| 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 | 1,708 | 1,728 | 1,700 | 1,715 | 162,000 | -28 | 98% | 100% | 85% | ▼▼ | 100% | 104% | 96% | 93% | 100% |
| 20240726 | 1,710 | 1,733 | 1,701 | 1,716 | 146,400 | 1 | 100% | 100% | 90% | ▲ | 101% | 99% | 94% | 93% | 100% |
| 20240729 | 1,732 | 1,764 | 1,727 | 1,749 | 124,400 | 33 | 102% | 101% | 85% | ▲▲ | 99% | 89% | 92% | 95% | 102% |
| 20240730 | 1,768 | 1,770 | 1,738 | 1,743 | 115,000 | -6 | 100% | 99% | 92% | ▼ | 103% | 88% | 95% | 94% | 102% |
| 20240731 | 1,721 | 1,783 | 1,721 | 1,781 | 118,600 | 38 | 102% | 103% | 103% | ▲ | 97% | 86% | 94% | 96% | 104% |
| 20240801 | 1,755 | 1,762 | 1,692 | 1,711 | 149,500 | -70 | 96% | 97% | 126% | ▼ | 96% | 90% | 103% | 93% | 100% |
| 20240802 | 1,631 | 1,637 | 1,566 | 1,573 | 219,000 | -138 | 92% | 96% | 146% | ▼▼ | 92% | 100% | 117% | 85% | 100% |
| 20240805 | 1,446 | 1,459 | 1,314 | 1,329 | 254,400 | -244 | 84% | 92% | 116% | ▼▼▼ | 106% | 110% | 119% | 72% | 100% |
| 20240806 | 1,419 | 1,542 | 1,419 | 1,510 | 224,100 | 181 | 114% | 106% | 88% | ▲ | 101% | 109% | 117% | 82% | 114% |
| 20240807 | 1,445 | 1,528 | 1,434 | 1,465 | 357,000 | -45 | 97% | 101% | 159% | ▼ | 100% | 110% | 118% | 79% | 110% |
| 20240808 | 1,435 | 1,473 | 1,401 | 1,431 | 223,900 | -34 | 98% | 100% | 63% | ▼▼ | 99% | 112% | 116% | 77% | 108% |
| 20240809 | 1,461 | 1,496 | 1,423 | 1,452 | 355,900 | 21 | 101% | 99% | 159% | ▲ | 109% | 114% | 118% | 79% | 109% |
| 20240813 | 1,429 | 1,557 | 1,429 | 1,556 | 257,000 | 104 | 107% | 109% | 72% | ▲▲ | 102% | 105% | 109% | 84% | 117% |
| 20240814 | 1,551 | 1,580 | 1,514 | 1,580 | 148,600 | 24 | 102% | 102% | 58% | ▲▲▲ | 99% | 103% | 107% | 85% | 119% |
| 20240815 | 1,574 | 1,600 | 1,559 | 1,566 | 161,900 | -14 | 99% | 99% | 109% | ▼ | 102% | 100% | 105% | 88% | 118% |
| 20240816 | 1,606 | 1,635 | 1,595 | 1,635 | 120,300 | 69 | 104% | 102% | 74% | ▲ | 99% | 98% | 104% | 91% | 123% |
| 20240819 | 1,626 | 1,651 | 1,599 | 1,610 | 103,700 | -25 | 98% | 99% | 86% | ▼ | 100% | 99% | 104% | 90% | 121% |
| 20240820 | 1,620 | 1,642 | 1,606 | 1,624 | 79,900 | 14 | 101% | 100% | 77% | ▲ | 100% | 102% | 99% | 91% | 122% |
| 20240821 | 1,599 | 1,617 | 1,596 | 1,603 | 60,600 | -21 | 99% | 100% | 76% | ▼ | 99% | 101% | 99% | 90% | 121% |
| 20240822 | 1,619 | 1,621 | 1,586 | 1,598 | 116,700 | -5 | 100% | 99% | 193% | ▼▼ | 99% | 102% | 100% | 90% | 120% |
| 20240823 | 1,610 | 1,612 | 1,588 | 1,595 | 90,800 | -3 | 100% | 99% | 78% | ▼▼▼ | 101% | 106% | 102% | 90% | 120% |
| 20240826 | 1,597 | 1,626 | 1,597 | 1,605 | 78,800 | 10 | 101% | 101% | 87% | ▲ | 102% | 106% | 103% | 90% | 121% |
| 20240827 | 1,594 | 1,631 | 1,594 | 1,631 | 54,500 | 26 | 102% | 102% | 69% | ▲▲ | 101% | 105% | 104% | 92% | 123% |
