| 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 | 279 | 284 | 277 | 281 | 158,500 | 7 | 103% | 101% | 100% | ▲▲▲▲▲ | 100% | 104% | 102% | 99% | 108% |
| 20240925 | 281 | 287 | 279 | 282 | 156,500 | 1 | 100% | 100% | 99% | ▲▲▲▲▲▲ | 102% | 102% | 98% | 99% | 108% |
| 20240926 | 285 | 292 | 283 | 292 | 133,500 | 10 | 104% | 102% | 85% | ▲▲▲▲▲▲▲ | 97% | 98% | 94% | 100% | 112% |
| 20240927 | 298 | 298 | 287 | 289 | 168,100 | -3 | 99% | 97% | 126% | ▼ | 102% | 104% | 100% | 99% | 111% |
| 20240930 | 281 | 289 | 280 | 287 | 185,400 | -2 | 99% | 102% | 110% | ▼▼ | 102% | 105% | 97% | 98% | 110% |
| 20241001 | 286 | 293 | 286 | 292 | 72,700 | 5 | 102% | 102% | 39% | ▲ | 99% | 104% | 96% | 100% | 112% |
| 20241002 | 288 | 290 | 283 | 286 | 129,100 | -6 | 98% | 99% | 178% | ▼ | 99% | 98% | 94% | 98% | 110% |
| 20241003 | 294 | 296 | 288 | 291 | 74,700 | 5 | 102% | 99% | 58% | ▲ | 99% | 98% | 94% | 100% | 111% |
| 20241004 | 293 | 293 | 289 | 291 | 78,100 | 0 | 100% | 99% | 105% | -- | 102% | 95% | 92% | 100% | 111% |
| 20241007 | 295 | 301 | 295 | 300 | 181,900 | 9 | 103% | 102% | 233% | ▲ | 98% | 95% | 92% | 100% | 115% |
| 20241008 | 295 | 297 | 289 | 289 | 165,700 | -11 | 96% | 98% | 91% | ▼ | 98% | 96% | 96% | 96% | 110% |
| 20241009 | 293 | 293 | 283 | 286 | 89,200 | -3 | 99% | 98% | 54% | ▼▼ | 97% | 97% | 98% | 95% | 109% |
| 20241010 | 287 | 288 | 278 | 279 | 120,700 | -7 | 98% | 97% | 135% | ▼▼▼ | 100% | 100% | 101% | 93% | 106% |
| 20241011 | 278 | 282 | 278 | 278 | 52,400 | -1 | 100% | 100% | 43% | ▼▼▼▼ | 100% | 98% | 100% | 93% | 106% |
| 20241015 | 281 | 282 | 277 | 280 | 88,400 | 2 | 101% | 100% | 169% | ▲ | 100% | 99% | 101% | 93% | 107% |
| 20241016 | 276 | 281 | 275 | 277 | 56,400 | -3 | 99% | 100% | 64% | ▼ | 99% | 96% | 100% | 92% | 104% |
| 20241017 | 279 | 281 | 276 | 277 | 67,200 | 0 | 100% | 99% | 119% | -- | 99% | 97% | 101% | 92% | 103% |
| 20241018 | 277 | 280 | 274 | 275 | 78,500 | -2 | 99% | 99% | 117% | ▼ | 100% | 97% | 102% | 92% | 101% |
| 20241021 | 274 | 275 | 272 | 274 | 72,700 | -1 | 100% | 100% | 93% | ▼▼ | 99% | 98% | 103% | 91% | 100% |
| 20241022 | 273 | 275 | 267 | 269 | 94,500 | -5 | 98% | 99% | 130% | ▼▼▼ | 100% | 99% | 104% | 90% | 100% |
| 20241023 | 270 | 272 | 266 | 269 | 52,000 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 104% | 90% | 100% |
| 20241024 | 267 | 269 | 263 | 267 | 69,400 | -2 | 99% | 100% | 133% | ▼ | 97% | 100% | 103% | 89% | 100% |
| 20241025 | 271 | 272 | 262 | 262 | 88,900 | -5 | 98% | 97% | 128% | ▼▼ | 103% | 104% | 107% | 87% | 100% |
| 20241028 | 261 | 268 | 261 | 268 | 73,600 | 6 | 102% | 103% | 83% | ▲ | 101% | 101% | 105% | 89% | 102% |
| 20241029 | 265 | 267 | 262 | 267 | 65,300 | -1 | 100% | 101% | 89% | ▼ | 100% | 101% | 104% | 89% | 102% |
| 20241030 | 267 | 272 | 264 | 268 | 368,300 | 1 | 100% | 100% | 564% | ▲ | 100% | 104% | 103% | 89% | 102% |
