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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,948 | 1,948 | 1,867 | 1,874 | 266,800 | -83 | 96% | 96% | 85% | ▼ | 101% | 105% | 108% | 96% | 107% |
20250311 | 1,834 | 1,845 | 1,818 | 1,845 | 312,900 | -29 | 98% | 101% | 117% | ▼▼ | 101% | 105% | 107% | 94% | 105% |
20250312 | 1,849 | 1,870 | 1,845 | 1,862 | 280,000 | 17 | 101% | 101% | 89% | ▲ | 100% | 104% | 105% | 95% | 106% |
20250313 | 1,876 | 1,895 | 1,871 | 1,883 | 180,800 | 21 | 101% | 100% | 65% | ▲▲ | 101% | 107% | 102% | 96% | 108% |
20250314 | 1,874 | 1,899 | 1,873 | 1,897 | 254,900 | 14 | 101% | 101% | 141% | ▲▲▲ | 100% | 104% | 99% | 97% | 108% |
20250317 | 1,916 | 1,925 | 1,905 | 1,917 | 192,700 | 20 | 101% | 100% | 76% | ▲▲▲▲ | 101% | 102% | 97% | 98% | 110% |
20250318 | 1,928 | 1,953 | 1,925 | 1,947 | 175,200 | 30 | 102% | 101% | 91% | ▲▲▲▲▲ | 100% | 102% | 93% | 99% | 109% |
20250319 | 1,955 | 1,967 | 1,952 | 1,955 | 143,300 | 8 | 100% | 100% | 82% | ▲▲▲▲▲▲ | 101% | 100% | 88% | 100% | 110% |
20250321 | 1,979 | 2,021 | 1,972 | 2,002 | 350,900 | 47 | 102% | 101% | 245% | ▲▲▲▲▲▲▲ | 99% | 99% | 87% | 100% | 112% |
20250324 | 1,990 | 2,006 | 1,961 | 1,972 | 242,700 | -30 | 99% | 99% | 69% | ▼ | 99% | 99% | 88% | 99% | 111% |
20250325 | 1,983 | 1,985 | 1,950 | 1,970 | 152,600 | -2 | 100% | 99% | 63% | ▼▼ | 101% | 97% | 91% | 98% | 109% |
20250326 | 1,972 | 1,988 | 1,966 | 1,985 | 230,800 | 15 | 101% | 101% | 151% | ▲ | 101% | 97% | 92% | 99% | 110% |
20250327 | 1,956 | 1,982 | 1,945 | 1,980 | 244,400 | -5 | 100% | 101% | 106% | ▼ | 99% | 95% | 92% | 99% | 109% |
20250328 | 1,980 | 1,994 | 1,958 | 1,969 | 162,400 | -11 | 99% | 99% | 66% | ▼▼ | 99% | 94% | 95% | 98% | 108% |
20250331 | 1,930 | 1,932 | 1,895 | 1,918 | 292,600 | -51 | 97% | 99% | 180% | ▼▼▼ | 99% | 88% | 96% | 96% | 104% |
20250401 | 1,930 | 1,938 | 1,900 | 1,905 | 188,500 | -13 | 99% | 99% | 64% | ▼▼▼▼ | 99% | 87% | 97% | 95% | 103% |
20250402 | 1,900 | 1,917 | 1,870 | 1,874 | 272,300 | -31 | 98% | 99% | 144% | ▼▼▼▼▼ | 101% | 96% | 103% | 94% | 102% |
20250403 | 1,800 | 1,833 | 1,794 | 1,819 | 400,400 | -55 | 97% | 101% | 147% | ▼▼▼▼▼▼ | 95% | 97% | 104% | 91% | 100% |
20250404 | 1,780 | 1,786 | 1,656 | 1,694 | 829,600 | -125 | 93% | 95% | 207% | ▼▼▼▼▼▼▼ | 102% | 104% | 114% | 85% | 100% |
20250408 | 1,625 | 1,668 | 1,625 | 1,661 | 296,800 | -33 | 98% | 102% | 36% | ▼▼▼▼▼▼▼▼ | 98% | 106% | 114% | 83% | 100% |
20250409 | 1,621 | 1,634 | 1,567 | 1,588 | 349,100 | -73 | 96% | 98% | 118% | ▼▼▼▼▼▼▼▼▼ | 98% | 98% | 106% | 79% | 100% |
20250410 | 1,748 | 1,748 | 1,710 | 1,719 | 374,100 | 131 | 108% | 98% | 107% | ▲ | 102% | 105% | 113% | 86% | 108% |
20250411 | 1,634 | 1,678 | 1,605 | 1,674 | 235,400 | -45 | 97% | 102% | 63% | ▼ | 100% | 103% | 110% | 84% | 105% |
20250414 | 1,693 | 1,712 | 1,686 | 1,697 | 232,100 | 23 | 101% | 100% | 99% | ▲ | 100% | 101% | 108% | 85% | 107% |