| 20240828 | 1,606 | 1,625 | 1,605 | 1,625 | 34,700 | -6 | 100% | 101% | 64% | ▼ | 101% | 104% | 104% | 91% | 122% |
| 20240829 | 1,627 | 1,651 | 1,627 | 1,650 | 87,300 | 25 | 102% | 101% | 252% | ▲ | 102% | 96% | 102% | 96% | 124% |
| 20240830 | 1,654 | 1,700 | 1,648 | 1,688 | 140,100 | 38 | 102% | 102% | 160% | ▲▲ | 98% | 93% | 99% | 100% | 127% |
| 20240902 | 1,704 | 1,704 | 1,647 | 1,662 | 90,500 | -26 | 98% | 98% | 65% | ▼ | 101% | 92% | 101% | 98% | 125% |
| 20240903 | 1,678 | 1,689 | 1,673 | 1,688 | 45,700 | 26 | 102% | 101% | 50% | ▲ | 98% | 96% | 104% | 100% | 118% |
| 20240904 | 1,627 | 1,631 | 1,583 | 1,591 | 127,200 | -97 | 94% | 98% | 278% | ▼ | 101% | 99% | 108% | 94% | 111% |
| 20240905 | 1,568 | 1,610 | 1,558 | 1,577 | 166,700 | -14 | 99% | 101% | 131% | ▼▼ | 98% | 100% | 107% | 93% | 110% |
| 20240906 | 1,578 | 1,580 | 1,524 | 1,546 | 133,000 | -31 | 98% | 98% | 80% | ▼▼▼ | 104% | 106% | 114% | 92% | 106% |
| 20240909 | 1,487 | 1,558 | 1,483 | 1,548 | 129,600 | 2 | 100% | 104% | 97% | ▲ | 100% | 99% | 108% | 92% | 100% |
| 20240910 | 1,563 | 1,574 | 1,556 | 1,557 | 96,800 | 9 | 101% | 100% | 75% | ▲▲ | 100% | 102% | 109% | 92% | 101% |
| 20240911 | 1,546 | 1,568 | 1,524 | 1,541 | 111,100 | -16 | 99% | 100% | 115% | ▼ | 100% | 101% | 105% | 91% | 100% |
| 20240912 | 1,582 | 1,600 | 1,567 | 1,582 | 108,400 | 41 | 103% | 100% | 98% | ▲ | 98% | 103% | 105% | 94% | 103% |
| 20240913 | 1,572 | 1,572 | 1,539 | 1,545 | 120,800 | -37 | 98% | 98% | 111% | ▼ | 100% | 105% | 107% | 92% | 100% |
| 20240917 | 1,545 | 1,552 | 1,524 | 1,552 | 116,000 | 7 | 100% | 100% | 96% | ▲ | 100% | 105% | 106% | 92% | 101% |
| 20240918 | 1,564 | 1,575 | 1,549 | 1,571 | 110,200 | 19 | 101% | 100% | 95% | ▲▲ | 101% | 105% | 104% | 93% | 102% |
| 20240919 | 1,589 | 1,611 | 1,579 | 1,599 | 110,500 | 28 | 102% | 101% | 100% | ▲▲▲ | 100% | 104% | 102% | 95% | 104% |
| 20240920 | 1,624 | 1,630 | 1,608 | 1,618 | 188,400 | 19 | 101% | 100% | 170% | ▲▲▲▲ | 100% | 103% | 99% | 96% | 105% |
| 20240924 | 1,634 | 1,635 | 1,614 | 1,626 | 98,900 | 8 | 100% | 100% | 52% | ▲▲▲▲▲ | 101% | 101% | 100% | 96% | 106% |
| 20240925 | 1,624 | 1,643 | 1,618 | 1,640 | 106,400 | 14 | 101% | 101% | 108% | ▲▲▲▲▲▲ | 100% | 99% | 97% | 97% | 106% |
| 20240926 | 1,656 | 1,663 | 1,640 | 1,663 | 219,400 | 23 | 101% | 100% | 206% | ▲▲▲▲▲▲▲ | 101% | 97% | 96% | 99% | 108% |
| 20240927 | 1,674 | 1,691 | 1,665 | 1,691 | 99,700 | 28 | 102% | 101% | 45% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 99% | 100% | 110% |
| 20240930 | 1,623 | 1,628 | 1,602 | 1,611 | 117,500 | -80 | 95% | 99% | 118% | ▼ | 101% | 102% | 98% | 95% | 105% |
