| 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 | 272 | 273 | 271 | 271 | 4,800 | -2 | 99% | 100% | 300% | ▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20240925 | 272 | 273 | 271 | 273 | 2,000 | 2 | 101% | 100% | 42% | ▲ | 99% | 100% | 103% | 98% | 101% |
| 20240926 | 272 | 273 | 270 | 270 | 4,300 | -3 | 99% | 99% | 215% | ▼ | 101% | 101% | 103% | 97% | 100% |
| 20240927 | 270 | 273 | 270 | 272 | 2,200 | 2 | 101% | 101% | 51% | ▲ | 101% | 100% | 103% | 98% | 101% |
| 20240930 | 272 | 275 | 271 | 274 | 2,700 | 2 | 101% | 101% | 123% | ▲▲ | 100% | 100% | 103% | 99% | 101% |
| 20241001 | 272 | 275 | 272 | 273 | 1,700 | -1 | 100% | 100% | 63% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241002 | 273 | 277 | 273 | 273 | 600 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241003 | 273 | 276 | 273 | 273 | 1,500 | 0 | 100% | 100% | 250% | -- | 99% | 100% | 102% | 98% | 101% |
| 20241004 | 274 | 275 | 271 | 272 | 5,500 | -1 | 100% | 99% | 367% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20241007 | 275 | 275 | 272 | 272 | 2,900 | 0 | 100% | 99% | 53% | -- | 101% | 101% | 103% | 98% | 101% |
| 20241008 | 272 | 274 | 271 | 274 | 1,900 | 2 | 101% | 101% | 66% | ▲ | 101% | 101% | 102% | 100% | 101% |
| 20241009 | 272 | 274 | 272 | 274 | 1,500 | 0 | 100% | 101% | 79% | -- | 100% | 101% | 101% | 100% | 101% |
| 20241010 | 274 | 274 | 273 | 274 | 1,500 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 101% | 100% | 101% |
| 20241011 | 274 | 276 | 272 | 273 | 1,900 | -1 | 100% | 100% | 127% | ▼ | 100% | 101% | 101% | 100% | 101% |
| 20241015 | 275 | 275 | 273 | 274 | 1,000 | 1 | 100% | 100% | 53% | ▲ | 101% | 102% | 101% | 100% | 101% |
| 20241016 | 274 | 276 | 274 | 276 | 3,000 | 2 | 101% | 101% | 300% | ▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20241017 | 277 | 278 | 276 | 276 | 3,200 | 0 | 100% | 100% | 107% | -- | 100% | 101% | 101% | 100% | 102% |
| 20241018 | 276 | 277 | 275 | 275 | 2,500 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241021 | 278 | 279 | 277 | 277 | 2,200 | 2 | 101% | 100% | 88% | ▲ | 101% | 100% | 100% | 100% | 103% |
| 20241022 | 277 | 282 | 277 | 279 | 5,500 | 2 | 101% | 101% | 250% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20241023 | 278 | 280 | 277 | 279 | 2,400 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 100% | 100% | 103% |
| 20241024 | 279 | 279 | 277 | 278 | 7,400 | -1 | 100% | 100% | 308% | ▼ | 99% | 99% | 100% | 100% | 103% |
| 20241025 | 278 | 279 | 276 | 276 | 13,900 | -2 | 99% | 99% | 188% | ▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20241028 | 276 | 277 | 275 | 275 | 5,800 | -1 | 100% | 100% | 42% | ▼▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20241029 | 275 | 277 | 274 | 275 | 1,100 | 0 | 100% | 100% | 19% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241030 | 276 | 276 | 274 | 275 | 2,400 | 0 | 100% | 100% | 218% | -- | 100% | 101% | 102% | 99% | 101% |
