2,563 | 2,589 | 2,538 | 2,575 | 196,800 | -28 | 99% | 100% | 166% | ▼▼ | 101% | 110% | 116% | 98% | 102% |
| 20241001 | 2,572 | 2,589 | 2,557 | 2,587 | 138,500 | 12 | 100% | 101% | 70% | ▲ | 98% | 110% | 115% | 98% | 103% |
| 20241002 | 2,598 | 2,608 | 2,549 | 2,559 | 154,000 | -28 | 99% | 98% | 111% | ▼ | 96% | 109% | 113% | 97% | 101% |
| 20241003 | 2,646 | 2,665 | 2,553 | 2,553 | 379,800 | -6 | 100% | 96% | 247% | ▼▼ | 102% | 113% | 115% | 97% | 101% |
| 20241004 | 2,572 | 2,639 | 2,572 | 2,621 | 153,500 | 68 | 103% | 102% | 40% | ▲ | 99% | 102% | 102% | 100% | 103% |
| 20241007 | 2,853 | 2,923 | 2,802 | 2,820 | 681,100 | 199 | 108% | 99% | 444% | ▲▲ | 102% | 108% | 104% | 100% | 111% |
| 20241008 | 2,790 | 2,871 | 2,772 | 2,858 | 540,600 | 38 | 101% | 102% | 79% | ▲▲▲ | 100% | 104% | 100% | 100% | 112% |
| 20241009 | 2,905 | 2,968 | 2,882 | 2,897 | 405,200 | 39 | 101% | 100% | 75% | ▲▲▲▲ | 99% | 102% | 99% | 100% | 114% |
| 20241010 | 2,925 | 2,925 | 2,861 | 2,899 | 385,400 | 2 | 100% | 99% | 95% | ▲▲▲▲▲ | 101% | 103% | 100% | 100% | 114% |
| 20241011 | 2,895 | 2,930 | 2,884 | 2,920 | 483,800 | 21 | 101% | 101% | 126% | ▲▲▲▲▲▲ | 103% | 102% | 98% | 100% | 114% |
| 20241015 | 2,920 | 3,010 | 2,912 | 3,010 | 351,100 | 90 | 103% | 103% | 73% | ▲▲▲▲▲▲▲ | 99% | 99% | 96% | 100% | 118% |
| 20241016 | 2,991 | 2,995 | 2,948 | 2,948 | 289,900 | -62 | 98% | 99% | 83% | ▼ | 100% | 98% | 97% | 98% | 115% |
| 20241017 | 2,959 | 2,988 | 2,920 | 2,969 | 332,500 | 21 | 101% | 100% | 115% | ▲ | 100% | 97% | 95% | 99% | 116% |
| 20241018 | 2,985 | 3,020 | 2,965 | 2,979 | 229,500 | 10 | 100% | 100% | 69% | ▲▲ | 99% | 97% | 95% | 99% | 117% |
| 20241021 | 2,994 | 3,005 | 2,941 | 2,956 | 199,900 | -23 | 99% | 99% | 87% | ▼ | 99% | 99% | 97% | 98% | 116% |
| 20241022 | 2,925 | 2,934 | 2,881 | 2,892 | 200,900 | -64 | 98% | 99% | 101% | ▼▼ | 100% | 101% | 99% | 96% | 113% |
| 20241023 | 2,873 | 2,892 | 2,850 | 2,868 | 217,900 | -24 | 99% | 100% | 108% | ▼▼▼ | 102% | 100% | 99% | 95% | 112% |
| 20241024 | 2,853 | 2,903 | 2,840 | 2,902 | 275,200 | 34 | 101% | 102% | 126% | ▲ | 98% | 99% | 97% | 96% | 114% |
| 20241025 | 2,900 | 2,909 | 2,841 | 2,848 | 235,500 | -54 | 98% | 98% | 86% | ▼ | 101% | 100% | 98% | 95% | 112% |
| 20241028 | 2,865 | 2,907 | 2,848 | 2,896 | 167,800 | 48 | 102% | 101% | 71% | ▲ | 99% | 98% | 97% | 96% | 113% |
| 20241029 | 2,896 | 2,904 | 2,855 | 2,863 | 95,300 | -33 | 99% | 99% | 57% | ▼ | 100% | 99% | 98% | 95% | 112% |
| 20241030 | 2,870 | 2,877 | 2,836 | 2,860 | 378,700 | -3 | 100% | 100% | 397% | ▼▼ | 100% | 98% | 98% | 95% | 112% |
| 20241031 | 2,871 | 2,886 | 2,851 | 2,865 | 168,000 | 5 | 100% | 100% | 44% | ▲ | 100% | 100% | 99% | 95% | 112% |
| 20241101 | 2,845 | 2,866 | 2,827 | 2,840 | 125,100 | -25 | 99% | 100% | 74% | ▼ | 100% | 100% | 99% | 94% | 108% |
| 20241105 | 2,840 | 2,858 | 2,791 | 2,846 | 122,400 | 6 | 100% | 100% | 98% | ▲ | 98% | 99% | 98% | 95% | 101% |
| 20241106 | 2,849 | 2,857 | 2,802 | 2,802 | 158,300 | -44 | 98% | 98% | 129% | ▼ | 100% | 99% | 98% | 93% | 100% |
| 20241107 | 2,836 | 2,837 | 2,806 | 2,823 | 133,700 | 21 | 101% | 100% | 84% | ▲ | 100% | 99% | 99% | 94% | 101% |
| 20241108 | 2,828 | 2,849 | 2,801 | 2,835 | 127,900 | 12 | 100% | 100% | 96% | ▲▲ | 100% | 99% | 98% | 94% | 101% |
| 20241111 | 2,835 | 2,837 | 2,811 | 2,823 | 96,100 | -12 | 100% | 100% | 75% | ▼ | 100% | 99% | 99% | 94% | 101% |
