| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 1,421 | 1,448 | 1,416 | 1,426 | 59,500 | -6 | 100% | 100% | 126% | ▼ | 102% | 109% | 105% | 83% | 104% |
| 20241227 | 1,428 | 1,468 | 1,428 | 1,459 | 25,800 | 33 | 102% | 102% | 43% | ▲ | 102% | 106% | 103% | 86% | 106% |
| 20241230 | 1,473 | 1,504 | 1,473 | 1,500 | 29,600 | 41 | 103% | 102% | 115% | ▲▲ | 100% | 102% | 102% | 90% | 109% |
| 20250106 | 1,525 | 1,525 | 1,499 | 1,522 | 30,600 | 22 | 101% | 100% | 103% | ▲▲▲ | 99% | 100% | 100% | 94% | 111% |
| 20250107 | 1,547 | 1,547 | 1,500 | 1,530 | 26,000 | 8 | 101% | 99% | 85% | ▲▲▲▲ | 101% | 98% | 106% | 95% | 111% |
| 20250108 | 1,538 | 1,556 | 1,527 | 1,556 | 20,200 | 26 | 102% | 101% | 78% | ▲▲▲▲▲ | 99% | 95% | 103% | 99% | 113% |
| 20250109 | 1,574 | 1,574 | 1,536 | 1,553 | 25,600 | -3 | 100% | 99% | 127% | ▼ | 99% | 95% | 104% | 99% | 113% |
| 20250110 | 1,556 | 1,556 | 1,539 | 1,540 | 10,900 | -13 | 99% | 99% | 43% | ▼▼ | 97% | 97% | 106% | 99% | 112% |
| 20250114 | 1,540 | 1,540 | 1,501 | 1,501 | 22,000 | -39 | 97% | 97% | 202% | ▼▼▼ | 100% | 100% | 108% | 96% | 109% |
| 20250115 | 1,500 | 1,500 | 1,485 | 1,498 | 17,200 | -3 | 100% | 100% | 78% | ▼▼▼▼ | 97% | 99% | 107% | 96% | 109% |
| 20250116 | 1,514 | 1,514 | 1,475 | 1,476 | 17,800 | -22 | 99% | 97% | 103% | ▼▼▼▼▼ | 101% | 101% | 110% | 95% | 107% |
| 20250117 | 1,474 | 1,483 | 1,473 | 1,483 | 7,300 | 7 | 100% | 101% | 41% | ▲ | 100% | 98% | 109% | 95% | 108% |
| 20250120 | 1,494 | 1,498 | 1,472 | 1,498 | 9,000 | 15 | 101% | 100% | 123% | ▲▲ | 99% | 99% | 108% | 96% | 109% |
| 20250121 | 1,498 | 1,498 | 1,476 | 1,476 | 10,300 | -22 | 99% | 99% | 114% | ▼ | 100% | 102% | 109% | 95% | 107% |
| 20250122 | 1,489 | 1,495 | 1,475 | 1,495 | 11,600 | 19 | 101% | 100% | 113% | ▲ | 97% | 104% | 109% | 96% | 109% |
| 20250123 | 1,495 | 1,495 | 1,450 | 1,450 | 20,800 | -45 | 97% | 97% | 179% | ▼ | 101% | 107% | 112% | 93% | 102% |
| 20250124 | 1,450 | 1,478 | 1,445 | 1,469 | 16,900 | 19 | 101% | 101% | 81% | ▲ | 100% | 102% | 109% | 94% | 103% |
| 20250127 | 1,488 | 1,490 | 1,470 | 1,484 | 15,300 | 15 | 101% | 100% | 91% | ▲▲ | 102% | 101% | 109% | 95% | 104% |
| 20250128 | 1,489 | 1,515 | 1,489 | 1,513 | 9,900 | 29 | 102% | 102% | 65% | ▲▲▲ | 102% | 98% | 107% | 97% | 106% |
| 20250129 | 1,518 | 1,548 | 1,507 | 1,548 | 18,700 | 35 | 102% | 102% | 189% | ▲▲▲▲ | 98% | 105% | 105% | 99% | 109% |
| 20250130 | 1,548 | 1,548 | 1,503 | 1,513 | 15,500 | -35 | 98% | 98% | 83% | ▼ | 99% | 106% | 106% | 97% | 104% |
| 20250131 | 1,528 | 1,528 | 1,505 | 1,506 | 10,000 | -7 | 100% | 99% | 65% | ▼▼ | 98% | 107% | 108% | 97% | 104% |
| 20250203 | 1,500 | 1,500 | 1,473 | 1,476 | 17,100 | -30 | 98% | 98% | 171% | ▼▼▼ | 101% | 110% | 109% | 95% | 102% |
| 20250204 | 1,476 | 1,495 | 1,476 | 1,485 | 11,200 | 9 | 101% | 101% | 65% | ▲ | 105% | 105% | 104% | 95% | 102% |
