| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,120 | 2,132 | 2,107 | 2,115 | 46,100 | -15 | 99% | 100% | 132% | ▼▼ | 100% | 101% | 98% | 95% | 100% |
| 20240726 | 2,120 | 2,125 | 2,110 | 2,115 | 23,600 | 0 | 100% | 100% | 51% | -- | 100% | 99% | 99% | 95% | 100% |
| 20240729 | 2,125 | 2,135 | 2,117 | 2,126 | 23,400 | 11 | 101% | 100% | 99% | ▲ | 99% | 96% | 100% | 97% | 101% |
| 20240730 | 2,136 | 2,136 | 2,111 | 2,124 | 35,200 | -2 | 100% | 99% | 150% | ▼ | 101% | 96% | 100% | 97% | 100% |
| 20240731 | 2,123 | 2,150 | 2,114 | 2,150 | 23,700 | 26 | 101% | 101% | 67% | ▲ | 98% | 95% | 99% | 98% | 102% |
| 20240801 | 2,145 | 2,145 | 2,096 | 2,112 | 49,600 | -38 | 98% | 98% | 209% | ▼ | 98% | 98% | 102% | 96% | 100% |
| 20240802 | 2,085 | 2,085 | 2,042 | 2,050 | 66,200 | -62 | 97% | 98% | 133% | ▼▼ | 96% | 102% | 106% | 95% | 100% |
| 20240805 | 2,000 | 2,032 | 1,901 | 1,923 | 110,300 | -127 | 94% | 96% | 167% | ▼▼▼ | 102% | 102% | 106% | 89% | 100% |
| 20240806 | 2,003 | 2,080 | 2,003 | 2,040 | 62,700 | 117 | 106% | 102% | 57% | ▲ | 100% | 100% | 104% | 94% | 106% |
| 20240807 | 2,043 | 2,076 | 2,022 | 2,038 | 65,200 | -2 | 100% | 100% | 104% | ▼ | 100% | 100% | 104% | 94% | 106% |
| 20240808 | 2,042 | 2,080 | 2,029 | 2,043 | 48,200 | 5 | 100% | 100% | 74% | ▲ | 98% | 98% | 102% | 94% | 106% |
| 20240809 | 2,093 | 2,095 | 2,028 | 2,041 | 57,100 | -2 | 100% | 98% | 118% | ▼ | 99% | 99% | 103% | 94% | 106% |
| 20240813 | 2,063 | 2,063 | 2,032 | 2,038 | 27,900 | -3 | 100% | 99% | 49% | ▼▼ | 100% | 100% | 103% | 94% | 106% |
| 20240814 | 2,048 | 2,049 | 2,032 | 2,041 | 20,200 | 3 | 100% | 100% | 72% | ▲ | 99% | 100% | 102% | 94% | 106% |
| 20240815 | 2,055 | 2,055 | 2,032 | 2,032 | 23,100 | -9 | 100% | 99% | 114% | ▼ | 100% | 101% | 102% | 94% | 106% |
| 20240816 | 2,053 | 2,055 | 2,035 | 2,045 | 19,400 | 13 | 101% | 100% | 84% | ▲ | 99% | 102% | 103% | 95% | 106% |
| 20240819 | 2,044 | 2,046 | 2,030 | 2,031 | 22,800 | -14 | 99% | 99% | 118% | ▼ | 101% | 103% | 104% | 94% | 106% |
| 20240820 | 2,045 | 2,066 | 2,038 | 2,058 | 21,300 | 27 | 101% | 101% | 93% | ▲ | 100% | 104% | 104% | 96% | 107% |
| 20240821 | 2,050 | 2,064 | 2,046 | 2,054 | 17,300 | -4 | 100% | 100% | 81% | ▼ | 101% | 103% | 104% | 96% | 107% |
| 20240822 | 2,060 | 2,080 | 2,059 | 2,077 | 14,200 | 23 | 101% | 101% | 82% | ▲ | 100% | 101% | 103% | 97% | 108% |
| 20240823 | 2,077 | 2,089 | 2,071 | 2,080 | 16,900 | 3 | 100% | 100% | 119% | ▲▲ | 101% | 101% | 103% | 97% | 108% |
| 20240826 | 2,087 | 2,109 | 2,084 | 2,106 | 30,600 | 26 | 101% | 101% | 181% | ▲▲▲ | 101% | 99% | 102% | 98% | 110% |
| 20240827 | 2,115 | 2,144 | 2,113 | 2,128 | 30,000 | 22 | 101% | 101% | 98% | ▲▲▲▲ | 100% | 99% | 104% | 99% | 111% |
| 20240828 | 2,110 | 2,112 | 2,100 | 2,105 | 14,000 | -23 | 99% | 100% | 47% | ▼ | 99% | 100% | 104% | 98% | 109% |
| 20240829 | 2,105 | 2,105 | 2,089 | 2,094 | 17,100 | -11 | 99% | 99% | 122% | ▼▼ | 100% | 99% | 104% | 98% | 109% |
| 20240830 | 2,100 | 2,102 | 2,089 | 2,100 | 24,700 | 6 | 100% | 100% | 144% | ▲ | 99% | 99% | 104% | 99% | 109% |
| 20240902 | 2,108 | 2,108 | 2,077 | 2,082 | 18,900 | -18 | 99% | 99% | 77% | ▼ | 100% | 100% | 105% | 98% | 108% |
| 20240903 | 2,088 | 2,110 | 2,088 | 2,097 | 15,200 | 15 | 101% | 100% | 80% | ▲ | 100% | 100% | 105% | 99% | 103% |
| 20240904 | 2,081 | 2,101 | 2,072 | 2,079 | 32,100 | -18 | 99% | 100% | 211% | ▼ | 100% | 100% | 105% | 98% | 102% |
| 20240905 | 2,085 | 2,093 | 2,075 | 2,078 | 18,700 | -1 | 100% | 100% | 58% | ▼▼ | 99% | 100% | 109% | 98% | 102% |
| 20240906 | 2,079 | 2,082 | 2,058 | 2,065 | 21,200 | -13 | 99% | 99% | 113% | ▼▼▼ | 101% | 101% | 110% | 97% | 102% |
| 20240909 | 2,050 | 2,080 | 2,046 | 2,080 | 26,800 | 15 | 101% | 101% | 126% | ▲ | 100% | 102% | 109% | 98% | 102% |
| 20240910 | 2,087 | 2,099 | 2,078 | 2,083 | 16,800 | 3 | 100% | 100% | 63% | ▲▲ | 98% | 102% | 109% | 98% | 103% |
| 20240911 | 2,085 | 2,085 | 2,045 | 2,053 | 28,700 | -30 | 99% | 98% | 171% | ▼ | 101% | 104% | 111% | 96% | 101% |
| 20240912 | 2,059 | 2,080 | 2,059 | 2,077 | 20,200 | 24 | 101% | 101% | 70% | ▲ | 100% | 103% | 110% | 98% | 102% |
| 20240913 | 2,077 | 2,084 | 2,067 | 2,072 | 27,400 | -5 | 100% | 100% | 136% | ▼ | 102% | 103% | 110% | 97% | 102% |
| 20240917 | 2,087 | 2,129 | 2,082 | 2,127 | 54,000 | 55 | 103% | 102% | 197% | ▲ | 100% | 101% | 109% | 100% | 104% |
| 20240918 | 2,130 | 2,142 | 2,111 | 2,128 | 32,600 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 102% | 109% | 100% | 104% |
| 20240919 | 2,135 | 2,140 | 2,123 | 2,136 | 29,100 | 8 | 100% | 100% | 89% | ▲▲▲ | 97% | 102% | 110% | 100% | 104% |
| 20240920 | 2,144 | 2,148 | 2,080 | 2,080 | 48,600 | -56 | 97% | 97% | 167% | ▼ | 101% | 102% | 112% | 97% | 101% |
| 20240924 | 2,122 | 2,158 | 2,120 | 2,149 | 44,300 | 69 | 103% | 101% | 91% | ▲ | 100% | 101% | 110% | 100% | 105% |
| 20240925 | 2,153 | 2,164 | 2,138 | 2,156 | 38,000 | 7 | 100% | 100% | 86% | ▲▲ | 101% | 100% | 109% | 100% | 105% |
| 20240926 | 2,169 | 2,185 | 2,157 | 2,185 | 58,100 | 29 | 101% | 101% | 153% | ▲▲▲ | 100% | 100% | 109% | 100% | 106% |
| 20240927 | 2,165 | 2,179 | 2,157 | 2,175 | 34,900 | -10 | 100% | 100% | 60% | ▼ | 101% | 101% | 111% | 100% | 106% |
| 20240930 | 2,140 | 2,177 | 2,140 | 2,170 | 40,400 | -5 | 100% | 101% | 116% | ▼▼ | 99% | 104% | 109% | 99% | 106% |
| 20241001 | 2,179 | 2,182 | 2,161 | 2,168 | 30,700 | -2 | 100% | 99% | 76% | ▼▼▼ | 99% | 104% | 109% | 99% | 106% |
| 20241002 | 2,168 | 2,179 | 2,139 | 2,148 | 29,400 | -20 | 99% | 99% | 96% | ▼▼▼▼ | 99% | 104% | 109% | 98% | 105% |
