| 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 | 297 | 301 | 297 | 301 | 7,200 | 4 | 101% | 101% | 62% | ▲ | 100% | 103% | 103% | 99% | 105% |
| 20250311 | 299 | 300 | 298 | 300 | 3,300 | -1 | 100% | 100% | 46% | ▼ | 101% | 103% | 103% | 99% | 104% |
| 20250312 | 298 | 302 | 298 | 302 | 6,000 | 2 | 101% | 101% | 182% | ▲ | 101% | 102% | 95% | 99% | 104% |
| 20250313 | 300 | 303 | 300 | 303 | 16,200 | 1 | 100% | 101% | 270% | ▲▲ | 101% | 102% | 92% | 100% | 104% |
| 20250314 | 302 | 305 | 302 | 305 | 11,600 | 2 | 101% | 101% | 72% | ▲▲▲ | 100% | 100% | 90% | 100% | 104% |
| 20250317 | 306 | 307 | 305 | 307 | 10,400 | 2 | 101% | 100% | 90% | ▲▲▲▲ | 100% | 100% | 89% | 100% | 104% |
| 20250318 | 307 | 308 | 305 | 306 | 7,900 | -1 | 100% | 100% | 76% | ▼ | 100% | 100% | 88% | 100% | 103% |
| 20250319 | 307 | 308 | 306 | 307 | 5,800 | 1 | 100% | 100% | 73% | ▲ | 99% | 100% | 88% | 100% | 103% |
| 20250321 | 308 | 309 | 306 | 306 | 8,400 | -1 | 100% | 99% | 145% | ▼ | 99% | 101% | 90% | 100% | 103% |
| 20250324 | 306 | 307 | 304 | 304 | 12,600 | -2 | 99% | 99% | 150% | ▼▼ | 101% | 94% | 90% | 99% | 102% |
| 20250325 | 304 | 308 | 304 | 306 | 12,500 | 2 | 101% | 101% | 99% | ▲ | 99% | 90% | 89% | 100% | 103% |
| 20250326 | 309 | 309 | 301 | 305 | 28,200 | -1 | 100% | 99% | 226% | ▼ | 101% | 90% | 90% | 99% | 103% |
| 20250327 | 305 | 310 | 304 | 308 | 31,500 | 3 | 101% | 101% | 112% | ▲ | 104% | 100% | 100% | 100% | 104% |
| 20250328 | 274 | 285 | 274 | 285 | 49,200 | -23 | 93% | 104% | 156% | ▼ | 100% | 97% | 99% | 93% | 100% |
| 20250331 | 278 | 278 | 275 | 277 | 16,400 | -8 | 97% | 100% | 33% | ▼▼ | 100% | 95% | 100% | 90% | 100% |
| 20250401 | 277 | 278 | 274 | 276 | 6,900 | -1 | 100% | 100% | 42% | ▼▼▼ | 100% | 93% | 102% | 90% | 100% |
| 20250402 | 274 | 276 | 273 | 273 | 10,900 | -3 | 99% | 100% | 158% | ▼▼▼▼ | 100% | 98% | 103% | 89% | 100% |
| 20250403 | 272 | 272 | 270 | 271 | 10,200 | -2 | 99% | 100% | 94% | ▼▼▼▼▼ | 98% | 99% | 104% | 88% | 100% |
| 20250404 | 269 | 272 | 264 | 264 | 12,100 | -7 | 97% | 98% | 119% | ▼▼▼▼▼▼ | 97% | 103% | 107% | 86% | 100% |
| 20250408 | 261 | 265 | 243 | 254 | 61,300 | -10 | 96% | 97% | 507% | ▼▼▼▼▼▼▼ | 100% | 107% | 110% | 82% | 100% |
| 20250409 | 254 | 255 | 250 | 255 | 7,100 | 1 | 100% | 100% | 12% | ▲ | 100% | 102% | 105% | 83% | 100% |
| 20250410 | 266 | 268 | 259 | 266 | 7,000 | 11 | 104% | 100% | 99% | ▲▲ | 99% | 100% | 105% | 86% | 105% |
| 20250411 | 266 | 266 | 261 | 263 | 3,300 | -3 | 99% | 99% | 47% | ▼ | 102% | 101% | 106% | 85% | 104% |
| 20250414 | 264 | 276 | 264 | 269 | 7,800 | 6 | 102% | 102% | 236% | ▲ | 101% | 102% | 105% | 87% | 106% |
| 20250415 | 269 | 276 | 269 | 271 | 1,800 | 2 | 101% | 101% | 23% | ▲▲ | 93% | 100% | 103% | 88% | 107% |