| 20250205 | 1,550 | 1,706 | 1,550 | 1,624 | 193,900 | 139 | 109% | 105% | 1731% | ▲▲ | 100% | 101% | 101% | 100% | 112% |
| 20250206 | 1,597 | 1,616 | 1,580 | 1,595 | 23,100 | -29 | 98% | 100% | 12% | ▼ | 101% | 102% | 102% | 98% | 110% |
| 20250207 | 1,593 | 1,618 | 1,593 | 1,612 | 12,000 | 17 | 101% | 101% | 52% | ▲ | 100% | 99% | 103% | 99% | 111% |
| 20250210 | 1,620 | 1,639 | 1,620 | 1,625 | 12,700 | 13 | 101% | 100% | 106% | ▲▲ | 98% | 100% | 107% | 100% | 112% |
| 20250212 | 1,626 | 1,626 | 1,595 | 1,600 | 12,800 | -25 | 98% | 98% | 101% | ▼ | 99% | 99% | 106% | 98% | 110% |
| 20250213 | 1,640 | 1,640 | 1,610 | 1,618 | 6,400 | 18 | 101% | 99% | 50% | ▲ | 98% | 99% | 107% | 100% | 112% |
| 20250214 | 1,629 | 1,629 | 1,596 | 1,596 | 9,300 | -22 | 99% | 98% | 145% | ▼ | 99% | 97% | 107% | 98% | 110% |
| 20250217 | 1,617 | 1,617 | 1,598 | 1,598 | 6,300 | 2 | 100% | 99% | 68% | ▲ | 101% | 97% | 108% | 98% | 110% |
| 20250218 | 1,600 | 1,620 | 1,595 | 1,618 | 22,900 | 20 | 101% | 101% | 363% | ▲▲ | 100% | 96% | 107% | 100% | 112% |
| 20250219 | 1,617 | 1,623 | 1,608 | 1,610 | 6,300 | -8 | 100% | 100% | 28% | ▼ | 98% | 98% | 108% | 99% | 111% |
| 20250220 | 1,610 | 1,625 | 1,574 | 1,574 | 36,300 | -36 | 98% | 98% | 576% | ▼▼ | 100% | 103% | 112% | 97% | 109% |
| 20250225 | 1,550 | 1,555 | 1,540 | 1,544 | 17,100 | -30 | 98% | 100% | 47% | ▼▼▼ | 98% | 102% | 110% | 95% | 105% |
| 20250226 | 1,572 | 1,572 | 1,530 | 1,544 | 6,100 | 0 | 100% | 98% | 36% | -- | 100% | 103% | 111% | 95% | 105% |
| 20250227 | 1,559 | 1,571 | 1,541 | 1,560 | 6,600 | 16 | 101% | 100% | 108% | ▲ | 100% | 103% | 108% | 96% | 106% |
| 20250228 | 1,570 | 1,578 | 1,555 | 1,576 | 8,800 | 16 | 101% | 100% | 133% | ▲▲ | 99% | 100% | 102% | 97% | 107% |
| 20250303 | 1,607 | 1,636 | 1,578 | 1,594 | 8,700 | 18 | 101% | 99% | 99% | ▲▲▲ | 100% | 101% | 101% | 98% | 108% |
| 20250304 | 1,610 | 1,615 | 1,595 | 1,602 | 5,700 | 8 | 101% | 100% | 66% | ▲▲▲▲ | 100% | 104% | 100% | 99% | 109% |
| 20250305 | 1,603 | 1,622 | 1,603 | 1,604 | 6,500 | 2 | 100% | 100% | 114% | ▲▲▲▲▲ | 100% | 105% | 100% | 99% | 109% |
| 20250306 | 1,609 | 1,625 | 1,606 | 1,614 | 7,400 | 10 | 101% | 100% | 114% | ▲▲▲▲▲▲ | 99% | 107% | 99% | 99% | 109% |
| 20250307 | 1,615 | 1,619 | 1,602 | 1,605 | 8,100 | -9 | 99% | 99% | 109% | ▼ | 100% | 107% | 98% | 99% | 104% |
| 20250310 | 1,624 | 1,637 | 1,615 | 1,620 | 9,100 | 15 | 101% | 100% | 112% | ▲ | 102% | 104% | 0% | 100% | 105% |
| 20250311 | 1,634 | 1,671 | 1,630 | 1,671 | 16,800 | 51 | 103% | 102% | 185% | ▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20250312 | 1,680 | 1,699 | 1,650 | 1,682 | 18,600 | 11 | 101% | 100% | 111% | ▲▲▲ | 103% | 96% | 0% | 100% | 109% |
| 20250313 | 1,692 | 1,736 | 1,683 | 1,735 | 28,800 | 53 | 103% | 103% | 155% | ▲▲▲▲ | 96% | 91% | 0% | 100% | 112% |
