| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 89% | 100% | 107% |
| 20250328 | 3,185 | 3,220 | 3,170 | 3,220 | 123,600 | 20 | 101% | 101% | 59% | ▲▲▲▲ | 98% | 96% | 89% | 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% | 90% | 97% | 103% |
| 20250402 | 3,155 | 3,155 | 3,075 | 3,080 | 94,700 | -35 | 99% | 98% | 97% | ▼▼▼ | 102% | 94% | 95% | 96% | 102% |
| 20250403 | 3,000 | 3,060 | 3,000 | 3,060 | 125,500 | -20 | 99% | 102% | 133% | ▼▼▼▼ | 100% | 94% | 94% | 95% | 101% |
| 20250404 | 3,015 | 3,040 | 2,988 | 3,010 | 190,600 | -50 | 98% | 100% | 152% | ▼▼▼▼▼ | 94% | 99% | 100% | 93% | 100% |
| 20250408 | 2,830 | 2,833 | 2,645 | 2,666 | 763,400 | -344 | 89% | 94% | 401% | ▼▼▼▼▼▼ | 102% | 107% | 111% | 83% | 100% |
| 20250409 | 2,631 | 2,710 | 2,612 | 2,678 | 393,200 | 12 | 100% | 102% | 52% | ▲ | 102% | 102% | 105% | 83% | 100% |
| 20250410 | 2,767 | 2,824 | 2,739 | 2,824 | 280,900 | 146 | 105% | 102% | 71% | ▲▲ | 101% | 102% | 107% | 88% | 106% |
| 20250411 | 2,750 | 2,794 | 2,742 | 2,766 | 235,500 | -58 | 98% | 101% | 84% | ▼ | 100% | 99% | 105% | 86% | 104% |
| 20250414 | 2,813 | 2,830 | 2,793 | 2,812 | 149,500 | 46 | 102% | 100% | 63% | ▲ | 99% | 99% | 104% | 87% | 105% |
| 20250415 | 2,830 | 2,843 | 2,789 | 2,804 | 112,300 | -8 | 100% | 99% | 75% | ▼ | 100% | 99% | 104% | 87% | 105% |
| 20250416 | 2,823 | 2,859 | 2,800 | 2,816 | 142,400 | 12 | 100% | 100% | 127% | ▲ | 99% | 101% | 105% | 87% | 106% |
| 20250417 | 2,795 | 2,820 | 2,761 | 2,780 | 128,700 | -36 | 99% | 99% | 90% | ▼ | 100% | 101% | 107% | 86% | 104% |
| 20250418 | 2,792 | 2,816 | 2,780 | 2,793 | 108,700 | 13 | 100% | 100% | 84% | ▲ | 99% | 101% | 107% | 87% | 105% |
| 20250421 | 2,791 | 2,823 | 2,768 | 2,777 | 111,900 | -16 | 99% | 99% | 103% | ▼ | 102% | 103% | 108% | 86% | 104% |
| 20250422 | 2,757 | 2,817 | 2,752 | 2,807 | 128,100 | 30 | 101% | 102% | 114% | ▲ | 100% | 101% | 106% | 87% | 105% |
| 20250423 | 2,811 | 2,837 | 2,809 | 2,821 | 197,200 | 14 | 100% | 100% | 154% | ▲▲ | 99% | 100% | 105% | 88% | 106% |
| 20250424 | 2,835 | 2,855 | 2,801 | 2,803 | 166,300 | -18 | 99% | 99% | 84% | ▼ | 101% | 102% | 106% | 87% | 105% |
| 20250425 | 2,798 | 2,840 | 2,796 | 2,827 | 152,700 | 24 | 101% | 101% | 92% | ▲ | 100% | 101% | 106% | 88% | 106% |
| 20250428 | 2,819 | 2,846 | 2,800 | 2,820 | 118,800 | -7 | 100% | 100% | 78% | ▼ | 101% | 102% | 106% | 90% | 106% |
| 20250430 | 2,815 | 2,850 | 2,793 | 2,842 | 162,200 | 22 | 101% | 101% | 137% | ▲ | 99% | 103% | 105% | 91% | 107% |
| 20250501 | 2,832 | 2,843 | 2,805 | 2,816 | 74,800 | -26 | 99% | 99% | 46% | ▼ | 101% | 105% | 106% | 91% | 106% |
| 20250502 | 2,813 | 2,858 | 2,800 | 2,843 | 146,000 | 27 | 101% | 101% | 195% | ▲ | 100% | 103% | 104% | 93% | 107% |
| 20250507 | 2,844 | 2,861 | 2,832 | 2,840 | 106,600 | -3 | 100% | 100% | 73% | ▼ | 101% | 102% | 104% | 94% | 107% |
| 20250508 | 2,851 | 2,893 | 2,847 | 2,879 | 134,600 | 39 | 101% | 101% | 126% | ▲ | 100% | 101% | 103% | 100% | 108% |
| 20250509 | 2,897 | 2,910 | 2,872 | 2,908 | 137,700 | 29 | 101% | 100% | 102% | ▲▲ | 101% | 100% | 102% | 100% | 109% |