| 20250416 | 275 | 308 | 257 | 257 | 244,000 | -14 | 95% | 93% | 13556% | ▼ | 97% | 99% | 104% | 83% | 101% |
| 20250417 | 273 | 302 | 264 | 266 | 177,100 | 9 | 104% | 97% | 73% | ▲ | 99% | 102% | 106% | 86% | 105% |
| 20250418 | 268 | 269 | 265 | 265 | 14,500 | -1 | 100% | 99% | 8% | ▼ | 103% | 103% | 106% | 86% | 104% |
| 20250421 | 266 | 275 | 266 | 274 | 5,400 | 9 | 103% | 103% | 37% | ▲ | 100% | 101% | 104% | 89% | 108% |
| 20250422 | 271 | 275 | 270 | 271 | 4,400 | -3 | 99% | 100% | 81% | ▼ | 100% | 103% | 105% | 88% | 107% |
| 20250423 | 270 | 273 | 270 | 271 | 3,800 | 0 | 100% | 100% | 86% | -- | 101% | 103% | 104% | 88% | 107% |
| 20250424 | 272 | 276 | 271 | 274 | 6,900 | 3 | 101% | 101% | 182% | ▲ | 99% | 102% | 103% | 89% | 108% |
| 20250425 | 275 | 275 | 273 | 273 | 12,100 | -1 | 100% | 99% | 175% | ▼ | 100% | 101% | 104% | 96% | 107% |
| 20250428 | 272 | 279 | 272 | 273 | 10,200 | 0 | 100% | 100% | 84% | -- | 102% | 101% | 102% | 99% | 107% |
| 20250430 | 273 | 278 | 273 | 278 | 2,400 | 5 | 102% | 102% | 24% | ▲ | 101% | 99% | 100% | 100% | 109% |
| 20250501 | 278 | 280 | 276 | 280 | 2,700 | 2 | 101% | 101% | 113% | ▲▲ | 99% | 99% | 99% | 100% | 110% |
| 20250502 | 279 | 279 | 274 | 276 | 2,400 | -4 | 99% | 99% | 89% | ▼ | 100% | 101% | 100% | 99% | 109% |
| 20250507 | 275 | 276 | 274 | 275 | 1,800 | -1 | 100% | 100% | 75% | ▼▼ | 100% | 103% | 100% | 98% | 108% |
| 20250508 | 275 | 276 | 274 | 276 | 1,700 | 1 | 100% | 100% | 94% | ▲ | 101% | 103% | 100% | 99% | 109% |
| 20250509 | 274 | 277 | 274 | 276 | 3,400 | 0 | 100% | 101% | 200% | -- | 100% | 103% | 100% | 99% | 108% |
| 20250512 | 276 | 276 | 274 | 276 | 1,300 | 0 | 100% | 100% | 38% | -- | 101% | 101% | 100% | 99% | 107% |
| 20250513 | 275 | 294 | 275 | 279 | 92,300 | 3 | 101% | 101% | 7100% | ▲ | 101% | 99% | 98% | 100% | 109% |
| 20250514 | 279 | 282 | 276 | 282 | 7,300 | 3 | 101% | 101% | 8% | ▲▲ | 100% | 96% | 97% | 100% | 110% |
| 20250515 | 282 | 285 | 278 | 283 | 2,500 | 1 | 100% | 100% | 34% | ▲▲▲ | 99% | 96% | 97% | 100% | 110% |
| 20250516 | 282 | 290 | 271 | 278 | 61,900 | -5 | 98% | 99% | 2476% | ▼ | 99% | 97% | 97% | 98% | 108% |
| 20250519 | 279 | 279 | 275 | 277 | 2,200 | -1 | 100% | 99% | 4% | ▼▼ | 97% | 99% | 98% | 98% | 105% |
| 20250520 | 277 | 277 | 268 | 268 | 15,100 | -9 | 97% | 97% | 686% | ▼▼▼ | 99% | 101% | 100% | 95% | 101% |
| 20250521 | 272 | 275 | 270 | 270 | 6,600 | 2 | 101% | 99% | 44% | ▲ | 99% | 102% | 100% | 95% | 101% |
| 20250522 | 270 | 272 | 264 | 266 | 8,600 | -4 | 99% | 99% | 130% | ▼ | 101% | 103% | 101% | 94% | 100% |
| 20250523 | 267 | 273 | 267 | 271 | 3,700 | 5 | 102% | 101% | 43% | ▲ | 101% | 101% | 0% | 96% | 102% |
| 20250526 | 270 | 273 | 270 | 273 | 1,200 | 2 | 101% | 101% | 32% | ▲▲ | 101% | 101% | 0% | 96% | 103% |