| 20250314 | 1,769 | 1,769 | 1,694 | 1,694 | 22,500 | -41 | 98% | 96% | 78% | ▼ | 97% | 95% | 0% | 98% | 110% |
| 20250317 | 1,696 | 1,696 | 1,637 | 1,647 | 29,700 | -47 | 97% | 97% | 132% | ▼▼ | 98% | 96% | 0% | 95% | 107% |
| 20250318 | 1,664 | 1,676 | 1,630 | 1,632 | 15,900 | -15 | 99% | 98% | 54% | ▼▼▼ | 99% | 98% | 0% | 94% | 106% |
| 20250319 | 1,626 | 1,646 | 1,608 | 1,609 | 27,000 | -23 | 99% | 99% | 170% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 104% |
| 20250321 | 1,610 | 1,630 | 1,605 | 1,605 | 20,300 | -4 | 100% | 100% | 75% | ▼▼▼▼▼ | 98% | 0% | 0% | 93% | 104% |
| 20250324 | 1,615 | 1,621 | 1,588 | 1,588 | 35,800 | -17 | 99% | 98% | 176% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 92% | 103% |
| 20250325 | 1,600 | 1,605 | 1,589 | 1,597 | 15,700 | 9 | 101% | 100% | 44% | ▲ | % | % | % | 92% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 90,700 | 61,900 | 0 | 39,500 | 90,700 | 22,400 |
| 2025-03-07 | 90,500 | 60,900 | 0 | 35,300 | 90,500 | 25,600 |
| 2025-02-28 | 90,500 | 61,200 | 0 | 34,900 | 90,500 | 26,300 |
| 2025-02-21 | 91,200 | 70,100 | 0 | 35,600 | 91,200 | 34,500 |
| 2025-02-14 | 88,400 | 75,300 | 0 | 37,100 | 88,400 | 38,200 |
| 2025-02-07 | 91,100 | 79,400 | 0 | 37,600 | 91,100 | 41,800 |
| 2025-01-31 | 83,000 | 88,900 | 0 | 40,600 | 83,000 | 48,300 |
| 2025-01-24 | 85,500 | 89,500 | 0 | 37,100 | 85,500 | 52,400 |
| 2025-01-17 | 82,300 | 89,800 | 0 | 36,600 | 82,300 | 53,200 |
| 2025-01-10 | 81,000 | 95,500 | 0 | 38,000 | 81,000 | 57,500 |
| 2024-12-27 | 84,100 | 103,300 | 0 | 40,900 | 84,100 | 62,400 |
| 2024-12-20 | 95,700 | 115,500 | 0 | 44,100 | 95,700 | 71,400 |
| 2024-12-13 | 103,300 | 89,500 | 0 | 37,600 | 103,300 | 51,900 |
| 2024-12-06 | 103,600 | 82,600 | 0 | 36,000 | 103,600 | 46,600 |
| 2024-11-29 | 100,200 | 58,300 | 0 | 31,600 | 100,200 | 26,700 |
| 2024-11-22 | 99,800 | 50,400 | 0 | 27,500 | 99,800 | 22,900 |
| 2024-11-15 | 110,400 | 49,900 | 0 | 26,600 | 110,400 | 23,300 |
| 2024-11-08 | 114,500 | 46,700 | 0 | 24,900 | 114,500 | 21,800 |
| 2024-11-01 | 119,200 | 46,900 | 0 | 25,100 | 119,200 | 21,800 |
| 2024-10-25 | 134,900 | 51,500 | 0 | 26,700 | 134,900 | 24,800 |
| 2024-10-18 | 135,000 | 49,400 | 0 | 27,100 | 135,000 | 22,300 |
| 2024-10-11 | 135,000 | 50,500 | 0 | 26,500 | 135,000 | 24,000 |
| 2024-10-04 | 136,200 | 49,900 | 0 | 25,600 | 136,200 | 24,300 |
| 2024-09-27 | 136,300 | 45,400 | 0 | 25,600 | 136,300 | 19,800 |
| 2024-09-20 | 136,500 | 49,900 | 0 | 26,700 | 136,500 | 23,200 |
| 2024-09-13 | 137,600 | 52,800 | 0 | 27,800 | 137,600 | 25,000 |
| 2024-09-06 | 137,500 | 53,400 | 0 | 27,700 | 137,500 | 25,700 |
| 2024-08-30 | 138,000 | 55,000 | 0 | 27,100 | 138,000 | 27,900 |
| 2024-08-23 | 135,400 | 57,100 | 0 | 27,400 | 135,400 | 29,700 |
| 2024-08-16 | 132,300 | 59,200 | 0 | 26,800 | 132,300 | 32,400 |