20250415 | 1,718 | 1,729 | 1,712 | 1,716 | 135,700 | 19 | 101% | 100% | 58% | ▲▲ | 99% | 102% | 109% | 86% | 108% |
20250416 | 1,716 | 1,724 | 1,691 | 1,702 | 156,800 | -14 | 99% | 99% | 116% | ▼ | 100% | 105% | 110% | 85% | 107% |
20250417 | 1,707 | 1,723 | 1,703 | 1,712 | 149,400 | 10 | 101% | 100% | 95% | ▲ | 101% | 104% | 110% | 86% | 108% |
20250418 | 1,730 | 1,743 | 1,717 | 1,739 | 242,000 | 27 | 102% | 101% | 162% | ▲▲ | 99% | 105% | 109% | 87% | 110% |
20250421 | 1,744 | 1,756 | 1,712 | 1,726 | 205,500 | -13 | 99% | 99% | 85% | ▼ | 101% | 106% | 109% | 87% | 109% |
20250422 | 1,734 | 1,766 | 1,730 | 1,750 | 225,300 | 24 | 101% | 101% | 110% | ▲ | 100% | 104% | 107% | 88% | 110% |
20250423 | 1,781 | 1,794 | 1,775 | 1,785 | 218,900 | 35 | 102% | 100% | 97% | ▲▲ | 100% | 103% | 105% | 90% | 112% |
20250424 | 1,802 | 1,825 | 1,800 | 1,800 | 232,100 | 15 | 101% | 100% | 106% | ▲▲▲ | 100% | 100% | 104% | 91% | 113% |
20250425 | 1,830 | 1,834 | 1,810 | 1,828 | 160,500 | 28 | 102% | 100% | 69% | ▲▲▲▲ | 100% | 100% | 103% | 93% | 115% |
20250428 | 1,848 | 1,849 | 1,829 | 1,840 | 221,000 | 12 | 101% | 100% | 138% | ▲▲▲▲▲ | 100% | 100% | 104% | 96% | 116% |
20250430 | 1,845 | 1,854 | 1,836 | 1,850 | 159,500 | 10 | 101% | 100% | 72% | ▲▲▲▲▲▲ | 99% | 99% | 104% | 97% | 116% |
20250501 | 1,845 | 1,845 | 1,819 | 1,832 | 134,300 | -18 | 99% | 99% | 84% | ▼ | 100% | 101% | 105% | 98% | 115% |
20250502 | 1,830 | 1,836 | 1,810 | 1,821 | 149,800 | -11 | 99% | 100% | 112% | ▼▼ | 101% | 102% | 106% | 98% | 115% |
20250507 | 1,823 | 1,843 | 1,817 | 1,840 | 217,600 | 19 | 101% | 101% | 145% | ▲ | 100% | 101% | 107% | 99% | 116% |
20250508 | 1,841 | 1,844 | 1,817 | 1,834 | 231,500 | -6 | 100% | 100% | 106% | ▼ | 101% | 102% | 108% | 99% | 115% |
20250509 | 1,811 | 1,843 | 1,806 | 1,833 | 255,800 | -1 | 100% | 101% | 110% | ▼▼ | 100% | 101% | 106% | 99% | 115% |
20250512 | 1,850 | 1,858 | 1,825 | 1,847 | 226,400 | 14 | 101% | 100% | 89% | ▲ | 99% | 101% | 105% | 100% | 110% |
20250513 | 1,880 | 1,888 | 1,861 | 1,861 | 162,800 | 14 | 101% | 99% | 72% | ▲▲ | 100% | 102% | 106% | 100% | 111% |
20250514 | 1,852 | 1,861 | 1,828 | 1,854 | 199,500 | -7 | 100% | 100% | 123% | ▼ | 100% | 101% | 106% | 100% | 109% |
20250515 | 1,851 | 1,865 | 1,845 | 1,855 | 190,800 | 1 | 100% | 100% | 96% | ▲ | 101% | 100% | 106% | 100% | 109% |
20250516 | 1,862 | 1,875 | 1,847 | 1,874 | 151,400 | 19 | 101% | 101% | 79% | ▲▲ | 102% | 101% | 105% | 100% | 110% |
20250519 | 1,865 | 1,897 | 1,857 | 1,897 | 175,600 | 23 | 101% | 102% | 116% | ▲▲▲ | 99% | 99% | 104% | 100% | 111% |
20250520 | 1,895 | 1,897 | 1,872 | 1,874 | 156,700 | -23 | 99% | 99% | 89% | ▼ | 99% | 101% | 105% | 99% | 109% |
20250521 | 1,874 | 1,882 | 1,857 | 1,863 | 163,300 | -11 | 99% | 99% | 104% | ▼▼ | 101% | 102% | 106% | 98% | 108% |
