| 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 | 800 | 816 | 786 | 806 | 94,700 | -5 | 99% | 101% | 74% | ▼▼ | 98% | 98% | 98% | 97% | 103% |
| 20240925 | 815 | 816 | 795 | 802 | 18,900 | -4 | 100% | 98% | 20% | ▼▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20240926 | 801 | 801 | 793 | 800 | 18,900 | -2 | 100% | 100% | 100% | ▼▼▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20240927 | 805 | 805 | 790 | 795 | 19,700 | -5 | 99% | 99% | 104% | ▼▼▼▼▼ | 102% | 102% | 102% | 95% | 101% |
| 20240930 | 785 | 800 | 785 | 800 | 21,600 | 5 | 101% | 102% | 110% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241001 | 800 | 802 | 795 | 802 | 8,000 | 2 | 100% | 100% | 37% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20241002 | 801 | 802 | 796 | 798 | 7,100 | -4 | 100% | 100% | 89% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20241003 | 802 | 802 | 795 | 800 | 4,800 | 2 | 100% | 100% | 68% | ▲ | 101% | 100% | 100% | 96% | 102% |
| 20241004 | 796 | 802 | 795 | 802 | 6,900 | 2 | 100% | 101% | 144% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20241007 | 802 | 804 | 798 | 798 | 10,900 | -4 | 100% | 100% | 158% | ▼ | 99% | 100% | 100% | 96% | 102% |
| 20241008 | 799 | 800 | 795 | 795 | 13,700 | -3 | 100% | 99% | 126% | ▼▼ | 101% | 100% | 100% | 95% | 100% |
| 20241009 | 795 | 801 | 795 | 799 | 14,100 | 4 | 101% | 101% | 103% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20241010 | 802 | 802 | 795 | 799 | 6,900 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 99% | 96% | 101% |
| 20241011 | 799 | 801 | 794 | 801 | 13,800 | 2 | 100% | 100% | 200% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241015 | 799 | 801 | 797 | 797 | 9,400 | -4 | 100% | 100% | 68% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241016 | 797 | 801 | 796 | 796 | 8,100 | -1 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241017 | 798 | 801 | 793 | 797 | 15,400 | 1 | 100% | 100% | 190% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241018 | 797 | 799 | 795 | 795 | 3,200 | -2 | 100% | 100% | 21% | ▼ | 100% | 98% | 99% | 95% | 100% |
| 20241021 | 799 | 799 | 794 | 798 | 5,700 | 3 | 100% | 100% | 178% | ▲ | 100% | 98% | 99% | 98% | 100% |
| 20241022 | 798 | 799 | 794 | 795 | 13,100 | -3 | 100% | 100% | 230% | ▼ | 100% | 99% | 100% | 99% | 100% |
| 20241023 | 798 | 798 | 795 | 798 | 8,100 | 3 | 100% | 100% | 62% | ▲ | 99% | 100% | 100% | 100% | 100% |
| 20241024 | 796 | 797 | 786 | 786 | 36,100 | -12 | 98% | 99% | 446% | ▼ | 98% | 99% | 100% | 98% | 100% |
| 20241025 | 792 | 792 | 773 | 778 | 41,100 | -8 | 99% | 98% | 114% | ▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241028 | 778 | 782 | 778 | 782 | 25,300 | 4 | 101% | 101% | 62% | ▲ | 102% | 100% | 102% | 98% | 101% |
| 20241029 | 782 | 798 | 777 | 794 | 10,000 | 12 | 102% | 102% | 40% | ▲▲ | 98% | 100% | 101% | 99% | 102% |
| 20241030 | 790 | 796 | 772 | 772 | 93,700 | -22 | 97% | 98% | 937% | ▼ | 101% | 102% | 102% | 96% | 100% |
| 20241031 | 776 | 790 | 766 | 781 | 40,800 | 9 | 101% | 101% | 44% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241101 | 780 | 788 | 777 | 783 | 10,100 | 2 | 100% | 100% | 25% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20241105 | 785 | 790 | 784 | 784 | 4,900 | 1 | 100% | 100% | 49% | ▲▲▲ | 101% | 100% | 101% | 98% | 102% |
| 20241106 | 787 | 791 | 785 | 791 | 12,500 | 7 | 101% | 101% | 255% | ▲▲▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20241107 | 785 | 791 | 785 | 786 | 6,900 | -5 | 99% | 100% | 55% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241108 | 787 | 792 | 787 | 789 | 8,100 | 3 | 100% | 100% | 117% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241111 | 791 | 791 | 786 | 790 | 7,400 | 1 | 100% | 100% | 91% | ▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20241112 | 787 | 791 | 787 | 788 | 7,500 | -2 | 100% | 100% | 101% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241113 | 789 | 794 | 789 | 790 | 12,300 | 2 | 100% | 100% | 164% | ▲ | 101% | 101% | 99% | 99% | 102% |
| 20241114 | 790 | 795 | 788 | 794 | 9,900 | 4 | 101% | 101% | 80% | ▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20241115 | 795 | 796 | 791 | 794 | 5,200 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 99% | 99% | 103% |
| 20241118 | 793 | 796 | 791 | 791 | 6,900 | -3 | 100% | 100% | 133% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241119 | 791 | 796 | 791 | 792 | 5,200 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241120 | 793 | 795 | 787 | 795 | 9,900 | 3 | 100% | 100% | 190% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20241121 | 795 | 795 | 788 | 795 | 4,300 | 0 | 100% | 100% | 43% | -- | 99% | 98% | 99% | 100% | 103% |
| 20241122 | 796 | 796 | 792 | 792 | 3,500 | -3 | 100% | 99% | 81% | ▼ | 100% | 98% | 100% | 100% | 103% |
| 20241125 | 792 | 795 | 791 | 792 | 5,600 | 0 | 100% | 100% | 160% | -- | 99% | 98% | 99% | 100% | 103% |
| 20241126 | 794 | 796 | 790 | 790 | 13,000 | -2 | 100% | 99% | 232% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20241127 | 789 | 791 | 780 | 781 | 14,100 | -9 | 99% | 99% | 108% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241128 | 781 | 787 | 779 | 779 | 12,000 | -2 | 100% | 100% | 85% | ▼▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241129 | 781 | 782 | 777 | 779 | 9,500 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 101% | 98% | 100% |
| 20241202 | 780 | 784 | 777 | 778 | 12,100 | -1 | 100% | 100% | 127% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241203 | 778 | 783 | 777 | 777 | 18,600 | -1 | 100% | 100% | 154% | ▼▼ | 101% | 101% | 102% | 98% | 100% |
| 20241204 | 777 | 790 | 777 | 786 | 17,800 | 9 | 101% | 101% | 96% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241205 | 786 | 788 | 782 | 786 | 7,600 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241206 | 783 | 786 | 783 | 785 | 4,900 | -1 | 100% | 100% | 64% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 786 | 788 | 784 | 785 | 7,200 | 0 | 100% | 100% | 147% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241210 | 784 | 792 | 784 | 785 | 11,700 | 0 | 100% | 100% | 163% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241211 | 784 | 789 | 784 | 785 | 5,500 | 0 | 100% | 100% | 47% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241212 | 786 | 789 | 783 | 784 | 14,600 | -1 | 100% | 100% | 265% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241213 | 782 | 787 | 781 | 781 | 13,900 | -3 | 100% | 100% | 95% | ▼▼ | 101% | 100% | 0% | 98% | 101% |
| 20241216 | 783 | 789 | 782 | 789 | 20,500 | 8 | 101% | 101% | 147% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 789 | 795 | 786 | 787 | 28,100 | -2 | 100% | 100% | 137% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20241218 | 786 | 790 | 784 | 790 | 14,600 | 3 | 100% | 101% | 52% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241219 | 787 | 787 | 779 | 780 | 29,600 | -10 | 99% | 99% | 203% | ▼ | 102% | 0% | 0% | 98% | 100% |
| 20241220 | 771 | 795 | 771 | 786 | 62,100 | 6 | 101% | 102% | 210% | ▲ | % | % | % | 99% | 101% |
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 | 400 | 63,500 | 0 | 28,300 | 400 | 35,200 |
| 2024-12-06 | 600 | 74,200 | 0 | 30,300 | 600 | 43,900 |
| 2024-11-29 | 4,400 | 74,300 | 0 | 30,200 | 4,400 | 44,100 |
| 2024-11-22 | 4,600 | 71,300 | 0 | 29,700 | 4,600 | 41,600 |
| 2024-11-15 | 5,500 | 69,900 | 0 | 28,900 | 5,500 | 41,000 |
| 2024-11-08 | 4,800 | 69,300 | 0 | 27,100 | 4,800 | 42,200 |
| 2024-11-01 | 5,100 | 68,700 | 0 | 26,900 | 5,100 | 41,800 |
| 2024-10-25 | 4,700 | 83,100 | 0 | 36,100 | 4,700 | 47,000 |
| 2024-10-18 | 4,900 | 87,400 | 0 | 41,500 | 4,900 | 45,900 |
| 2024-10-11 | 5,000 | 85,800 | 0 | 41,000 | 5,000 | 44,800 |
| 2024-10-04 | 5,200 | 85,300 | 0 | 37,600 | 5,200 | 47,700 |
| 2024-09-27 | 6,200 | 95,800 | 0 | 37,900 | 6,200 | 57,900 |
| 2024-09-20 | 49,500 | 115,900 | 0 | 41,300 | 49,500 | 74,600 |
| 2024-09-13 | 5,700 | 66,400 | 0 | 20,400 | 5,700 | 46,000 |
| 2024-09-06 | 4,900 | 71,600 | 0 | 20,100 | 4,900 | 51,500 |
| 2024-08-30 | 4,900 | 67,600 | 0 | 20,100 | 4,900 | 47,500 |
| 2024-08-23 | 5,200 | 70,600 | 0 | 21,500 | 5,200 | 49,100 |
| 2024-08-16 | 5,300 | 69,100 | 0 | 21,900 | 5,300 | 47,200 |
| 2024-08-09 | 5,300 | 78,700 | 0 | 29,700 | 5,300 | 49,000 |
| 2024-08-02 | 5,300 | 95,200 | 0 | 38,600 | 5,300 | 56,600 |
| 2024-07-26 | 6,900 | 106,100 | 0 | 33,000 | 6,900 | 73,100 |
| 2024-07-19 | 6,800 | 122,300 | 0 | 44,600 | 6,800 | 77,700 |
| 2024-07-12 | 7,000 | 126,900 | 0 | 53,100 | 7,000 | 73,800 |
| 2024-07-05 | 8,500 | 120,500 | 100 | 41,500 | 8,400 | 79,000 |
| 2024-06-28 | 9,700 | 139,000 | 0 | 53,000 | 9,700 | 86,000 |
| 2024-06-21 | 16,300 | 138,700 | 0 | 43,500 | 16,300 | 95,200 |
| 2024-06-14 | 12,900 | 72,800 | 100 | 25,900 | 12,800 | 46,900 |
| 2024-06-07 | 18,000 | 70,300 | 0 | 22,800 | 18,000 | 47,500 |
| 2024-05-31 | 31,000 | 49,800 | 0 | 20,900 | 31,000 | 28,900 |
| 2024-05-24 | 61,700 | 49,600 | 0 | 18,800 | 61,700 | 30,800 |
| 2024-05-17 | 103,500 | 56,100 | 0 | 12,500 | 103,500 | 43,600 |
| 2024-05-10 | 257,400 | 64,900 | 900 | 10,500 | 256,500 | 54,400 |
| 2024-05-02 | 110,200 | 77,400 | 900 | 11,200 | 109,300 | 66,200 |
| 2024-04-26 | 36,600 | 85,400 | 500 | 15,100 | 36,100 | 70,300 |
| 2024-04-19 | 11,900 | 102,900 | 100 | 19,900 | 11,800 | 83,000 |
| 2024-04-12 | 6,400 | 108,100 | 0 | 18,800 | 6,400 | 89,300 |
| 2024-04-05 | 3,700 | 102,200 | 0 | 18,200 | 3,700 | 84,000 |
| 2024-03-29 | 5,900 | 117,300 | 0 | 25,900 | 5,900 | 91,400 |
| 2024-03-22 | 15,100 | 152,900 | 0 | 32,700 | 15,100 | 120,200 |
| 2024-03-15 | 2,300 | 107,900 | 0 | 31,800 | 2,300 | 76,100 |
| 2024-03-08 | 1,700 | 115,400 | 0 | 33,100 | 1,700 | 82,300 |
| 2024-03-01 | 1,900 | 111,200 | 0 | 29,600 | 1,900 | 81,600 |
| 2024-02-22 | 2,000 | 92,400 | 0 | 23,500 | 2,000 | 68,900 |
| 2024-02-16 | 2,300 | 91,300 | 0 | 24,300 | 2,300 | 67,000 |
| 2024-02-09 | 2,000 | 100,500 | 0 | 22,600 | 2,000 | 77,900 |
| 2024-02-02 | 2,200 | 113,100 | 0 | 20,900 | 2,200 | 92,200 |
| 2024-01-26 | 2,400 | 82,100 | 0 | 19,800 | 2,400 | 62,300 |
| 2024-01-19 | 9,400 | 101,900 | 6,100 | 28,300 | 3,300 | 73,600 |
| 2024-01-12 | 10,600 | 100,100 | 6,100 | 29,500 | 4,500 | 70,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | Nomura International plc | 85,000 | 0.59% | ▼ | -500 | 784 | 792 | 784 | 785 | 11,700 |
| 2024-12-04 | Nomura International plc | 85,500 | 0.60% | ▲ | 200 | 777 | 790 | 777 | 786 | 17,800 |
| 2024-11-20 | Nomura International plc | 85,300 | 0.59% | ▼ | -12,800 | 793 | 795 | 787 | 795 | 9,900 |
| 2024-10-31 | Nomura International plc | 98,100 | 0.68% | ▼ | -15,600 | 776 | 790 | 766 | 781 | 40,800 |