| 2024-08-09 | 128,300 | 62,700 | 0 | 27,000 | 128,300 | 35,700 |
| 2024-08-02 | 130,800 | 111,100 | 0 | 27,400 | 130,800 | 83,700 |
| 2024-07-26 | 142,500 | 122,700 | 100 | 28,100 | 142,400 | 94,600 |
| 2024-07-19 | 142,700 | 127,000 | 0 | 32,500 | 142,700 | 94,500 |
| 2024-07-12 | 141,900 | 122,200 | 0 | 32,500 | 141,900 | 89,700 |
| 2024-07-05 | 139,600 | 124,400 | 0 | 34,900 | 139,600 | 89,500 |
| 2024-06-28 | 136,500 | 130,700 | 0 | 33,900 | 136,500 | 96,800 |
| 2024-06-21 | 136,500 | 141,400 | 0 | 34,400 | 136,500 | 107,000 |
| 2024-06-14 | 137,600 | 136,100 | 0 | 34,800 | 137,600 | 101,300 |
| 2024-06-07 | 143,700 | 134,500 | 0 | 34,900 | 143,700 | 99,600 |
| 2024-05-31 | 148,900 | 134,500 | 0 | 35,000 | 148,900 | 99,500 |
| 2024-05-24 | 147,700 | 123,400 | 0 | 35,400 | 147,700 | 88,000 |
| 2024-05-17 | 137,000 | 109,100 | 0 | 36,700 | 137,000 | 72,400 |
| 2024-05-10 | 170,300 | 113,600 | 0 | 39,900 | 170,300 | 73,700 |
| 2024-05-02 | 140,100 | 127,800 | 0 | 44,900 | 140,100 | 82,900 |
| 2024-04-26 | 130,300 | 124,000 | 0 | 43,900 | 130,300 | 80,100 |
| 2024-04-19 | 151,300 | 117,400 | 0 | 44,300 | 151,300 | 73,100 |
| 2024-04-12 | 144,100 | 125,700 | 0 | 48,600 | 144,100 | 77,100 |
| 2024-04-05 | 135,500 | 113,600 | 0 | 45,500 | 135,500 | 68,100 |
| 2024-03-29 | 126,700 | 116,400 | 0 | 46,000 | 126,700 | 70,400 |
| 2024-03-22 | 130,200 | 131,200 | 0 | 47,900 | 130,200 | 83,300 |
| 2024-03-15 | 163,300 | 162,600 | 0 | 51,400 | 163,300 | 111,200 |
| 2024-03-08 | 173,500 | 175,300 | 0 | 57,600 | 173,500 | 117,700 |
| 2024-03-01 | 156,300 | 184,300 | 0 | 60,200 | 156,300 | 124,100 |
| 2024-02-22 | 158,500 | 217,100 | 0 | 65,100 | 158,500 | 152,000 |
| 2024-02-16 | 154,500 | 222,900 | 0 | 65,200 | 154,500 | 157,700 |
| 2024-02-09 | 148,600 | 204,400 | 0 | 56,300 | 148,600 | 148,100 |
| 2024-02-02 | 112,100 | 171,800 | 0 | 52,000 | 112,100 | 119,800 |
| 2024-01-26 | 72,700 | 175,400 | 0 | 54,800 | 72,700 | 120,600 |
| 2024-01-19 | 67,400 | 166,400 | 0 | 51,500 | 67,400 | 114,900 |
| 2024-01-12 | 64,400 | 182,400 | 0 | 49,900 | 64,400 | 132,500 |
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 Ltd | 45,900 | 0.49% | ▼ | -6,700 | 2,289 | 2,305 | 2,278 | 2,292 | 10,400 |
| 2024-05-29 | Barclays Capital Securities Ltd | 52,600 | 0.56% | ▲ | 2,143 | 2,143 | 2,098 | 2,120 | 9,500 | |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 45,000 | 0.48% | ▼ | -8,200 | 2,145 | 2,145 | 2,099 | 2,111 | 22,800 |
| 2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 53,200 | 0.57% | ▼ | -6,900 | 2,115 | 2,162 | 2,102 | 2,160 | 21,300 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 60,100 | 0.65% | ▼ | -11,300 | 2,024 | 2,088 | 2,015 | 2,080 | 48,800 |
| 2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 71,400 | 0.77% | ▼ | -10,500 | 2,223 | 2,233 | 2,158 | 2,186 | 21,700 |