20250522 | 1,854 | 1,873 | 1,851 | 1,869 | 145,000 | 6 | 100% | 101% | 89% | ▲ | 100% | 102% | 105% | 99% | 107% |
20250523 | 1,872 | 1,890 | 1,869 | 1,877 | 141,500 | 8 | 100% | 100% | 98% | ▲▲ | 100% | 103% | 0% | 99% | 105% |
20250526 | 1,877 | 1,890 | 1,875 | 1,877 | 110,300 | 0 | 100% | 100% | 78% | -- | 100% | 102% | 0% | 99% | 104% |
20250527 | 1,885 | 1,889 | 1,876 | 1,885 | 103,800 | 8 | 100% | 100% | 94% | ▲ | 100% | 101% | 0% | 99% | 104% |
20250528 | 1,902 | 1,917 | 1,895 | 1,895 | 198,100 | 10 | 101% | 100% | 191% | ▲▲ | 101% | 104% | 0% | 100% | 104% |
20250529 | 1,896 | 1,918 | 1,896 | 1,910 | 141,800 | 15 | 101% | 101% | 72% | ▲▲▲ | 101% | 103% | 0% | 100% | 105% |
20250530 | 1,900 | 1,937 | 1,899 | 1,928 | 133,200 | 18 | 101% | 101% | 94% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 106% |
20250602 | 1,927 | 1,932 | 1,915 | 1,928 | 157,800 | 0 | 100% | 100% | 118% | -- | 99% | 102% | 0% | 100% | 106% |
20250603 | 1,930 | 1,938 | 1,918 | 1,920 | 146,600 | -8 | 100% | 99% | 93% | ▼ | 101% | 0% | 0% | 100% | 105% |
20250604 | 1,949 | 1,974 | 1,935 | 1,963 | 249,500 | 43 | 102% | 101% | 170% | ▲ | 100% | 0% | 0% | 100% | 107% |
20250605 | 1,956 | 1,966 | 1,950 | 1,960 | 129,000 | -3 | 100% | 100% | 52% | ▼ | 100% | 0% | 0% | 100% | 107% |
20250606 | 1,962 | 1,975 | 1,960 | 1,966 | 106,800 | 6 | 100% | 100% | 83% | ▲ | % | % | % | 100% | 106% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 16,400 | 170,900 | 14,400 | 87,400 | 2,000 | 83,500 |
2025-05-23 | 15,700 | 171,100 | 13,400 | 92,100 | 2,300 | 79,000 |
2025-05-16 | 15,400 | 169,500 | 13,100 | 92,400 | 2,300 | 77,100 |
2025-05-09 | 15,000 | 183,600 | 13,100 | 93,700 | 1,900 | 89,900 |
2025-05-02 | 15,900 | 188,300 | 13,000 | 98,000 | 2,900 | 90,300 |
2025-04-25 | 16,300 | 192,100 | 13,100 | 104,500 | 3,200 | 87,600 |
2025-04-18 | 15,900 | 178,100 | 13,100 | 87,900 | 2,800 | 90,200 |
2025-04-11 | 16,200 | 166,000 | 13,100 | 95,700 | 3,100 | 70,300 |
2025-04-04 | 14,800 | 199,000 | 13,500 | 119,400 | 1,300 | 79,600 |
2025-03-28 | 24,100 | 324,500 | 13,700 | 247,800 | 10,400 | 76,700 |
2025-03-21 | 25,100 | 321,000 | 14,400 | 252,000 | 10,700 | 69,000 |
2025-03-14 | 22,600 | 297,400 | 13,700 | 234,800 | 8,900 | 62,600 |
2025-03-07 | 25,700 | 269,200 | 13,700 | 215,000 | 12,000 | 54,200 |
2025-02-28 | 20,200 | 290,300 | 13,700 | 227,400 | 6,500 | 62,900 |
2025-02-21 | 19,700 | 293,600 | 13,700 | 220,000 | 6,000 | 73,600 |
2025-02-14 | 20,600 | 200,800 | 14,000 | 180,200 | 6,600 | 20,600 |
2025-02-07 | 20,000 | 200,900 | 14,000 | 180,900 | 6,000 | 20,000 |
2025-01-31 | 19,300 | 45,600 | 14,000 | 20,600 | 5,300 | 25,000 |
2025-01-24 | 20,400 | 45,300 | 14,000 | 20,000 | 6,400 | 25,300 |
2025-01-17 | 20,100 | 47,400 | 14,100 | 20,500 | 6,000 | 26,900 |
2025-01-10 | 22,000 | 49,300 | 14,900 | 20,700 | 7,100 | 28,600 |
2024-12-27 | 45,500 | 47,700 | 35,700 | 15,300 | 9,800 | 32,400 |
2024-12-20 | 276,400 | 106,200 | 268,200 | 65,700 | 8,200 | 40,500 |