| 20241112 | 2,814 | 2,826 | 2,767 | 2,800 | 127,000 | -23 | 99% | 100% | 132% | ▼▼ | 100% | 101% | 99% | 93% | 100% |
| 20241113 | 2,791 | 2,825 | 2,790 | 2,802 | 123,100 | 2 | 100% | 100% | 97% | ▲ | 99% | 100% | 101% | 94% | 100% |
| 20241114 | 2,813 | 2,813 | 2,777 | 2,789 | 106,600 | -13 | 100% | 99% | 87% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20241115 | 2,805 | 2,819 | 2,780 | 2,797 | 96,200 | 8 | 100% | 100% | 90% | ▲ | 99% | 99% | 103% | 94% | 100% |
| 20241118 | 2,800 | 2,804 | 2,780 | 2,782 | 76,900 | -15 | 99% | 99% | 80% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20241119 | 2,802 | 2,829 | 2,784 | 2,811 | 133,200 | 29 | 101% | 100% | 173% | ▲ | 100% | 99% | 103% | 97% | 101% |
| 20241120 | 2,812 | 2,818 | 2,782 | 2,802 | 78,000 | -9 | 100% | 100% | 59% | ▼ | 99% | 99% | 103% | 97% | 101% |
| 20241121 | 2,802 | 2,812 | 2,781 | 2,781 | 78,300 | -21 | 99% | 99% | 100% | ▼▼ | 100% | 99% | 104% | 96% | 100% |
| 20241122 | 2,780 | 2,796 | 2,768 | 2,776 | 79,700 | -5 | 100% | 100% | 102% | ▼▼▼ | 100% | 98% | 103% | 96% | 100% |
| 20241125 | 2,800 | 2,802 | 2,783 | 2,790 | 119,200 | 14 | 101% | 100% | 150% | ▲ | 100% | 98% | 104% | 96% | 101% |
| 20241126 | 2,780 | 2,804 | 2,748 | 2,772 | 93,300 | -18 | 99% | 100% | 78% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20241127 | 2,750 | 2,762 | 2,733 | 2,755 | 70,500 | -17 | 99% | 100% | 76% | ▼▼ | 100% | 100% | 105% | 96% | 100% |
| 20241128 | 2,764 | 2,778 | 2,749 | 2,755 | 71,300 | 0 | 100% | 100% | 101% | -- | 99% | 100% | 105% | 96% | 100% |
| 20241129 | 2,750 | 2,750 | 2,720 | 2,733 | 73,900 | -22 | 99% | 99% | 104% | ▼ | 100% | 101% | 106% | 96% | 100% |
| 20241202 | 2,721 | 2,727 | 2,711 | 2,722 | 80,700 | -11 | 100% | 100% | 109% | ▼▼ | 102% | 101% | 105% | 96% | 100% |
| 20241203 | 2,721 | 2,785 | 2,721 | 2,767 | 128,600 | 45 | 102% | 102% | 159% | ▲ | 99% | 100% | 102% | 98% | 102% |
| 20241204 | 2,765 | 2,767 | 2,717 | 2,742 | 141,500 | -25 | 99% | 99% | 110% | ▼ | 100% | 103% | 103% | 97% | 101% |
| 20241205 | 2,743 | 2,743 | 2,719 | 2,730 | 96,400 | -12 | 100% | 100% | 68% | ▼▼ | 100% | 106% | 102% | 96% | 100% |
| 20241206 | 2,734 | 2,749 | 2,729 | 2,745 | 112,700 | 15 | 101% | 100% | 117% | ▲ | 100% | 105% | 0% | 97% | 101% |
| 20241209 | 2,760 | 2,792 | 2,754 | 2,754 | 81,700 | 9 | 100% | 100% | 72% | ▲▲ | 99% | 103% | 0% | 98% | 101% |
| 20241210 | 2,804 | 2,810 | 2,763 | 2,764 | 114,400 | 10 | 100% | 99% | 140% | ▲▲▲ | 102% | 104% | 0% | 98% | 102% |
| 20241211 | 2,786 | 2,844 | 2,772 | 2,834 | 152,800 | 70 | 103% | 102% | 134% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 104% |
| 20241212 | 2,869 | 2,904 | 2,852 | 2,890 | 180,200 | 56 | 102% | 101% | 118% | ▲▲▲▲▲ | 101% | 98% | 0% | 100% | 106% |
| 20241213 | 2,876 | 2,910 | 2,861 | 2,897 | 110,200 | 7 | 100% | 101% | 61% | ▲▲▲▲▲▲ | 100% | 97% | 0% | 100% | 106% |
| 20241216 | 2,896 | 2,900 | 2,863 | 2,892 | 74,500 | -5 | 100% | 100% | 68% | ▼ | 99% | 96% | 0% | 100% | 106% |
| 20241217 | 2,889 | 2,902 | 2,850 | 2,850 | 60,700 | -42 | 99% | 99% | 81% | ▼▼ | 98% | 0% | 0% | 98% | 105% |
| 20241218 | 2,850 | 2,852 | 2,804 | 2,804 | 66,400 | -46 | 98% | 98% | 109% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241219 | 2,810 | 2,836 | 2,804 | 2,820 | 92,300 | 16 | 101% | 100% | 139% | ▲ | 98% | 0% | 0% | 97% | 104% |
| 20241220 | 2,843 | 2,843 | 2,786 | 2,786 | 85,700 | -34 | 99% | 98% | 93% | ▼ | % | % | % | 96% | 102% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |