3544--サツドラHD-【小売業】【ドラッグ】北海道で店舗展開カードや電力小売りに多角化
売上高:955200-当期純利益:4700-総資産:449050-時価:12143819----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
2025031085385584785311,600-1100%100%94%100%106%107%100%106%
2025031184785283885011,900-3100%100%103%▼▼102%105%107%100%104%
2025031284986284886218,20012101%102%153%100%106%105%100%106%
202503138628638578629,6000100%100%53%--101%107%103%100%106%
2025031486287085987017,1008101%101%178%103%106%102%100%106%
2025031787189587189547,70025103%103%279%▲▲99%100%97%100%110%
2025031889789787488943,700-699%99%92%102%100%97%99%109%
2025031990092489191896,10029103%102%220%101%99%96%100%112%
20250321912930891920207,9002100%101%216%▲▲99%103%103%100%112%
20250324875889861866213,200-5494%99%103%103%104%103%94%105%
2025032586989386089383,10027103%103%39%100%99%99%97%108%
2025032690390388290037,0007101%100%45%▲▲100%98%99%98%109%
2025032790391088090560,5005101%100%164%▲▲▲100%95%99%98%110%
2025032890691889590531,6000100%100%52%--99%96%100%98%110%
2025033190090589189237,700-1399%99%119%99%97%101%97%108%
2025040189290188688619,100-699%99%51%▼▼96%97%101%96%107%
2025040289689686286448,100-2298%96%252%▼▼▼103%103%108%94%102%
2025040384187284186439,3000100%103%82%--99%101%105%94%102%
2025040486186484085039,600-1498%99%101%103%104%108%92%100%
2025040883987483986752,90017102%103%134%99%103%107%94%102%
2025040984785282283838,700-2997%99%73%99%99%103%91%100%
2025041087687685586940,40031104%99%104%100%100%104%94%104%
2025041186989085987328,1004100%100%70%▲▲99%99%104%95%104%
2025041488388687187124,000-2100%99%85%100%103%105%95%104%
2025041587187886586825,400-3100%100%106%▼▼100%104%106%94%104%
2025041686587086186327,700-599%100%109%▼▼▼100%104%106%94%103%
2025041786387586386617,3003100%100%62%100%104%106%94%103%
2025041886787486587111,9005101%100%69%▲▲102%100%104%95%104%
2025042188091287989764,10026103%102%539%▲▲▲100%100%103%99%107%
2025042289592089589830,3001100%100%47%▲▲▲▲100%100%102%99%107%
2025042390090889789829,5000100%100%97%--98%101%102%99%107%
2025042490090788088141,100-1798%98%139%100%103%98%97%105%
2025042588289488088338,2002100%100%93%100%100%96%98%105%
2025042889790988989765,60014102%100%172%▲▲100%101%96%100%107%
2025043089891389790271,7005101%100%109%▲▲▲102%101%97%100%108%
2025050189190789090583,1003100%102%116%▲▲▲▲100%101%96%100%108%
2025050289890589490166,400-4100%100%80%99%101%95%100%108%
20250507905906897897103,300-4100%99%156%▼▼101%102%95%99%107%
2025050889790589790393,6006101%101%91%99%95%95%100%108%
20250509904906897899113,000-4100%99%121%100%95%95%99%107%
2025051290590889590472,4005101%100%64%100%95%94%100%105%
20250513914920908918176,60014102%100%244%▲▲100%101%100%100%106%
20250514858868854857359,800-6193%100%204%102%102%102%93%100%
20250515842856820856120,400-1100%102%33%▼▼100%100%101%93%100%
2025051685685684685242,400-4100%100%35%▼▼▼101%99%101%93%100%
2025051985586485586437,70012101%101%89%99%99%100%94%101%
2025052086486485685823,600-699%99%63%100%100%100%93%101%
2025052186086085186020,8002100%100%88%98%100%101%94%101%
2025052285585584184140,300-1998%98%194%100%100%101%92%100%
2025052384684984384820,6007101%100%51%102%101%0%92%101%
2025052684085684085639,5008101%102%192%▲▲100%99%0%93%102%
2025052785686285585549,900-1100%100%126%99%98%0%93%102%
20250528858858847847121,200-899%99%243%▼▼100%101%0%92%101%
2025052984385184384447,600-3100%100%39%▼▼▼100%102%0%92%100%
2025053084384683884518,0001100%100%38%100%103%0%92%100%
2025060283884283283420,500-1199%100%114%101%102%0%91%100%
2025060383784383184320,0009101%101%98%101%0%0%92%101%
2025060483985083985012,7007101%101%64%▲▲102%0%0%93%102%
2025060584986284686230,30012101%102%239%▲▲▲99%0%0%94%103%
2025060685886085185312,100-999%99%40%%%%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
2025-05-3028,40057,600019,70028,40037,900
2025-05-2337,60054,100016,90037,60037,200
2025-05-1654,40046,900017,10054,40029,800
2025-05-09249,60055,400011,500249,60043,900
2025-05-02152,50047,300013,500152,50033,800
2025-04-2545,60048,90006,90045,60042,000
2025-04-1826,40053,00030013,20026,10039,800
2025-04-1122,80062,500016,90022,80045,600
2025-04-0424,10076,300018,50024,10057,800
2025-03-2810,80098,60010035,60010,70063,000
2025-03-2156,600143,600035,90056,600107,700
2025-03-143,90093,40010040,0003,80053,400
2025-03-072,80083,90010040,1002,70043,800
2025-02-281,20079,700035,1001,20044,600
2025-02-211,70079,20010035,9001,60043,300
2025-02-141,50075,400035,6001,50039,800
2025-02-071,10073,500035,3001,10038,200
2025-01-311,00074,200039,4001,00034,800
2025-01-242,00063,90010031,8001,90032,100
2025-01-171,80065,00010034,5001,70030,500
2025-01-103,10064,50010036,5003,00028,000
2024-12-272,20058,600036,4002,20022,200
2024-12-2014,80070,700029,90014,80040,800
2024-12-1340063,500028,30040035,200
2024-12-0660074,200030,30060043,900
2024-11-294,40074,300030,2004,40044,100
2024-11-224,60071,300029,7004,60041,600
2024-11-155,50069,900028,9005,50041,000
2024-11-084,80069,300027,1004,80042,200
2024-11-015,10068,700026,9005,10041,800
2024-10-254,70083,100036,1004,70047,000
2024-10-184,90087,400041,5004,90045,900
2024-10-115,00085,800041,0005,00044,800
2024-10-045,20085,300037,6005,20047,700
2024-09-276,20095,800037,9006,20057,900
2024-09-2049,500115,900041,30049,50074,600
2024-09-135,70066,400020,4005,70046,000
2024-09-064,90071,600020,1004,90051,500
2024-08-304,90067,600020,1004,90047,500
2024-08-235,20070,600021,5005,20049,100
2024-08-165,30069,100021,9005,30047,200
2024-08-095,30078,700029,7005,30049,000
2024-08-025,30095,200038,6005,30056,600
2024-07-266,900106,100033,0006,90073,100
2024-07-196,800122,300044,6006,80077,700
2024-07-127,000126,900053,1007,00073,800
2024-07-058,500120,50010041,5008,40079,000
2024-06-289,700139,000053,0009,70086,000
2024-06-2116,300138,700043,50016,30095,200
2024-06-1412,90072,80010025,90012,80046,900
2024-06-0718,00070,300022,80018,00047,500
2024-05-3131,00049,800020,90031,00028,900
2024-05-2461,70049,600018,80061,70030,800
2024-05-17103,50056,100012,500103,50043,600
2024-05-10257,40064,90090010,500256,50054,400
2024-05-02110,20077,40090011,200109,30066,200
2024-04-2636,60085,40050015,10036,10070,300
2024-04-1911,900102,90010019,90011,80083,000
2024-04-126,400108,100018,8006,40089,300
2024-04-053,700102,200018,2003,70084,000
2024-03-295,900117,300025,9005,90091,400
2024-03-2215,100152,900032,70015,100120,200
2024-03-152,300107,900031,8002,30076,100
2024-03-081,700115,400033,1001,70082,300
2024-03-011,900111,200029,6001,90081,600