| 20241031 | 270 | 271 | 266 | 271 | 36,100 | 3 | 101% | 100% | 10% | ▲▲ | 100% | 104% | 104% | 90% | 103% |
| 20241101 | 268 | 272 | 268 | 268 | 77,400 | -3 | 99% | 100% | 214% | ▼ | 99% | 103% | 103% | 89% | 102% |
| 20241105 | 270 | 270 | 265 | 268 | 41,500 | 0 | 100% | 99% | 54% | -- | 100% | 104% | 103% | 89% | 102% |
| 20241106 | 269 | 270 | 266 | 270 | 53,500 | 2 | 101% | 100% | 129% | ▲ | 104% | 102% | 103% | 93% | 103% |
| 20241107 | 270 | 282 | 270 | 280 | 165,900 | 10 | 104% | 104% | 310% | ▲▲ | 99% | 98% | 99% | 98% | 107% |
| 20241108 | 282 | 285 | 278 | 279 | 81,400 | -1 | 100% | 99% | 49% | ▼ | 100% | 98% | 98% | 100% | 106% |
| 20241111 | 279 | 281 | 277 | 279 | 68,700 | 0 | 100% | 100% | 84% | -- | 98% | 98% | 96% | 100% | 106% |
| 20241112 | 280 | 280 | 272 | 273 | 72,000 | -6 | 98% | 98% | 105% | ▼ | 100% | 100% | 97% | 98% | 104% |
| 20241113 | 275 | 279 | 266 | 276 | 201,400 | 3 | 101% | 100% | 280% | ▲ | 97% | 100% | 96% | 99% | 105% |
| 20241114 | 276 | 277 | 268 | 268 | 99,200 | -8 | 97% | 97% | 49% | ▼ | 102% | 103% | 99% | 96% | 102% |
| 20241115 | 268 | 274 | 259 | 274 | 223,800 | 6 | 102% | 102% | 226% | ▲ | 102% | 103% | 97% | 98% | 105% |
| 20241118 | 270 | 277 | 269 | 275 | 62,200 | 1 | 100% | 102% | 28% | ▲▲ | 100% | 101% | 95% | 98% | 105% |
| 20241119 | 275 | 277 | 273 | 276 | 66,800 | 1 | 100% | 100% | 107% | ▲▲▲ | 101% | 100% | 95% | 99% | 105% |
| 20241120 | 273 | 277 | 272 | 275 | 85,200 | -1 | 100% | 101% | 128% | ▼ | 101% | 99% | 94% | 98% | 105% |
| 20241121 | 273 | 275 | 273 | 275 | 31,400 | 0 | 100% | 101% | 37% | -- | 101% | 97% | 92% | 98% | 105% |
| 20241122 | 275 | 278 | 272 | 278 | 106,100 | 3 | 101% | 101% | 338% | ▲ | 98% | 95% | 90% | 99% | 106% |
| 20241125 | 280 | 283 | 274 | 274 | 128,200 | -4 | 99% | 98% | 121% | ▼ | 99% | 97% | 92% | 98% | 103% |
| 20241126 | 273 | 277 | 269 | 270 | 70,900 | -4 | 99% | 99% | 55% | ▼▼ | 99% | 98% | 94% | 96% | 101% |
| 20241127 | 268 | 269 | 265 | 266 | 69,600 | -4 | 99% | 99% | 98% | ▼▼▼ | 100% | 98% | 94% | 95% | 100% |
| 20241128 | 265 | 266 | 263 | 264 | 80,900 | -2 | 99% | 100% | 116% | ▼▼▼▼ | 101% | 98% | 95% | 94% | 100% |
| 20241129 | 264 | 266 | 260 | 266 | 106,700 | 2 | 101% | 101% | 132% | ▲ | 100% | 98% | 95% | 95% | 101% |
| 20241202 | 262 | 265 | 262 | 262 | 59,500 | -4 | 98% | 100% | 56% | ▼ | 98% | 94% | 94% | 94% | 100% |
| 20241203 | 266 | 268 | 258 | 260 | 122,900 | -2 | 99% | 98% | 207% | ▼▼ | 99% | 96% | 96% | 93% | 100% |
| 20241204 | 260 | 261 | 257 | 258 | 64,500 | -2 | 99% | 99% | 52% | ▼▼▼ | 98% | 97% | 96% | 92% | 100% |
| 20241205 | 260 | 260 | 254 | 256 | 89,400 | -2 | 99% | 98% | 139% | ▼▼▼▼ | 98% | 99% | 98% | 92% | 100% |
| 20241206 | 255 | 257 | 248 | 251 | 90,100 | -5 | 98% | 98% | 101% | ▼▼▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241209 | 251 | 253 | 247 | 250 | 87,500 | -1 | 100% | 100% | 97% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 90% | 100% |
