| 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 | 2,187 | 2,193 | 2,170 | 2,171 | 14,000 | 19 | 101% | 99% | 200% | ▲▲ | 100% | 98% | 95% | 100% | 109% |
| 20240925 | 2,188 | 2,194 | 2,157 | 2,181 | 16,000 | 10 | 100% | 100% | 114% | ▲▲▲ | 100% | 97% | 95% | 100% | 109% |
| 20240926 | 2,188 | 2,193 | 2,173 | 2,193 | 19,600 | 12 | 101% | 100% | 123% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 110% |
| 20240927 | 2,143 | 2,182 | 2,124 | 2,150 | 7,400 | -43 | 98% | 100% | 38% | ▼ | 100% | 99% | 97% | 98% | 108% |
| 20240930 | 2,133 | 2,173 | 2,127 | 2,139 | 5,300 | -11 | 99% | 100% | 72% | ▼▼ | 99% | 99% | 96% | 98% | 107% |
| 20241001 | 2,139 | 2,140 | 2,111 | 2,113 | 4,900 | -26 | 99% | 99% | 92% | ▼▼▼ | 101% | 99% | 98% | 96% | 106% |
| 20241002 | 2,103 | 2,130 | 2,101 | 2,130 | 5,000 | 17 | 101% | 101% | 102% | ▲ | 100% | 97% | 97% | 97% | 107% |
| 20241003 | 2,120 | 2,130 | 2,101 | 2,115 | 6,600 | -15 | 99% | 100% | 132% | ▼ | 99% | 96% | 97% | 96% | 106% |
| 20241004 | 2,123 | 2,147 | 2,101 | 2,110 | 10,500 | -5 | 100% | 99% | 159% | ▼▼ | 98% | 97% | 97% | 96% | 106% |
| 20241007 | 2,110 | 2,110 | 2,071 | 2,078 | 11,000 | -32 | 98% | 98% | 105% | ▼▼▼ | 99% | 100% | 99% | 95% | 104% |
| 20241008 | 2,074 | 2,077 | 2,020 | 2,050 | 6,500 | -28 | 99% | 99% | 59% | ▼▼▼▼ | 100% | 101% | 101% | 93% | 103% |
| 20241009 | 2,041 | 2,056 | 2,036 | 2,038 | 3,700 | -12 | 99% | 100% | 57% | ▼▼▼▼▼ | 100% | 101% | 100% | 93% | 102% |
| 20241010 | 2,048 | 2,085 | 2,035 | 2,047 | 4,800 | 9 | 100% | 100% | 130% | ▲ | 99% | 98% | 100% | 93% | 103% |
| 20241011 | 2,065 | 2,065 | 2,040 | 2,050 | 3,500 | 3 | 100% | 99% | 73% | ▲▲ | 100% | 99% | 99% | 93% | 101% |
| 20241015 | 2,070 | 2,074 | 2,045 | 2,068 | 8,600 | 18 | 101% | 100% | 246% | ▲▲▲ | 100% | 99% | 98% | 94% | 101% |
| 20241016 | 2,070 | 2,088 | 2,048 | 2,062 | 6,800 | -6 | 100% | 100% | 79% | ▼ | 98% | 97% | 98% | 94% | 101% |
| 20241017 | 2,062 | 2,074 | 2,031 | 2,031 | 6,100 | -31 | 98% | 98% | 90% | ▼▼ | 99% | 97% | 99% | 93% | 100% |
| 20241018 | 2,042 | 2,054 | 2,017 | 2,025 | 4,400 | -6 | 100% | 99% | 72% | ▼▼▼ | 101% | 97% | 96% | 92% | 100% |
| 20241021 | 2,026 | 2,045 | 2,025 | 2,040 | 4,200 | 15 | 101% | 101% | 95% | ▲ | 98% | 99% | 95% | 93% | 101% |
| 20241022 | 2,042 | 2,042 | 2,005 | 2,005 | 4,200 | -35 | 98% | 98% | 100% | ▼ | 99% | 103% | 96% | 91% | 100% |
| 20241023 | 2,003 | 2,026 | 1,986 | 1,986 | 10,700 | -19 | 99% | 99% | 255% | ▼▼ | 99% | 103% | 96% | 91% | 100% |