| 20241031 | 275 | 277 | 275 | 276 | 2,800 | 1 | 100% | 100% | 117% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241101 | 276 | 278 | 276 | 277 | 1,300 | 1 | 100% | 100% | 46% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241105 | 277 | 278 | 276 | 278 | 1,300 | 1 | 100% | 100% | 100% | ▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241106 | 279 | 280 | 276 | 278 | 2,400 | 0 | 100% | 100% | 185% | -- | 100% | 99% | 101% | 100% | 102% |
| 20241107 | 279 | 280 | 277 | 278 | 1,900 | 0 | 100% | 100% | 79% | -- | 99% | 99% | 100% | 100% | 102% |
| 20241108 | 280 | 280 | 277 | 278 | 1,800 | 0 | 100% | 99% | 95% | -- | 100% | 99% | 102% | 100% | 102% |
| 20241111 | 278 | 280 | 277 | 278 | 4,300 | 0 | 100% | 100% | 239% | -- | 100% | 100% | 102% | 100% | 102% |
| 20241112 | 277 | 278 | 276 | 276 | 3,500 | -2 | 99% | 100% | 81% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241113 | 276 | 278 | 276 | 276 | 1,000 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 103% | 99% | 100% |
| 20241114 | 276 | 277 | 276 | 276 | 7,600 | 0 | 100% | 100% | 760% | -- | 100% | 101% | 103% | 99% | 100% |
| 20241115 | 276 | 277 | 276 | 276 | 3,300 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 102% | 99% | 100% |
| 20241118 | 277 | 278 | 276 | 277 | 1,200 | 1 | 100% | 100% | 36% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20241119 | 277 | 278 | 277 | 277 | 3,900 | 0 | 100% | 100% | 325% | -- | 100% | 101% | 102% | 99% | 101% |
| 20241120 | 277 | 280 | 277 | 278 | 1,200 | 1 | 100% | 100% | 31% | ▲ | 100% | 101% | 102% | 100% | 101% |
| 20241121 | 278 | 278 | 277 | 278 | 3,500 | 0 | 100% | 100% | 292% | -- | 100% | 101% | 102% | 100% | 101% |
| 20241122 | 278 | 278 | 277 | 278 | 3,500 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 102% | 100% | 101% |
| 20241125 | 278 | 280 | 277 | 280 | 4,100 | 2 | 101% | 101% | 117% | ▲ | 100% | 100% | 98% | 100% | 102% |
| 20241126 | 280 | 280 | 279 | 280 | 2,100 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 98% | 100% | 102% |
| 20241127 | 280 | 280 | 278 | 280 | 1,900 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 98% | 100% | 102% |
| 20241128 | 280 | 280 | 279 | 280 | 900 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 98% | 100% | 101% |
| 20241129 | 280 | 280 | 279 | 280 | 4,700 | 0 | 100% | 100% | 522% | -- | 100% | 101% | 98% | 100% | 101% |
| 20241202 | 280 | 281 | 279 | 281 | 4,800 | 1 | 100% | 100% | 102% | ▲ | 99% | 100% | 97% | 100% | 102% |
| 20241203 | 283 | 283 | 281 | 281 | 5,000 | 0 | 100% | 99% | 104% | -- | 99% | 100% | 96% | 100% | 102% |
