2937--サンクゼール-【食料品】【加工食品】久世福商店などの自社ブランドを中心とした加工食品の製造販売業
売上高:191620-当期純利益:8180-総資産:94220-時価:13309948----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6241,6371,6151,6209,10015101%100%112%102%104%98%100%105%
202503111,6341,6711,6301,67116,80051103%102%185%▲▲100%98%95%100%108%
202503121,6801,6991,6501,68218,60011101%100%111%▲▲▲103%96%92%100%109%
202503131,6921,7361,6831,73528,80053103%103%155%▲▲▲▲96%91%86%100%112%
202503141,7691,7691,6941,69422,500-4198%96%78%97%95%87%98%110%
202503171,6961,6961,6371,64729,700-4797%97%132%▼▼98%96%89%95%107%
202503181,6641,6761,6301,63215,900-1599%98%54%▼▼▼99%98%91%94%106%
202503191,6261,6461,6081,60927,000-2399%99%170%▼▼▼▼100%100%92%93%104%
202503211,6101,6301,6051,60520,300-4100%100%75%▼▼▼▼▼98%99%92%93%104%
202503241,6151,6211,5881,58835,800-1799%98%176%▼▼▼▼▼▼100%98%93%92%103%
202503251,6001,6051,5891,59715,7009101%100%44%100%96%93%92%103%
202503261,6001,6091,5951,60015,2003100%100%97%▲▲100%92%93%92%104%
202503271,6021,6201,5941,60325,9003100%100%170%▲▲▲100%92%93%92%103%
202503281,5701,5731,5391,56415,200-3998%100%59%98%93%93%90%100%
202503311,5611,5611,5291,53014,900-3498%98%98%▼▼97%93%98%88%100%
202504011,5201,5251,4691,46931,700-6196%97%213%▼▼▼98%95%102%85%100%
202504021,4611,4661,4351,43621,800-3398%98%69%▼▼▼▼101%99%104%83%100%
202504031,4331,4601,4251,45012,10014101%101%56%98%102%103%84%101%
202504041,4501,4501,3941,41828,900-3298%98%239%102%108%109%82%100%
202504081,3671,4121,3451,39342,600-2598%102%147%▼▼101%107%110%80%100%
202504091,3631,3721,3201,37237,500-2198%101%88%▼▼▼98%98%104%79%100%
202504101,4501,4551,4121,4238,10051104%98%22%104%101%106%82%104%
202504111,4231,4821,4181,4825,10059104%104%63%▲▲99%98%104%85%108%
202504141,4821,4881,4601,4609,200-2299%99%180%98%100%106%86%106%
202504151,4551,4621,4201,42221,000-3897%98%228%▼▼100%100%108%86%104%
202504161,4251,4271,4151,4205,700-2100%100%27%▼▼▼101%101%109%87%103%
202504171,4201,4371,4201,4353,30015101%101%58%101%100%107%89%105%
202504181,4401,4751,4401,4594,50024102%101%136%▲▲98%100%107%91%106%
202504211,4421,4421,4051,41132,200-4897%98%716%101%103%109%88%103%
202504221,4111,4271,4051,42711,00016101%101%34%100%103%108%89%104%
202504231,4351,4401,4151,4408,90013101%100%81%▲▲100%103%107%90%105%
202504241,4441,4481,4401,4405,5000100%100%62%--100%103%100%90%105%
202504251,4461,4711,4451,4464,0006100%100%73%101%104%100%92%105%
202504281,4451,4601,4451,4575,20011101%101%130%▲▲100%101%97%95%106%
202504301,4871,4891,4641,4846,70027102%100%129%▲▲▲99%101%96%100%108%
202505011,4961,4961,4811,4874,7003100%99%70%▲▲▲▲100%101%97%100%108%
202505021,4871,4901,4801,4895,2002100%100%111%▲▲▲▲▲101%104%97%100%109%
202505071,4891,5111,4891,50112,10012101%101%233%▲▲▲▲▲▲98%102%95%100%109%
202505081,5151,5151,4881,4896,600-1299%98%55%100%94%96%99%109%
202505091,4991,5061,4951,5052,90016101%100%44%100%96%96%100%110%
202505121,5001,5151,4921,4957,300-1099%100%252%102%95%96%99%106%
202505131,5081,5451,4871,54522,80050103%102%312%95%97%98%100%109%
202505141,4821,5111,4101,410146,700-13591%95%643%100%102%103%91%100%
202505151,4101,4261,4101,41315,2003100%100%10%99%100%100%91%100%
202505161,4431,4431,4261,4356,80022102%99%45%▲▲100%100%101%93%102%
202505191,4361,4421,4301,4367,9001100%100%116%▲▲▲99%100%101%93%102%
202505201,4371,4441,4261,4264,400-1099%99%56%102%102%102%92%101%
202505211,4211,4441,4211,4437,10017101%102%161%100%101%101%93%102%
202505221,4261,4401,4261,4304,100-1399%100%58%100%100%100%93%101%
202505231,4371,4411,4311,4414,60011101%100%112%100%100%0%93%102%
202505261,4401,4471,4361,4378,200-4100%100%178%100%100%0%93%102%
202505271,4371,4501,4361,4437,3006100%100%89%99%99%0%93%102%
202505281,4501,4511,4351,4356,400-899%99%88%100%101%0%93%102%
202505291,4351,4451,4351,4414,1006100%100%64%100%101%0%93%102%
202505301,4361,4591,4361,4394,900-2100%100%120%100%100%0%93%102%
202506021,4401,4571,4401,4403,1001100%100%63%100%100%0%93%102%
202506031,4471,4471,4381,4425,7002100%100%184%▲▲100%0%0%93%102%
202506041,4401,4511,4401,4463,1004100%100%54%▲▲▲100%0%0%94%103%
202506051,4421,4451,4401,4403,200-6100%100%103%100%0%0%93%102%
202506061,4491,4501,4401,4422,5002100%100%78%%%%93%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3072,20054,700040,10072,20014,600
2025-05-2366,40057,800039,60066,40018,200
2025-05-1664,50059,300037,60064,50021,700
2025-05-0969,30053,600035,40069,30018,200
2025-05-0269,60055,200036,40069,60018,800
2025-04-2570,00056,100037,00070,00019,100
2025-04-1873,90056,800037,30073,90019,500
2025-04-1174,90056,600037,00074,90019,600
2025-04-0481,40058,900038,20081,40020,700
2025-03-2886,70059,300039,20086,70020,100
2025-03-2192,90062,700039,40092,90023,300
2025-03-1490,70061,900039,50090,70022,400
2025-03-0790,50060,900035,30090,50025,600
2025-02-2890,50061,200034,90090,50026,300
2025-02-2191,20070,100035,60091,20034,500
2025-02-1488,40075,300037,10088,40038,200
2025-02-0791,10079,400037,60091,10041,800
2025-01-3183,00088,900040,60083,00048,300
2025-01-2485,50089,500037,10085,50052,400
2025-01-1782,30089,800036,60082,30053,200
2025-01-1081,00095,500038,00081,00057,500
2024-12-2784,100103,300040,90084,10062,400
2024-12-2095,700115,500044,10095,70071,400
2024-12-13103,30089,500037,600103,30051,900
2024-12-06103,60082,600036,000103,60046,600
2024-11-29100,20058,300031,600100,20026,700
2024-11-2299,80050,400027,50099,80022,900
2024-11-15110,40049,900026,600110,40023,300
2024-11-08114,50046,700024,900114,50021,800
2024-11-01119,20046,900025,100119,20021,800
2024-10-25134,90051,500026,700134,90024,800
2024-10-18135,00049,400027,100135,00022,300
2024-10-11135,00050,500026,500135,00024,000
2024-10-04136,20049,900025,600136,20024,300
2024-09-27136,30045,400025,600136,30019,800
2024-09-20136,50049,900026,700136,50023,200
2024-09-13137,60052,800027,800137,60025,000
2024-09-06137,50053,400027,700137,50025,700
2024-08-30138,00055,000027,100138,00027,900
2024-08-23135,40057,100027,400135,40029,700
2024-08-16132,30059,200026,800132,30032,400
2024-08-09128,30062,700027,000128,30035,700
2024-08-02130,800111,100027,400130,80083,700
2024-07-26142,500122,70010028,100142,40094,600
2024-07-19142,700127,000032,500142,70094,500
2024-07-12141,900122,200032,500141,90089,700
2024-07-05139,600124,400034,900139,60089,500
2024-06-28136,500130,700033,900136,50096,800
2024-06-21136,500141,400034,400136,500107,000
2024-06-14137,600136,100034,800137,600101,300
2024-06-07143,700134,500034,900143,70099,600
2024-05-31148,900134,500035,000148,90099,500
2024-05-24147,700123,400035,400147,70088,000
2024-05-17137,000109,100036,700137,00072,400
2024-05-10170,300113,600039,900170,30073,700
2024-05-02140,100127,800044,900140,10082,900
2024-04-26130,300124,000043,900130,30080,100
2024-04-19151,300117,400044,300151,30073,100
2024-04-12144,100125,700048,600144,10077,100
2024-04-05135,500113,600045,500135,50068,100
2024-03-29126,700116,400046,000126,70070,400
2024-03-22130,200131,200047,900130,20083,300
2024-03-15163,300162,600051,400163,300111,200
2024-03-08173,500175,300057,600173,500117,700
2024-03-01156,300184,300060,200156,300124,100
2024-02-22158,500217,100065,100158,500152,000
2024-02-16154,500222,900065,200154,500157,700
2024-02-09148,600204,400056,300148,600148,100
2024-02-02112,100171,800052,000112,100119,800
2024-01-2672,700175,400054,80072,700120,600
2024-01-1967,400166,400051,50067,400114,900
2024-01-1264,400182,400049,90064,400132,500