2024-12-13 | 105,600 | 77,800 | 99,300 | 39,400 | 6,300 | 38,400 |
2024-12-06 | 51,700 | 55,600 | 48,700 | 23,600 | 3,000 | 32,000 |
2024-11-29 | 29,100 | 119,000 | 28,400 | 72,400 | 700 | 46,600 |
2024-11-22 | 19,300 | 137,700 | 18,700 | 89,800 | 600 | 47,900 |
2024-11-15 | 18,200 | 126,000 | 15,700 | 63,700 | 2,500 | 62,300 |
2024-11-08 | 19,400 | 95,400 | 14,700 | 45,200 | 4,700 | 50,200 |
2024-11-01 | 15,900 | 96,700 | 13,800 | 45,500 | 2,100 | 51,200 |
2024-10-25 | 15,500 | 103,700 | 13,500 | 51,600 | 2,000 | 52,100 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-14 | The Hongkong and Shanghai Banking Corporation Limited | 0 | 0.00% | ▼ | -434,000 | 1,661 | 1,677 | 1,655 | 1,661 | 175,200 |
2025-01-06 | Barclays Bank PLC | 223,400 | 0.41% | ▼ | -100,500 | 1,745 | 1,746 | 1,685 | 1,686 | 232,200 |
2024-12-26 | Barclays Bank PLC | 323,900 | 0.59% | ▼ | -2,435 | 1,681 | 1,709 | 1,673 | 1,702 | 686,100 |
2024-12-13 | The Hongkong and Shanghai Banking Corporation Limited | 434,000 | 0.80% | ▲ | 4,100 | 1,645 | 1,667 | 1,639 | 1,649 | 156,300 |
2024-12-10 | Barclays Bank PLC | 326,335 | 0.60% | ▲ | 51,600 | 1,672 | 1,695 | 1,650 | 1,667 | 244,300 |
2024-12-09 | Barclays Bank PLC | 274,735 | 0.50% | ▲ | 1,636 | 1,643 | 1,613 | 1,642 | 192,000 | |
2024-11-28 | The Hongkong and Shanghai Banking Corporation Limited | 429,900 | 0.79% | ▲ | 1,528 | 1,549 | 1,528 | 1,543 | 68,100 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VFDV | 350 | 2025-03-21 11:43 | サカタインクス株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100V72A | 350 | 2025-02-06 11:19 | サカタインクス株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100UT8C | 350 | 2024-11-22 15:32 | サカタインクス株式会社 | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書(特例対象株券等) |
S100U88Q | 350 | 2024-08-15 10:17 | サカタインクス株式会社 | ニュートン・インベストメント・マネジメント・ジャパン株式会社 | 変更報告書(特例対象株券等) |
S100TINX | 350 | 2024-05-30 12:48 | サカタインクス株式会社 | ニュートン・インベストメント・マネジメント・ジャパン株式会社 | 変更報告書(特例対象株券等) |
S100T8VP | 350 | 2024-04-11 11:48 | サカタインクス株式会社 | ニュートン・インベストメント・マネジメント・ジャパン株式会社 | 変更報告書(特例対象株券等) |
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 | 2025-06-07 17:23:51 |
4633 | 2 | 2025.05.08決算IR資料2025年12月期 第1四半期 決算補足説明資料 | 2025-05-08 18:30:36 |
4633 | 2 | 2025.03.31株主総会議決権行使結果の報告に関する「臨時報告書」 | 2025-03-31 15:30:12 |
4633 | 2 | 2025.03.31IR資料株主向け「第147期 報告書(2024年1月1日〜2024年12月31日)」 | 2025-03-31 15:30:11 |
4633 | 2 | 2025.03.27株主総会第147期定時株主総会決議ご報告 | 2025-03-27 20:31:49 |
4633 | 2 | 2025.03.04株主総会第147期定時株主総会に際しての電子提供措置事項 (招集通知に記載しない事項) | 2025-03-04 10:30:08 |
4633 | 2 | 2025.03.04株主総会第147期定時株主総会に際しての電子提供措置事項 (定時株主総会招集通知) | 2025-03-04 10:30:07 |
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、通期売上高・営業利益ともに過去最高 海外セグメントでの拡販などによる数量増が業績を牽引 - ログミーファイ | 2025-02-26 15:30:03 |
4633 | 2 | サカタインクス株式会社 | 2025-02-19 21:29:29 |
4633 | 2 | 2025.02.17決算IR資料2024年12月期 決算説明会資料 | 2025-02-17 11:29:42 |