| 20241003 | 2,176 | 2,176 | 2,148 | 2,156 | 18,000 | 8 | 100% | 99% | 61% | ▲ | 101% | 106% | 111% | 99% | 105% |
| 20241004 | 2,142 | 2,164 | 2,142 | 2,164 | 15,600 | 8 | 100% | 101% | 87% | ▲▲ | 103% | 103% | 107% | 99% | 105% |
| 20241007 | 2,200 | 2,345 | 2,200 | 2,265 | 396,000 | 101 | 105% | 103% | 2538% | ▲▲▲ | 100% | 102% | 0% | 100% | 110% |
| 20241008 | 2,248 | 2,292 | 2,243 | 2,259 | 71,600 | -6 | 100% | 100% | 18% | ▼ | 101% | 102% | 0% | 100% | 110% |
| 20241009 | 2,259 | 2,298 | 2,259 | 2,271 | 37,500 | 12 | 101% | 101% | 52% | ▲ | 100% | 103% | 0% | 100% | 111% |
| 20241010 | 2,272 | 2,276 | 2,253 | 2,276 | 31,800 | 5 | 100% | 100% | 85% | ▲▲ | 99% | 103% | 0% | 100% | 111% |
| 20241011 | 2,274 | 2,275 | 2,256 | 2,260 | 34,600 | -16 | 99% | 99% | 109% | ▼ | 101% | 104% | 0% | 99% | 109% |
| 20241015 | 2,269 | 2,300 | 2,269 | 2,300 | 60,900 | 40 | 102% | 101% | 176% | ▲ | 100% | 103% | 0% | 100% | 111% |
| 20241016 | 2,300 | 2,328 | 2,291 | 2,298 | 46,800 | -2 | 100% | 100% | 77% | ▼ | 101% | 102% | 0% | 100% | 110% |
| 20241017 | 2,300 | 2,331 | 2,298 | 2,331 | 61,400 | 33 | 101% | 101% | 131% | ▲ | 100% | 0% | 0% | 100% | 112% |
| 20241018 | 2,333 | 2,344 | 2,325 | 2,329 | 42,900 | -2 | 100% | 100% | 70% | ▼ | 101% | 0% | 0% | 100% | 112% |
| 20241021 | 2,345 | 2,383 | 2,343 | 2,368 | 73,300 | 39 | 102% | 101% | 171% | ▲ | 99% | 0% | 0% | 100% | 114% |
| 20241022 | 2,378 | 2,378 | 2,340 | 2,343 | 42,800 | -25 | 99% | 99% | 58% | ▼ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7,700 | 63,700 | 800 | 53,500 | 6,900 | 10,200 |
| 2024-10-11 | 6,400 | 63,200 | 700 | 50,400 | 5,700 | 12,800 |
| 2024-10-04 | 2,200 | 34,200 | 500 | 28,500 | 1,700 | 5,700 |
| 2024-09-27 | 2,300 | 35,100 | 600 | 28,100 | 1,700 | 7,000 |
| 2024-09-20 | 2,100 | 37,100 | 700 | 29,000 | 1,400 | 8,100 |
| 2024-09-13 | 1,800 | 38,400 | 700 | 30,500 | 1,100 | 7,900 |
| 2024-09-06 | 1,800 | 38,100 | 500 | 30,100 | 1,300 | 8,000 |
| 2024-08-30 | 1,800 | 37,800 | 500 | 30,300 | 1,300 | 7,500 |
| 2024-08-23 | 3,200 | 39,100 | 500 | 30,100 | 2,700 | 9,000 |
| 2024-08-16 | 3,500 | 39,700 | 500 | 29,700 | 3,000 | 10,000 |
| 2024-08-09 | 4,700 | 36,900 | 600 | 28,800 | 4,100 | 8,100 |
| 2024-08-02 | 4,300 | 41,600 | 400 | 33,300 | 3,900 | 8,300 |
| 2024-07-26 | 3,700 | 41,600 | 900 | 33,400 | 2,800 | 8,200 |
| 2024-07-19 | 3,600 | 41,000 | 800 | 32,300 | 2,800 | 8,700 |
| 2024-07-12 | 4,100 | 41,200 | 900 | 33,600 | 3,200 | 7,600 |
| 2024-07-05 | 3,100 | 42,100 | 800 | 34,900 | 2,300 | 7,200 |
| 2024-06-28 | 3,300 | 42,900 | 900 | 34,600 | 2,400 | 8,300 |
| 2024-06-21 | 4,000 | 42,700 | 900 | 34,400 | 3,100 | 8,300 |
| 2024-06-14 | 3,800 | 42,800 | 900 | 34,200 | 2,900 | 8,600 |
| 2024-06-07 | 4,200 | 43,700 | 900 | 35,300 | 3,300 | 8,400 |
| 2024-05-31 | 4,100 | 50,700 | 800 | 39,400 | 3,300 | 11,300 |