| 20241001 | 1,624 | 1,640 | 1,619 | 1,639 | 52,200 | 28 | 102% | 101% | 44% | ▲ | 100% | 102% | 98% | 97% | 106% |
| 20241002 | 1,623 | 1,654 | 1,620 | 1,626 | 88,600 | -13 | 99% | 100% | 170% | ▼ | 97% | 96% | 94% | 96% | 106% |
| 20241003 | 1,682 | 1,682 | 1,632 | 1,632 | 67,500 | 6 | 100% | 97% | 76% | ▲ | 101% | 99% | 96% | 97% | 106% |
| 20241004 | 1,635 | 1,652 | 1,635 | 1,646 | 41,800 | 14 | 101% | 101% | 62% | ▲▲ | 99% | 96% | 92% | 97% | 107% |
| 20241007 | 1,678 | 1,678 | 1,643 | 1,658 | 199,900 | 12 | 101% | 99% | 478% | ▲▲▲ | 99% | 99% | 0% | 98% | 108% |
| 20241008 | 1,628 | 1,630 | 1,613 | 1,617 | 144,900 | -41 | 98% | 99% | 72% | ▼ | 100% | 99% | 0% | 96% | 105% |
| 20241009 | 1,624 | 1,635 | 1,605 | 1,616 | 123,200 | -1 | 100% | 100% | 85% | ▼▼ | 99% | 98% | 0% | 96% | 105% |
| 20241010 | 1,627 | 1,627 | 1,593 | 1,605 | 119,600 | -11 | 99% | 99% | 97% | ▼▼▼ | 100% | 99% | 0% | 95% | 104% |
| 20241011 | 1,605 | 1,616 | 1,597 | 1,597 | 110,300 | -8 | 100% | 100% | 92% | ▼▼▼▼ | 100% | 98% | 0% | 94% | 103% |
| 20241015 | 1,608 | 1,618 | 1,586 | 1,614 | 148,000 | 17 | 101% | 100% | 134% | ▲ | 99% | 99% | 0% | 95% | 104% |
| 20241016 | 1,588 | 1,590 | 1,561 | 1,567 | 158,100 | -47 | 97% | 99% | 107% | ▼ | 101% | 99% | 0% | 93% | 101% |
| 20241017 | 1,573 | 1,604 | 1,566 | 1,594 | 87,400 | 27 | 102% | 101% | 55% | ▲ | 98% | 0% | 0% | 94% | 102% |
| 20241018 | 1,607 | 1,607 | 1,574 | 1,579 | 49,400 | -15 | 99% | 98% | 57% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241021 | 1,584 | 1,592 | 1,568 | 1,573 | 61,900 | -6 | 100% | 99% | 125% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 1,570 | 1,570 | 1,544 | 1,550 | 91,400 | -23 | 99% | 99% | 148% | ▼▼▼ | % | % | % | 92% | 100% |
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 | 14,200 | 101,600 | 13,100 | 49,900 | 1,100 | 51,700 |
| 2024-10-11 | 14,100 | 100,100 | 13,000 | 49,300 | 1,100 | 50,800 |
| 2024-10-04 | 24,600 | 102,400 | 13,000 | 50,300 | 11,600 | 52,100 |
| 2024-09-27 | 26,600 | 97,500 | 13,000 | 48,400 | 13,600 | 49,100 |
| 2024-09-20 | 24,600 | 95,200 | 13,000 | 46,300 | 11,600 | 48,900 |
| 2024-09-13 | 24,700 | 89,100 | 13,000 | 36,800 | 11,700 | 52,300 |
| 2024-09-06 | 24,500 | 77,800 | 13,000 | 19,700 | 11,500 | 58,100 |
| 2024-08-30 | 26,000 | 71,400 | 13,000 | 18,500 | 13,000 | 52,900 |
| 2024-08-23 | 24,100 | 70,100 | 13,100 | 18,300 | 11,000 | 51,800 |
| 2024-08-16 | 24,300 | 71,400 | 13,200 | 19,200 | 11,100 | 52,200 |
| 2024-08-09 | 25,400 | 94,600 | 13,200 | 28,800 | 12,200 | 65,800 |
| 2024-08-02 | 27,500 | 92,300 | 13,100 | 19,700 | 14,400 | 72,600 |
| 2024-07-26 | 29,900 | 110,800 | 13,100 | 32,000 | 16,800 | 78,800 |
| 2024-07-19 | 30,300 | 160,400 | 13,100 | 54,100 | 17,200 | 106,300 |