2024-02-222,00092,400023,5002,00068,900
2024-02-162,30091,300024,3002,30067,000
2024-02-092,000100,500022,6002,00077,900
2024-02-022,200113,100020,9002,20092,200
2024-01-262,40082,100019,8002,40062,300
2024-01-199,400101,9006,10028,3003,30073,600
2024-01-1210,600100,1006,10029,5004,50070,600

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
2025-03-24 Nomura International plc70,6000.49%-2,300875889861866213,200
2025-03-21 Nomura International plc72,9000.51%2,800912930891920207,900
2025-02-03 Nomura International plc70,1000.49%-14,90079580579479627,900
2025-02-03 Nomura International plc70,1000.49%-14,90079580579479627,900
2024-12-10 Nomura International plc85,0000.59%-50078479278478511,700
2024-12-04 Nomura International plc85,5000.60%20077779077778617,800
2024-11-20 Nomura International plc85,3000.59%-12,8007937957877959,900
2024-10-31 Nomura International plc98,1000.68%-15,60077679076678140,800
2024-10-15 Nomura International plc113,7000.79%-9007998017977979,400
2024-10-10 Nomura International plc114,6000.80%1,4008028027957996,900
2024-09-27 Nomura International plc113,2000.79%-80080580579079519,700
2024-09-25 Nomura International plc114,0000.80%14,20081581679580218,900
2024-08-22 Nomura International plc99,8000.70%13,00079980679580214,200
2024-08-02 Nomura International plc86,8000.60%2,30078079377877850,100
2024-07-26 Nomura International plc84,5000.59%-3,50083084682883963,500
2024-07-24 Nomura International plc88,0000.61%3,90082182882182126,000
2024-07-16 Nomura International plc84,1000.59%-5,60082282281181118,100
2024-07-10 Nomura International plc89,7000.63%18,00081181179579566,700
2024-06-24 Nomura International plc71,7000.50%67,700850858832838109,800

TDnet更新情報

報告日strtime銘柄タイトル
2025032115:30サツドラHD 2025年5月期 第3四半期決算短信〔日本基準〕(連結)
2025030515:30サツドラHD 株主優待の内容決定に関するお知らせ
2025020311:00サツドラHD 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2025013116:30サツドラHD 自己株式取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けの決定に関するお知らせ
2024122015:30サツドラHD 2025年5月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024092015:30サツドラHD 2025年5月期 第1四半期決算短信〔日本基準〕(連結)
2024092015:30サツドラ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に関するお知らせ
2024082215:30サツドラ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
2024070515:30サツドラHD 取締役候補者の選任及び退任に関するお知らせ
2024070515:30サツドラHD 株主提案に対する当社取締役会の意見に関するお知らせ
2024062115:30サツドラHD サツドラホールディングス株式会社(証券コード:3544)に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
2024062015:30サツドラHD 2024年5月期 決算短信〔日本基準〕(連結)
2024062015:30サツドラHD 特別損失の計上に関するお知らせ
2024060515:30サツドラHD 通期業績予想の修正に関するお知らせ
2024032915:30サツドラHD 連結子会社間の合併に関するお知らせ
2024032915:30サツドラHD 株主優待品の選択追加に関するお知らせ
2024031915:30サツドラHD 2024年5月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VW9P3602025-06-06 13:46サツドラホールディングス株式会社株式会社三原色訂正報告書(大量保有報告書・変更報告書)
S100VROR3502025-05-16 16:14サツドラホールディングス株式会社株式会社三原色変更報告書
S100UYGH3602024-12-20 14:18サツドラホールディングス株式会社株式会社三原色訂正報告書(大量保有報告書・変更報告書)
S100UVY03502024-12-03 12:24サツドラホールディングス株式会社株式会社三原色変更報告書
S100U2G43502024-07-17 16:00サツドラホールディングス株式会社株式会社三原色変更報告書
S100TUTE3502024-07-01 12:11サツドラホールディングス株式会社富山 睦浩変更報告書
S100TG4Y3502024-05-20 16:22サツドラホールディングス株式会社富山 睦浩変更報告書
S100TFS73502024-05-15 11:05サツドラホールディングス株式会社株式会社三原色変更報告書

企業サイト更新情報