| 2024-04-16 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 42,700 | 0.46% | ▼ | -11,100 | 2,246 | 2,322 | 2,200 | 2,223 | 53,300 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 81,900 | 0.88% | ▼ | -4,500 | 2,307 | 2,345 | 2,281 | 2,281 | 23,100 |
| 2024-04-01 | GOLDMAN SACHS INTERNATIONAL | 86,400 | 0.93% | ▲ | 12,400 | 2,380 | 2,380 | 2,250 | 2,262 | 65,800 |
| 2024-03-21 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 53,800 | 0.58% | ▼ | -2,400 | 2,520 | 2,548 | 2,452 | 2,452 | 45,800 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 45,900 | 0.49% | ▼ | -8,800 | 2,365 | 2,377 | 2,342 | 2,355 | 12,800 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 74,000 | 0.80% | ▲ | 1,600 | 2,252 | 2,284 | 2,249 | 2,278 | 31,400 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 72,400 | 0.78% | ▼ | -1,800 | 2,310 | 2,329 | 2,282 | 2,302 | 38,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250204 | 16:00 | Ｇ－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） |
| 20250204 | 16:00 | Ｇ－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 |
| 20250204 | 16:00 | Ｇ－サンクゼール | 2025年３月期第３四半期決算説明資料 |
| 20241112 | 15:30 | Ｇ－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 |
| 20241105 | 13:00 | Ｇ－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） |
| 20241105 | 13:00 | Ｇ－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 |
| 20241105 | 13:00 | Ｇ－サンクゼール | 2025年３月期第２四半期決算説明資料 |
| 20241007 | 13:00 | Ｇ－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 |
| 20240820 | 15:00 | Ｇ－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 |
| 20240806 | 15:30 | Ｇ－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） |
| 20240806 | 15:30 | Ｇ－サンクゼール | 2025年３月期 第１四半期決算説明資料 |
| 20240628 | 10:10 | Ｇ－サンクゼール | 支配株主等に関する事項について |
| 20240614 | 15:30 | Ｇ－サンクゼール | 事業計画及び成長可能性に関する事項 |
| 20240507 | 15:30 | Ｇ－サンクゼール | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240507 | 15:30 | Ｇ－サンクゼール | 2024年３月期 決算説明資料 |
| 20240507 | 19:00 | Ｇ－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 |
| 20240206 | 15:30 | Ｇ－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） |
| 20240206 | 15:30 | Ｇ－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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2937 | 1 | St.Cousair | サンクゼール | 2025-03-25 20:25:53 |
| 2937 | 2 | 電子公告 | St.Cousair | 2024-06-18 22:39:59 |
| 2937 | 2 | 免責事項 | St.Cousair | 2024-06-18 22:39:58 |
| 2937 | 2 | FAQ | St.Cousair | 2024-06-18 22:39:57 |
| 2937 | 2 | ディスクロージャーポリシー | St.Cousair | 2024-06-18 22:39:56 |
| 2937 | 2 | IRカレンダー | St.Cousair | 2024-06-18 22:39:55 |
| 2937 | 2 | 株式基本情報 | St.Cousair | 2024-06-18 22:39:54 |
| 2937 | 2 | 株価情報 | St.Cousair | 2024-06-18 22:39:53 |
| 2937 | 2 | 株式基本情報 | St.Cousair | 2024-06-18 22:39:52 |
| 2937 | 2 | その他IR資料 | St.Cousair | 2024-06-18 22:39:51 |