| 2024-07-12 | 30,700 | 158,200 | 13,100 | 52,400 | 17,600 | 105,800 |
| 2024-07-05 | 31,000 | 149,900 | 13,200 | 55,500 | 17,800 | 94,400 |
| 2024-06-28 | 32,400 | 126,200 | 13,600 | 55,800 | 18,800 | 70,400 |
| 2024-06-21 | 67,900 | 161,400 | 47,900 | 58,400 | 20,000 | 103,000 |
| 2024-06-14 | 46,400 | 179,400 | 20,800 | 59,600 | 25,600 | 119,800 |
| 2024-06-07 | 37,000 | 171,800 | 17,400 | 58,700 | 19,600 | 113,100 |
| 2024-05-31 | 37,100 | 174,300 | 14,800 | 67,300 | 22,300 | 107,000 |
| 2024-05-24 | 33,800 | 133,400 | 13,900 | 51,200 | 19,900 | 82,200 |
| 2024-05-17 | 33,100 | 114,800 | 14,100 | 49,200 | 19,000 | 65,600 |
| 2024-05-10 | 30,100 | 111,600 | 13,700 | 47,500 | 16,400 | 64,100 |
| 2024-05-02 | 30,100 | 111,600 | 13,600 | 47,700 | 16,500 | 63,900 |
| 2024-04-26 | 32,800 | 112,200 | 14,200 | 47,500 | 18,600 | 64,700 |
| 2024-04-19 | 29,800 | 119,100 | 14,200 | 47,600 | 15,600 | 71,500 |
| 2024-04-12 | 31,700 | 117,300 | 14,200 | 49,400 | 17,500 | 67,900 |
| 2024-04-05 | 32,500 | 203,500 | 14,200 | 133,600 | 18,300 | 69,900 |
| 2024-03-29 | 31,300 | 200,900 | 14,200 | 128,700 | 17,100 | 72,200 |
| 2024-03-22 | 35,800 | 204,000 | 14,600 | 128,600 | 21,200 | 75,400 |
| 2024-03-15 | 32,100 | 200,900 | 14,600 | 124,400 | 17,500 | 76,500 |
| 2024-03-08 | 26,400 | 201,700 | 15,400 | 123,900 | 11,000 | 77,800 |
| 2024-03-01 | 25,800 | 178,200 | 14,400 | 120,400 | 11,400 | 57,800 |
| 2024-02-22 | 25,600 | 168,200 | 14,500 | 95,600 | 11,100 | 72,600 |
| 2024-02-16 | 26,900 | 133,400 | 14,600 | 59,100 | 12,300 | 74,300 |
| 2024-02-09 | 27,400 | 103,200 | 15,100 | 34,600 | 12,300 | 68,600 |
| 2024-02-02 | 27,700 | 107,700 | 15,100 | 33,000 | 12,600 | 74,700 |
| 2024-01-26 | 27,500 | 110,400 | 15,900 | 32,200 | 11,600 | 78,200 |
| 2024-01-19 | 30,500 | 107,100 | 16,100 | 30,500 | 14,400 | 76,600 |
| 2024-01-12 | 32,900 | 106,100 | 16,700 | 35,200 | 16,200 | 70,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4633 | 1 | サカタインクス - SAKATA INX | 2024-10-22 22:23:56 |
| 4633 | 2 | 株式会社シェアードリサーチによるアナリストレポート公開のお知らせ｜IRニュース｜ニュース｜サカタインクス | 2024-09-30 22:29:26 |
| 4633 | 2 | 2024.09.06IR資料株主向け「第147期 中間報告書（2024年1月1日〜2024年6月30日）」 | 2024-09-06 14:29:27 |
| 4633 | 2 | サカタインクス株式会社 | 2024-09-03 11:28:56 |
| 4633 | 2 | サカタインクス（4633）の財務情報ならログミーFinance サカタインクス、好調な上期業績を踏まえ通期業績予想を上方修正、中間配当5円増配、期末配当予想10円増配を発表 - ログミーファイ | 2024-09-03 11:28:54 |
| 4633 | 2 | 2024.08.26決算IR資料2024年12月期 第2四半期(中間期) 決算説明会資料 | 2024-08-26 15:29:43 |
| 4633 | 2 | 株主向け 第146期報告書（2023年1月1日〜2023年12月31日）（6.27MB） | 2024-06-18 18:00:40 |
| 4633 | 2 | 四半期報告書（第147期 第1四半期）（101KB） | 2024-06-18 18:00:39 |
| 4633 | 2 | 2023年12月期 決算説明会資料（1.07MB） | 2024-06-18 18:00:37 |
| 4633 | 2 | 2023年12月期 決算補足説明資料（448KB） | 2024-06-18 18:00:36 |