| 20250527 | 272 | 275 | 271 | 275 | 3,800 | 2 | 101% | 101% | 317% | ▲▲▲ | 100% | 98% | 0% | 97% | 103% |
| 20250528 | 275 | 275 | 272 | 274 | 4,200 | -1 | 100% | 100% | 111% | ▼ | 100% | 98% | 0% | 97% | 103% |
| 20250529 | 274 | 274 | 271 | 274 | 1,900 | 0 | 100% | 100% | 45% | -- | 101% | 99% | 0% | 97% | 103% |
| 20250530 | 272 | 274 | 272 | 274 | 600 | 0 | 100% | 101% | 32% | -- | 97% | 99% | 0% | 97% | 103% |
| 20250602 | 274 | 300 | 265 | 266 | 338,000 | -8 | 97% | 97% | 56333% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20250603 | 268 | 272 | 267 | 269 | 11,100 | 3 | 101% | 100% | 3% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 270 | 271 | 268 | 269 | 5,200 | 0 | 100% | 100% | 47% | -- | 100% | 0% | 0% | 95% | 101% |
| 20250605 | 269 | 270 | 269 | 270 | 1,900 | 1 | 100% | 100% | 37% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20250606 | 270 | 272 | 270 | 271 | 12,200 | 1 | 100% | 100% | 642% | ▲▲ | % | % | % | 96% | 102% |
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 | 0 | 105,900 | 0 | 47,200 | 0 | 58,700 |
| 2025-05-23 | 0 | 108,100 | 0 | 49,500 | 0 | 58,600 |
| 2025-05-16 | 0 | 108,400 | 0 | 49,400 | 0 | 59,000 |
| 2025-05-09 | 0 | 103,800 | 0 | 48,800 | 0 | 55,000 |
| 2025-05-02 | 0 | 106,300 | 0 | 49,000 | 0 | 57,300 |
| 2025-04-25 | 0 | 109,700 | 0 | 49,800 | 0 | 59,900 |
| 2025-04-18 | 0 | 114,800 | 0 | 49,700 | 0 | 65,100 |
| 2025-04-11 | 0 | 99,300 | 0 | 46,600 | 0 | 52,700 |
| 2025-04-04 | 0 | 86,200 | 0 | 34,300 | 0 | 51,900 |
| 2025-03-28 | 0 | 72,300 | 0 | 22,000 | 0 | 50,300 |
| 2025-03-21 | 0 | 95,100 | 0 | 26,100 | 0 | 69,000 |
| 2025-03-14 | 0 | 100,200 | 0 | 26,100 | 0 | 74,100 |
| 2025-03-07 | 0 | 96,700 | 0 | 27,400 | 0 | 69,300 |
| 2025-02-28 | 0 | 102,700 | 0 | 27,900 | 0 | 74,800 |
| 2025-02-21 | 0 | 104,400 | 0 | 27,900 | 0 | 76,500 |
| 2025-02-14 | 0 | 103,600 | 0 | 28,100 | 0 | 75,500 |
| 2025-02-07 | 0 | 103,100 | 0 | 26,700 | 0 | 76,400 |
| 2025-01-31 | 0 | 97,300 | 0 | 25,900 | 0 | 71,400 |
| 2025-01-24 | 0 | 103,900 | 0 | 26,000 | 0 | 77,900 |
| 2025-01-17 | 0 | 104,100 | 0 | 25,400 | 0 | 78,700 |
| 2025-01-10 | 0 | 103,200 | 0 | 24,500 | 0 | 78,700 |
| 2024-12-27 | 0 | 105,300 | 0 | 24,200 | 0 | 81,100 |
| 2024-12-20 | 0 | 101,500 | 0 | 24,000 | 0 | 77,500 |
| 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 |
|---|---|---|---|
| 20250526 | 15:30 | ＳＤエンター | 役員の異動に関するお知らせ |
| 20250325 | 15:30 | ＳＤエンター | 剰余金の配当(無配)に関するお知らせ |
| 20250219 | 15:30 | ＳＤエンター | 連結子会社の減資に関するお知らせ |
| 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 | 2025-06-07 06:24:15 |
| 4650 | 2 | 第71回定時株主総会の招集に際しての電子提供措置事項 | 2025-06-03 03:30:58 |
| 4650 | 2 | 第71回定時株主総会招集ご通知 | 2025-06-03 03:30:56 |
| 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 |