| 20241024 | 1,991 | 2,000 | 1,972 | 1,972 | 6,400 | -14 | 99% | 99% | 60% | ▼▼▼ | 100% | 103% | 96% | 90% | 100% |
| 20241025 | 1,975 | 1,989 | 1,970 | 1,970 | 2,400 | -2 | 100% | 100% | 38% | ▼▼▼▼ | 103% | 103% | 96% | 92% | 100% |
| 20241028 | 1,970 | 2,020 | 1,970 | 2,020 | 10,300 | 50 | 103% | 103% | 429% | ▲ | 103% | 101% | 94% | 94% | 103% |
| 20241029 | 2,000 | 2,057 | 1,999 | 2,055 | 11,400 | 35 | 102% | 103% | 111% | ▲▲ | 101% | 96% | 93% | 96% | 104% |
| 20241030 | 2,021 | 2,059 | 2,011 | 2,032 | 3,900 | -23 | 99% | 101% | 34% | ▼ | 100% | 95% | 91% | 95% | 103% |
| 20241031 | 2,032 | 2,050 | 2,030 | 2,030 | 6,500 | -2 | 100% | 100% | 167% | ▼▼ | 100% | 95% | 91% | 96% | 103% |
| 20241101 | 2,025 | 2,025 | 2,010 | 2,017 | 4,700 | -13 | 99% | 100% | 72% | ▼▼▼ | 96% | 95% | 91% | 96% | 102% |
| 20241105 | 2,017 | 2,017 | 1,870 | 1,935 | 52,100 | -82 | 96% | 96% | 1109% | ▼▼▼▼ | 99% | 98% | 94% | 93% | 100% |
| 20241106 | 1,930 | 1,945 | 1,912 | 1,912 | 18,800 | -23 | 99% | 99% | 36% | ▼▼▼▼▼ | 101% | 99% | 95% | 92% | 100% |
| 20241107 | 1,910 | 1,977 | 1,910 | 1,930 | 19,300 | 18 | 101% | 101% | 103% | ▲ | 99% | 98% | 92% | 93% | 101% |
| 20241108 | 1,928 | 1,928 | 1,916 | 1,917 | 13,100 | -13 | 99% | 99% | 68% | ▼ | 98% | 98% | 92% | 93% | 100% |
| 20241111 | 1,915 | 1,915 | 1,881 | 1,885 | 16,400 | -32 | 98% | 98% | 125% | ▼▼ | 100% | 98% | 93% | 91% | 100% |
| 20241112 | 1,885 | 1,918 | 1,885 | 1,890 | 7,900 | 5 | 100% | 100% | 48% | ▲ | 100% | 97% | 92% | 91% | 100% |
| 20241113 | 1,891 | 1,896 | 1,880 | 1,883 | 7,200 | -7 | 100% | 100% | 91% | ▼ | 100% | 98% | 93% | 91% | 100% |
| 20241114 | 1,883 | 1,895 | 1,876 | 1,876 | 12,000 | -7 | 100% | 100% | 167% | ▼▼ | 99% | 97% | 92% | 91% | 100% |
| 20241115 | 1,874 | 1,874 | 1,840 | 1,847 | 17,800 | -29 | 98% | 99% | 148% | ▼▼▼ | 98% | 98% | 91% | 90% | 100% |
| 20241118 | 1,850 | 1,850 | 1,821 | 1,821 | 20,000 | -26 | 99% | 98% | 112% | ▼▼▼▼ | 101% | 98% | 92% | 89% | 100% |
| 20241119 | 1,820 | 1,846 | 1,820 | 1,843 | 12,300 | 22 | 101% | 101% | 62% | ▲ | 99% | 96% | 88% | 90% | 101% |
| 20241120 | 1,844 | 1,844 | 1,817 | 1,817 | 14,100 | -26 | 99% | 99% | 115% | ▼ | 100% | 97% | 88% | 88% | 100% |
| 20241121 | 1,815 | 1,825 | 1,810 | 1,820 | 13,200 | 3 | 100% | 100% | 94% | ▲ | 98% | 97% | 87% | 89% | 100% |
| 20241122 | 1,810 | 1,814 | 1,782 | 1,782 | 33,800 | -38 | 98% | 98% | 256% | ▼ | 99% | 98% | 88% | 87% | 100% |
| 20241125 | 1,784 | 1,789 | 1,770 | 1,770 | 27,900 | -12 | 99% | 99% | 83% | ▼▼ | 99% | 97% | 87% | 86% | 100% |