| 2024-05-24 | 4,600 | 54,400 | 800 | 39,000 | 3,800 | 15,400 |
| 2024-05-17 | 6,000 | 58,700 | 800 | 42,600 | 5,200 | 16,100 |
| 2024-05-10 | 8,200 | 50,000 | 800 | 35,500 | 7,400 | 14,500 |
| 2024-05-02 | 7,700 | 49,400 | 900 | 35,100 | 6,800 | 14,300 |
| 2024-04-26 | 7,100 | 47,300 | 1,200 | 34,900 | 5,900 | 12,400 |
| 2024-04-19 | 7,000 | 48,700 | 900 | 34,800 | 6,100 | 13,900 |
| 2024-04-12 | 8,700 | 50,900 | 1,100 | 36,200 | 7,600 | 14,700 |
| 2024-04-05 | 9,400 | 48,900 | 1,300 | 35,100 | 8,100 | 13,800 |
| 2024-03-29 | 22,200 | 48,700 | 8,600 | 34,900 | 13,600 | 13,800 |
| 2024-03-22 | 249,700 | 56,800 | 231,500 | 39,300 | 18,200 | 17,500 |
| 2024-03-15 | 125,700 | 58,800 | 114,200 | 36,700 | 11,500 | 22,100 |
| 2024-03-08 | 70,600 | 68,900 | 59,800 | 36,000 | 10,800 | 32,900 |
| 2024-03-01 | 37,800 | 71,100 | 24,100 | 36,600 | 13,700 | 34,500 |
| 2024-02-22 | 15,500 | 68,400 | 6,400 | 35,000 | 9,100 | 33,400 |
| 2024-02-16 | 16,000 | 60,700 | 5,700 | 36,600 | 10,300 | 24,100 |
| 2024-02-09 | 14,200 | 56,300 | 3,800 | 34,900 | 10,400 | 21,400 |
| 2024-02-02 | 12,200 | 57,200 | 2,200 | 36,300 | 10,000 | 20,900 |
| 2024-01-26 | 11,900 | 52,900 | 2,200 | 33,600 | 9,700 | 19,300 |
| 2024-01-19 | 11,600 | 46,200 | 1,700 | 28,000 | 9,900 | 18,200 |
| 2024-01-12 | 9,400 | 43,300 | 1,600 | 27,200 | 7,800 | 16,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | サンマルクＨＤ | 株式の取得（子会社化）に関するお知らせ |
| 20240809 | 17:00 | サンマルクＨＤ | 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及び一部失権に関するお知らせ |
| 20240806 | 15:00 | サンマルクＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | サンマルクＨＤ | 繰延税金資産の計上に関するお知らせ |
| 20240717 | 15:00 | サンマルクＨＤ | 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 |
| 20240521 | 15:00 | サンマルクＨＤ | 中期経営計画の更新に関するお知らせ |
| 20240513 | 15:00 | サンマルクＨＤ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | サンマルクＨＤ | 特別損失の計上に関するお知らせ |
| 20240513 | 15:00 | サンマルクＨＤ | 2024年３月期通期業績予想と実績値の差異に関するお知らせ |
| 20240318 | 15:00 | サンマルクＨＤ | 債権放棄に伴う個別決算における特別損失計上に関するお知らせ |
| 20240206 | 15:00 | サンマルクＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:00 | サンマルクＨＤ | 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3395 | 1 | サンマルクホールディングス | 2024-10-23 08:26:37 |
| 3395 | 2 | 2024.10 15 IR情報 2024年９月 月次売上情報 | 2024-10-15 16:33:56 |
| 3395 | 2 | 2024.09 13 IR情報 2024年８月 月次売上情報 | 2024-09-13 18:33:22 |
| 3395 | 2 | 2024.08 13 IR情報 2024年７月 月次売上情報 | 2024-08-20 19:38:48 |
| 3395 | 2 | 2024.08 06 決算短信 2025年３月期第１四半期決算短信 | 2024-08-07 02:32:01 |
| 3395 | 2 | 2024.07 16 IR情報 2024年６月 月次売上情報 | 2024-07-16 23:32:35 |
| 3395 | 2 | - YouTube | 2024-06-28 19:30:01 |
| 3395 | 2 | 株式会社サンマルクホールディングス - 2024年３月期決算説明会 | 2024-06-18 06:21:16 |
| 3395 | 2 | 電子公告｜IR情報｜サンマルクホールディングス | 2024-06-14 11:07:50 |
| 3395 | 2 | 株主優待制度について｜IR情報｜サンマルクホールディングス | 2024-06-14 11:07:48 |