| 2024-10-15 | Nomura International plc | 113,700 | 0.79% | ▼ | -900 | 799 | 801 | 797 | 797 | 9,400 |
| 2024-10-10 | Nomura International plc | 114,600 | 0.80% | ▲ | 1,400 | 802 | 802 | 795 | 799 | 6,900 |
| 2024-09-27 | Nomura International plc | 113,200 | 0.79% | ▼ | -800 | 805 | 805 | 790 | 795 | 19,700 |
| 2024-09-25 | Nomura International plc | 114,000 | 0.80% | ▲ | 14,200 | 815 | 816 | 795 | 802 | 18,900 |
| 2024-08-22 | Nomura International plc | 99,800 | 0.70% | ▲ | 13,000 | 799 | 806 | 795 | 802 | 14,200 |
| 2024-08-02 | Nomura International plc | 86,800 | 0.60% | ▲ | 2,300 | 780 | 793 | 778 | 778 | 50,100 |
| 2024-07-26 | Nomura International plc | 84,500 | 0.59% | ▼ | -3,500 | 830 | 846 | 828 | 839 | 63,500 |
| 2024-07-24 | Nomura International plc | 88,000 | 0.61% | ▲ | 3,900 | 821 | 828 | 821 | 821 | 26,000 |
| 2024-07-16 | Nomura International plc | 84,100 | 0.59% | ▼ | -5,600 | 822 | 822 | 811 | 811 | 18,100 |
| 2024-07-10 | Nomura International plc | 89,700 | 0.63% | ▲ | 18,000 | 811 | 811 | 795 | 795 | 66,700 |
| 2024-06-24 | Nomura International plc | 71,700 | 0.50% | ▲ | 67,700 | 850 | 858 | 832 | 838 | 109,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 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) |
| 20240920 | 15:30 | 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） |
| 20240920 | 15:30 | 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 |
| 20240822 | 15:30 | 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 |
| 20240705 | 15:30 | 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 |
| 20240705 | 15:30 | 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 |
| 20240621 | 15:30 | 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 |
| 20240620 | 15:30 | サツドラＨＤ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240620 | 15:30 | サツドラＨＤ | 特別損失の計上に関するお知らせ |
| 20240605 | 15:30 | サツドラＨＤ | 通期業績予想の修正に関するお知らせ |
| 20240329 | 15:30 | サツドラＨＤ | 連結子会社間の合併に関するお知らせ |
| 20240329 | 15:30 | サツドラＨＤ | 株主優待品の選択追加に関するお知らせ |
| 20240319 | 15:30 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYGH | 360 | 2024-12-20 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） |
| S100UVY0 | 350 | 2024-12-03 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 |
| S100U2G4 | 350 | 2024-07-17 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 |
| S100TUTE | 350 | 2024-07-01 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 |
| S100TG4Y | 350 | 2024-05-20 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 |
| S100TFS7 | 350 | 2024-05-15 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
| code | cate | site_title | modified |
|---|---|---|---|
| 3544 | 1 | サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-12-21 18:26:38 |
| 3544 | 2 | 決算説明会資料｜IR資料室｜IR情報｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-18 11:45:43 |
| 3544 | 2 | IR情報｜ニュース｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-14 11:21:18 |
| 3544 | 2 | IRポリシー｜IR情報｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-14 11:21:16 |
| 3544 | 2 | 株式情報｜IR情報｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-14 11:21:15 |
| 3544 | 2 | IRカレンダー｜IR情報｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-14 11:21:13 |
| 3544 | 2 | IR資料室｜IR情報｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-14 11:21:12 |
| 3544 | 2 | 財務ハイライト｜IR情報｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-14 11:21:11 |
| 3544 | 2 | IRニュース｜IR情報｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-14 11:21:09 |
| 3544 | 2 | 経営方針｜IR情報｜サツドラホールディングス株式会社｜SATUDORA HOLDINGS | 2024-06-14 11:21:08 |