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
2024-07-17 Barclays Capital Securities Ltd45,9000.49%-6,7002,2892,3052,2782,29210,400
2024-05-29 Barclays Capital Securities Ltd52,6000.56%2,1432,1432,0982,1209,500
2024-05-22 GOLDMAN SACHS INTERNATIONAL45,0000.48%-8,2002,1452,1452,0992,11122,800
2024-05-20 GOLDMAN SACHS INTERNATIONAL53,2000.57%-6,9002,1152,1622,1022,16021,300
2024-05-10 GOLDMAN SACHS INTERNATIONAL60,1000.65%-11,3002,0242,0882,0152,08048,800
2024-04-17 GOLDMAN SACHS INTERNATIONAL71,4000.77%-10,5002,2232,2332,1582,18621,700
2024-04-16 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC42,7000.46%-11,1002,2462,3222,2002,22353,300
2024-04-09 GOLDMAN SACHS INTERNATIONAL81,9000.88%-4,5002,3072,3452,2812,28123,100
2024-04-01 GOLDMAN SACHS INTERNATIONAL86,4000.93%12,4002,3802,3802,2502,26265,800
2024-03-21 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC53,8000.58%-2,4002,5202,5482,4522,45245,800
2024-03-15 モルガン・スタンレーMUFG証券株式会社45,9000.49%-8,8002,3652,3772,3422,35512,800
2024-03-08 GOLDMAN SACHS INTERNATIONAL74,0000.80%1,6002,2522,2842,2492,27831,400
2024-03-05 GOLDMAN SACHS INTERNATIONAL72,4000.78%-1,8002,3102,3292,2822,30238,500

