[2937]サンクゼール:【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
Yahoo! 【グロース/04食料品】 売上高:194670 当期純利益:3500 総資産:92450 時価:157億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,703 | 1,713 | 1,700 | 1,711 | 12,600 | 7,000 | 100% | ▲ | 7771 | 0 | 0 | 88% | 0% |
| 20251015 | 1,725 | 1,744 | 1,725 | 1,742 | 3,500 | -9,100 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251016 | 1,760 | 1,779 | 1,731 | 1,731 | 6,500 | 3,000 | 99% | ▼ | 1117 | 0 | 0 | 89% | 2% |
| 20251017 | 1,731 | 1,750 | 1,731 | 1,750 | 3,200 | -3,300 | 101% | ▲ | 8582 | 0 | 0 | 90% | 3% |
| 20251020 | 1,777 | 1,802 | 1,760 | 1,783 | 11,700 | 8,500 | 102% | ▲▲ | 1111 | 0 | 0 | 91% | 5% |
| 20251021 | 1,783 | 1,783 | 1,750 | 1,750 | 6,600 | -5,100 | 98% | ▼ | 8828 | 0 | 0 | 90% | 3% |
| 20251022 | 1,758 | 1,771 | 1,740 | 1,744 | 4,000 | -2,600 | 100% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20251023 | 1,744 | 1,755 | 1,742 | 1,751 | 2,900 | -1,100 | 100% | ▲ | 8282 | 0 | 0 | 90% | 3% |
| 20251024 | 1,755 | 1,776 | 1,753 | 1,764 | 3,300 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 3% |
| 20251027 | 1,763 | 1,778 | 1,752 | 1,760 | 4,000 | 700 | 100% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20251028 | 1,765 | 1,765 | 1,742 | 1,745 | 3,400 | -600 | 99% | ▼▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251029 | 1,758 | 1,759 | 1,735 | 1,735 | 4,400 | 1,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251030 | 1,735 | 1,768 | 1,735 | 1,768 | 5,200 | 800 | 102% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20251031 | 1,760 | 1,760 | 1,741 | 1,745 | 5,100 | -100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251104 | 1,745 | 1,754 | 1,735 | 1,738 | 9,100 | 4,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251105 | 1,738 | 1,738 | 1,685 | 1,708 | 23,000 | 13,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251106 | 1,708 | 1,725 | 1,700 | 1,725 | 5,500 | -17,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251107 | 1,725 | 1,725 | 1,702 | 1,710 | 2,800 | -2,700 | 99% | ▼ | 5228 | 0 | 0 | 96% | 0% |
| 20251110 | 1,715 | 1,718 | 1,705 | 1,706 | 2,000 | -800 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20251111 | 1,705 | 1,706 | 1,698 | 1,706 | 6,600 | 4,600 | 100% | -- | 7774 | 0 | 0 | 96% | 0% |
| 20251112 | 1,706 | 1,710 | 1,698 | 1,700 | 6,300 | -300 | 100% | ▼ | 2528 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 28,700 | 20,800 | 20,100 | 0 | 8,600 | 20,800 |
| 2025-10-31 | 28,000 | 29,500 | 18,900 | 0 | 9,100 | 29,500 |
| 2025-10-24 | 28,600 | 35,000 | 19,300 | 0 | 9,300 | 35,000 |
| 2025-10-17 | 28,800 | 37,200 | 19,100 | 0 | 9,700 | 37,200 |