| 20241126 | 1,770 | 1,772 | 1,750 | 1,760 | 33,300 | -10 | 99% | 99% | 119% | ▼▼▼ | 100% | 96% | 87% | 86% | 100% |
| 20241127 | 1,755 | 1,758 | 1,748 | 1,748 | 21,100 | -12 | 99% | 100% | 63% | ▼▼▼▼ | 100% | 96% | 86% | 86% | 100% |
| 20241128 | 1,746 | 1,757 | 1,743 | 1,744 | 21,500 | -4 | 100% | 100% | 102% | ▼▼▼▼▼ | 99% | 93% | 86% | 86% | 100% |
| 20241129 | 1,744 | 1,748 | 1,721 | 1,722 | 28,700 | -22 | 99% | 99% | 133% | ▼▼▼▼▼▼ | 98% | 93% | 84% | 85% | 100% |
| 20241202 | 1,720 | 1,721 | 1,690 | 1,690 | 39,200 | -32 | 98% | 98% | 137% | ▼▼▼▼▼▼▼ | 99% | 93% | 84% | 87% | 100% |
| 20241203 | 1,689 | 1,690 | 1,655 | 1,673 | 46,200 | -17 | 99% | 99% | 118% | ▼▼▼▼▼▼▼▼ | 97% | 94% | 85% | 87% | 100% |
| 20241204 | 1,662 | 1,662 | 1,612 | 1,615 | 70,900 | -58 | 97% | 97% | 153% | ▼▼▼▼▼▼▼▼▼ | 99% | 95% | 88% | 84% | 100% |
| 20241205 | 1,615 | 1,625 | 1,600 | 1,605 | 53,100 | -10 | 99% | 99% | 75% | ▼▼▼▼▼▼▼▼▼▼ | 98% | 95% | 89% | 84% | 100% |
| 20241206 | 1,602 | 1,605 | 1,562 | 1,563 | 58,800 | -42 | 97% | 98% | 111% | ▼▼▼▼▼▼▼▼▼▼▼ | 101% | 97% | 0% | 83% | 100% |
| 20241209 | 1,559 | 1,571 | 1,540 | 1,568 | 53,700 | 5 | 100% | 101% | 91% | ▲ | 99% | 97% | 0% | 83% | 100% |
| 20241210 | 1,553 | 1,571 | 1,531 | 1,540 | 63,100 | -28 | 98% | 99% | 118% | ▼ | 99% | 94% | 0% | 82% | 100% |
| 20241211 | 1,531 | 1,531 | 1,515 | 1,522 | 55,500 | -18 | 99% | 99% | 88% | ▼▼ | 100% | 92% | 0% | 81% | 100% |
| 20241212 | 1,510 | 1,521 | 1,501 | 1,509 | 60,400 | -13 | 99% | 100% | 109% | ▼▼▼ | 99% | 91% | 0% | 82% | 100% |
| 20241213 | 1,520 | 1,527 | 1,501 | 1,506 | 42,000 | -3 | 100% | 99% | 70% | ▼▼▼▼ | 96% | 95% | 0% | 82% | 100% |
| 20241216 | 1,502 | 1,502 | 1,441 | 1,443 | 95,500 | -63 | 96% | 96% | 227% | ▼▼▼▼▼ | 98% | 100% | 0% | 78% | 100% |
| 20241217 | 1,426 | 1,434 | 1,357 | 1,395 | 134,400 | -48 | 97% | 98% | 141% | ▼▼▼▼▼▼ | 102% | 0% | 0% | 77% | 100% |
| 20241218 | 1,365 | 1,422 | 1,342 | 1,388 | 113,500 | -7 | 99% | 102% | 84% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 76% | 100% |
| 20241219 | 1,375 | 1,405 | 1,357 | 1,376 | 94,500 | -12 | 99% | 100% | 83% | ▼▼▼▼▼▼▼▼ | 103% | 0% | 0% | 77% | 100% |
| 20241220 | 1,378 | 1,420 | 1,378 | 1,420 | 53,200 | 44 | 103% | 103% | 56% | ▲ | % | % | % | 80% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100PZVO | 350 | 2023-01-25 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
| code | cate | site_title | modified |
|---|---|---|---|
| 2937 | 1 | St.Cousair | サンクゼール | 2024-12-21 17:25:36 |
| 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 |