| 20250512 | 2,920 | 2,959 | 2,912 | 2,940 | 132,900 | 32 | 101% | 101% | 97% | ▲▲▲ | 98% | 100% | 100% | 100% | 106% |
| 20250513 | 2,964 | 2,978 | 2,901 | 2,919 | 135,100 | -21 | 99% | 98% | 102% | ▼ | 100% | 102% | 102% | 99% | 106% |
| 20250514 | 2,906 | 2,917 | 2,861 | 2,895 | 123,700 | -24 | 99% | 100% | 92% | ▼▼ | 101% | 100% | 103% | 98% | 104% |
| 20250515 | 2,895 | 2,942 | 2,879 | 2,928 | 120,700 | 33 | 101% | 101% | 98% | ▲ | 100% | 98% | 101% | 100% | 105% |
| 20250516 | 2,942 | 2,956 | 2,910 | 2,932 | 147,900 | 4 | 100% | 100% | 123% | ▲▲ | 101% | 100% | 100% | 100% | 106% |
| 20250519 | 2,959 | 3,015 | 2,947 | 2,975 | 157,600 | 43 | 101% | 101% | 107% | ▲▲▲ | 97% | 99% | 98% | 100% | 107% |
| 20250520 | 2,990 | 2,997 | 2,901 | 2,901 | 180,700 | -74 | 98% | 97% | 115% | ▼ | 99% | 101% | 101% | 98% | 104% |
| 20250521 | 2,909 | 2,925 | 2,887 | 2,892 | 125,100 | -9 | 100% | 99% | 69% | ▼▼ | 101% | 103% | 102% | 97% | 104% |
| 20250522 | 2,860 | 2,917 | 2,855 | 2,897 | 146,200 | 5 | 100% | 101% | 117% | ▲ | 101% | 101% | 99% | 97% | 103% |
| 20250523 | 2,930 | 2,960 | 2,916 | 2,949 | 165,900 | 52 | 102% | 101% | 113% | ▲▲ | 100% | 101% | 0% | 99% | 105% |
| 20250526 | 2,943 | 2,950 | 2,918 | 2,945 | 91,200 | -4 | 100% | 100% | 55% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20250527 | 2,954 | 2,965 | 2,937 | 2,947 | 87,800 | 2 | 100% | 100% | 96% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20250528 | 2,960 | 2,969 | 2,933 | 2,956 | 139,300 | 9 | 100% | 100% | 159% | ▲▲ | 100% | 99% | 0% | 99% | 105% |
| 20250529 | 2,971 | 2,983 | 2,952 | 2,964 | 108,800 | 8 | 100% | 100% | 78% | ▲▲▲ | 101% | 99% | 0% | 100% | 105% |
| 20250530 | 2,954 | 2,999 | 2,951 | 2,970 | 163,200 | 6 | 100% | 101% | 150% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20250602 | 2,960 | 2,969 | 2,942 | 2,952 | 104,700 | -18 | 99% | 100% | 64% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20250603 | 2,940 | 2,956 | 2,926 | 2,937 | 76,200 | -15 | 99% | 100% | 73% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 2,925 | 2,943 | 2,915 | 2,929 | 97,400 | -8 | 100% | 100% | 128% | ▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20250605 | 2,924 | 2,924 | 2,890 | 2,898 | 109,900 | -31 | 99% | 99% | 113% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20250606 | 2,899 | 2,922 | 2,894 | 2,913 | 72,400 | 15 | 101% | 100% | 66% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 11,400 | 72,600 | 800 | 9,500 | 10,600 | 63,100 |
| 2025-05-23 | 9,700 | 75,300 | 800 | 8,600 | 8,900 | 66,700 |
| 2025-05-16 | 7,900 | 71,900 | 800 | 8,300 | 7,100 | 63,600 |
| 2025-05-09 | 7,400 | 69,800 | 800 | 8,300 | 6,600 | 61,500 |
| 2025-05-02 | 7,300 | 65,900 | 800 | 10,000 | 6,500 | 55,900 |
| 2025-04-25 | 6,700 | 64,400 | 900 | 10,300 | 5,800 | 54,100 |
| 2025-04-18 | 5,600 | 70,900 | 800 | 13,500 | 4,800 | 57,400 |
| 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 |
|---|---|---|---|
| 20250527 | 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 |
| 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 |