| 20241204 | 283 | 283 | 281 | 281 | 5,100 | 0 | 100% | 99% | 102% | -- | 100% | 97% | 97% | 100% | 102% |
| 20241205 | 282 | 283 | 281 | 281 | 2,400 | 0 | 100% | 100% | 47% | -- | 100% | 96% | 95% | 100% | 102% |
| 20241206 | 284 | 284 | 281 | 283 | 15,400 | 2 | 101% | 100% | 642% | ▲ | 100% | 96% | 0% | 100% | 103% |
| 20241209 | 284 | 284 | 282 | 283 | 3,900 | 0 | 100% | 100% | 25% | -- | 99% | 99% | 0% | 100% | 103% |
| 20241210 | 277 | 278 | 272 | 273 | 34,300 | -10 | 96% | 99% | 879% | ▼ | 99% | 101% | 0% | 96% | 100% |
| 20241211 | 273 | 275 | 270 | 270 | 9,700 | -3 | 99% | 99% | 28% | ▼▼ | 101% | 102% | 0% | 95% | 100% |
| 20241212 | 270 | 273 | 270 | 273 | 8,700 | 3 | 101% | 101% | 90% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241213 | 270 | 275 | 270 | 270 | 11,300 | -3 | 99% | 100% | 130% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241216 | 271 | 273 | 270 | 273 | 8,500 | 3 | 101% | 101% | 75% | ▲ | 101% | 99% | 0% | 96% | 101% |
| 20241217 | 273 | 275 | 273 | 275 | 3,100 | 2 | 101% | 101% | 36% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 273 | 275 | 272 | 273 | 5,200 | -2 | 99% | 100% | 168% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 273 | 273 | 270 | 273 | 9,300 | 0 | 100% | 100% | 179% | -- | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 271 | 272 | 270 | 271 | 9,500 | -2 | 99% | 100% | 102% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 100,500 | 0 | 24,700 | 0 | 75,800 |
| 2024-12-06 | 0 | 95,800 | 0 | 23,900 | 0 | 71,900 |
| 2024-11-29 | 0 | 88,100 | 0 | 24,200 | 0 | 63,900 |
| 2024-11-22 | 0 | 88,200 | 0 | 23,100 | 0 | 65,100 |
| 2024-11-15 | 0 | 85,100 | 0 | 22,800 | 0 | 62,300 |
| 2024-11-08 | 0 | 80,600 | 0 | 22,800 | 0 | 57,800 |
| 2024-11-01 | 0 | 78,900 | 0 | 22,700 | 0 | 56,200 |
| 2024-10-25 | 0 | 81,800 | 0 | 23,200 | 0 | 58,600 |
| 2024-10-18 | 0 | 86,200 | 0 | 23,100 | 0 | 63,100 |
| 2024-10-11 | 0 | 85,800 | 0 | 23,000 | 0 | 62,800 |
| 2024-10-04 | 0 | 86,400 | 0 | 23,100 | 0 | 63,300 |
| 2024-09-27 | 0 | 86,400 | 0 | 23,000 | 0 | 63,400 |
| 2024-09-20 | 0 | 93,200 | 0 | 27,400 | 0 | 65,800 |
| 2024-09-13 | 0 | 91,900 | 0 | 27,400 | 0 | 64,500 |
| 2024-09-06 | 0 | 91,200 | 0 | 26,500 | 0 | 64,700 |
| 2024-08-30 | 0 | 94,200 | 0 | 26,500 | 0 | 67,700 |
| 2024-08-23 | 0 | 94,400 | 0 | 23,700 | 0 | 70,700 |
| 2024-08-16 | 0 | 94,300 | 0 | 22,900 | 0 | 71,400 |
| 2024-08-09 | 0 | 94,300 | 0 | 21,900 | 0 | 72,400 |
| 2024-08-02 | 0 | 112,700 | 0 | 34,300 | 0 | 78,400 |
| 2024-07-26 | 0 | 124,800 | 0 | 39,100 | 0 | 85,700 |
| 2024-07-19 | 0 | 127,300 | 0 | 38,200 | 0 | 89,100 |
| 2024-07-12 | 0 | 127,700 | 0 | 38,300 | 0 | 89,400 |
| 2024-07-05 | 0 | 123,500 | 0 | 37,000 | 0 | 86,500 |