TDnet更新情報

報告日strtime銘柄タイトル
2025052017:00G-サンクゼール 2025年3月期 決算説明会
2025052017:00G-サンクゼール 米国事業の現状と成長戦略について
2025051316:30G-サンクゼール 2025年3月期決算短信〔日本基準〕(連結)
2025051316:30G-サンクゼール 2025年3月期 決算説明資料
2025042815:30G-サンクゼール 株主優待の一部内容変更に関するお知らせ
2025041112:00G-サンクゼール 当社連結子会社による事業譲受に関するお知らせ
2025020416:00G-サンクゼール 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020416:00G-サンクゼール 通期連結業績予想の修正に関するお知らせ
2025020416:00G-サンクゼール 2025年3月期第3四半期決算説明資料
2024111215:30G-サンクゼール (訂正・数値データ訂正)2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)の 一部訂正に関するお知らせ
2024110513:00G-サンクゼール 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110513:00G-サンクゼール 通期連結業績予想の修正に関するお知らせ
2024110513:00G-サンクゼール 2025年3月期第2四半期決算説明資料
2024100713:00G-サンクゼール 当社連結子会社による事業譲受に関するお知らせ
2024082015:00G-サンクゼール 店舗閉店に伴う特別損失等の計上に関するお知らせ
2024080615:30G-サンクゼール 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080615:30G-サンクゼール 2025年3月期 第1四半期決算説明資料
2024062810:10G-サンクゼール 支配株主等に関する事項について
2024061415:30G-サンクゼール 事業計画及び成長可能性に関する事項
2024050715:30G-サンクゼール 2024年3月期 決算短信〔日本基準〕(連結)
2024050715:30G-サンクゼール 2024年3月期 決算説明資料
2024050719:00G-サンクゼール (訂正)「2024年3月期 決算説明資料」の一部訂正について
2024020615:30G-サンクゼール 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020615:30G-サンクゼール 2024年3月期 第3四半期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VCMA3602025-03-05 16:33株式会社サンクゼール久世 良太訂正報告書(大量保有報告書・変更報告書)
S100V8NL3502025-02-28 09:06株式会社サンクゼール久世 良太変更報告書
S100PZVO3502023-01-25 15:30株式会社サンクゼール久世 良太変更報告書

企業サイト更新情報

codecatesite_titlemodified
29371 St.Cousair | サンクゼール2025-06-07 15:20:21
29372 電子公告 | St.Cousair2024-06-18 22:39:59
29372 免責事項 | St.Cousair2024-06-18 22:39:58
29372 FAQ | St.Cousair2024-06-18 22:39:57
29372 ディスクロージャーポリシー | St.Cousair2024-06-18 22:39:56
29372 IRカレンダー | St.Cousair2024-06-18 22:39:55
29372 株式基本情報 | St.Cousair2024-06-18 22:39:54
29372 株価情報 | St.Cousair2024-06-18 22:39:53
29372 株式基本情報 | St.Cousair2024-06-18 22:39:52
29372 その他IR資料 | St.Cousair2024-06-18 22:39:51