| 2024-06-28 | 0 | 125,300 | 0 | 35,800 | 0 | 89,500 |
| 2024-06-21 | 0 | 124,300 | 0 | 35,900 | 0 | 88,400 |
| 2024-06-14 | 0 | 124,200 | 0 | 35,800 | 0 | 88,400 |
| 2024-06-07 | 0 | 121,300 | 0 | 36,100 | 0 | 85,200 |
| 2024-05-31 | 0 | 118,200 | 0 | 34,100 | 0 | 84,100 |
| 2024-05-24 | 0 | 120,800 | 0 | 34,800 | 0 | 86,000 |
| 2024-05-17 | 0 | 114,900 | 0 | 33,700 | 0 | 81,200 |
| 2024-05-10 | 0 | 113,100 | 0 | 29,800 | 0 | 83,300 |
| 2024-05-02 | 0 | 109,700 | 0 | 23,800 | 0 | 85,900 |
| 2024-04-26 | 0 | 112,200 | 0 | 34,900 | 0 | 77,300 |
| 2024-04-19 | 0 | 106,300 | 0 | 34,800 | 0 | 71,500 |
| 2024-04-12 | 0 | 108,300 | 0 | 34,100 | 0 | 74,200 |
| 2024-04-05 | 0 | 107,700 | 0 | 34,100 | 0 | 73,600 |
| 2024-03-29 | 0 | 118,900 | 0 | 33,100 | 0 | 85,800 |
| 2024-03-22 | 0 | 122,700 | 0 | 32,500 | 0 | 90,200 |
| 2024-03-15 | 0 | 128,500 | 0 | 34,200 | 0 | 94,300 |
| 2024-03-08 | 0 | 142,400 | 0 | 34,800 | 0 | 107,600 |
| 2024-03-01 | 0 | 126,400 | 0 | 22,600 | 0 | 103,800 |
| 2024-02-22 | 0 | 130,400 | 0 | 25,400 | 0 | 105,000 |
| 2024-02-16 | 0 | 119,300 | 0 | 26,200 | 0 | 93,100 |
| 2024-02-09 | 0 | 122,400 | 0 | 26,500 | 0 | 95,900 |
| 2024-02-02 | 0 | 121,700 | 0 | 28,100 | 0 | 93,600 |
| 2024-01-26 | 0 | 125,800 | 0 | 28,500 | 0 | 97,300 |
| 2024-01-19 | 0 | 126,200 | 0 | 30,100 | 0 | 96,100 |
| 2024-01-12 | 0 | 127,200 | 0 | 30,200 | 0 | 97,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:30 | ＳＤエンター | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:30 | ＳＤエンター | 支配株主等に関する事項について |
| 20240625 | 15:30 | ＳＤエンター | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240624 | 15:30 | ＳＤエンター | （訂正）役員の異動に関するお知らせの一部訂正について |
| 20240527 | 15:30 | ＳＤエンター | 連結子会社（孫会社）の異動（持分取得）に関するお知らせ |
| 20240524 | 15:30 | ＳＤエンター | 資本準備金の額の減少及び剰余金の処分に関するお知らせ |
| 20240524 | 15:30 | ＳＤエンター | 役員の異動に関するお知らせ |
| 20240515 | 12:30 | ＳＤエンター | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | ＳＤエンター | 経営支援料に関する契約締結のお知らせ |
| 20240426 | 15:30 | ＳＤエンター | 特別利益の計上及び業績予想の修正に関するお知らせ |
| 20240325 | 15:30 | ＳＤエンター | 剰余金の配当(無配)に関するお知らせ |
| 20240213 | 15:30 | ＳＤエンター | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4650 | 1 | SDエンターテイメント株式会社 | 2024-12-21 20:22:23 |
| 4650 | 2 | 第70回定時株主総会決議ご通知 | 2024-06-26 00:40:08 |
| 4650 | 2 | 支配株主等に関する事項について | 2024-06-26 00:40:07 |
| 4650 | 2 | IR | SDエンターテイメント株式会社 | 2024-06-18 07:16:49 |
| 4650 | 2 | 電子公告 | SDエンターテイメント株式会社 | 2024-06-14 23:06:30 |
| 4650 | 2 | 株主メモ | SDエンターテイメント株式会社 | 2024-06-14 23:06:28 |
| 4650 | 2 | 会社説明会 | SDエンターテイメント株式会社 | 2024-06-14 23:06:27 |
| 4650 | 2 | 株主総会関連資料等 | SDエンターテイメント株式会社 | 2024-06-14 23:06:26 |
| 4650 | 2 | 有価証券報告書 | SDエンターテイメント株式会社 | 2024-06-14 23:06:24 |
| 4650 | 2 | 決算短信 | SDエンターテイメント株式会社 | 2024-06-14 23:06:23 |