| 20241210 | 249 | 249 | 247 | 247 | 62,900 | -3 | 99% | 99% | 72% | ▼▼▼▼▼▼▼ | 102% | 100% | 0% | 89% | 100% |
| 20241211 | 247 | 253 | 247 | 252 | 90,100 | 5 | 102% | 102% | 143% | ▲ | 99% | 98% | 0% | 91% | 102% |
| 20241212 | 253 | 253 | 247 | 250 | 64,000 | -2 | 99% | 99% | 71% | ▼ | 100% | 100% | 0% | 90% | 101% |
| 20241213 | 248 | 250 | 245 | 248 | 131,700 | -2 | 99% | 100% | 206% | ▼▼ | 98% | 101% | 0% | 89% | 100% |
| 20241216 | 247 | 247 | 243 | 243 | 76,000 | -5 | 98% | 98% | 58% | ▼▼▼ | 101% | 103% | 0% | 87% | 100% |
| 20241217 | 243 | 247 | 240 | 246 | 89,200 | 3 | 101% | 101% | 117% | ▲ | 102% | 0% | 0% | 88% | 101% |
| 20241218 | 244 | 252 | 244 | 248 | 74,500 | 2 | 101% | 102% | 84% | ▲▲ | 102% | 0% | 0% | 89% | 102% |
| 20241219 | 243 | 249 | 243 | 249 | 134,100 | 1 | 100% | 102% | 180% | ▲▲▲ | 100% | 0% | 0% | 90% | 102% |
| 20241220 | 250 | 253 | 248 | 250 | 65,500 | 1 | 100% | 100% | 49% | ▲▲▲▲ | % | % | % | 91% | 103% |
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 | 27,500 | 1,313,800 | 0 | 845,300 | 27,500 | 468,500 |
| 2024-12-06 | 28,700 | 1,286,400 | 0 | 828,700 | 28,700 | 457,700 |
| 2024-11-29 | 29,900 | 1,218,400 | 0 | 811,900 | 29,900 | 406,500 |
| 2024-11-22 | 38,800 | 1,190,800 | 0 | 809,200 | 38,800 | 381,600 |
| 2024-11-15 | 33,500 | 1,188,500 | 0 | 810,800 | 33,500 | 377,700 |
| 2024-11-08 | 59,800 | 1,207,600 | 0 | 811,600 | 59,800 | 396,000 |
| 2024-11-01 | 36,200 | 1,217,700 | 0 | 815,000 | 36,200 | 402,700 |
| 2024-10-25 | 36,900 | 1,228,900 | 0 | 815,000 | 36,900 | 413,900 |
| 2024-10-18 | 45,300 | 1,209,800 | 0 | 805,400 | 45,300 | 404,400 |
| 2024-10-11 | 54,900 | 1,185,900 | 0 | 785,400 | 54,900 | 400,500 |
| 2024-10-04 | 60,100 | 1,160,200 | 0 | 794,100 | 60,100 | 366,100 |
| 2024-09-27 | 56,500 | 1,135,700 | 0 | 794,700 | 56,500 | 341,000 |
| 2024-09-20 | 37,800 | 1,186,600 | 0 | 799,500 | 37,800 | 387,100 |
| 2024-09-13 | 30,900 | 1,205,500 | 0 | 820,700 | 30,900 | 384,800 |
| 2024-09-06 | 34,400 | 1,187,300 | 0 | 805,800 | 34,400 | 381,500 |
| 2024-08-30 | 49,700 | 1,234,700 | 0 | 818,900 | 49,700 | 415,800 |
| 2024-08-23 | 45,200 | 1,233,500 | 0 | 823,900 | 45,200 | 409,600 |
| 2024-08-16 | 38,200 | 1,160,300 | 0 | 790,600 | 38,200 | 369,700 |
| 2024-08-09 | 68,400 | 1,076,800 | 0 | 706,200 | 68,400 | 370,600 |
| 2024-08-02 | 81,100 | 1,123,900 | 0 | 756,600 | 81,100 | 367,300 |
| 2024-07-26 | 60,700 | 1,143,700 | 0 | 723,900 | 60,700 | 419,800 |
| 2024-07-19 | 83,800 | 1,166,800 | 0 | 731,400 | 83,800 | 435,400 |
| 2024-07-12 | 93,600 | 1,161,100 | 0 | 732,100 | 93,600 | 429,000 |
| 2024-07-05 | 76,100 | 1,184,500 | 0 | 723,200 | 76,100 | 461,300 |
| 2024-06-28 | 52,600 | 1,228,300 | 0 | 727,900 | 52,600 | 500,400 |
| 2024-06-21 | 61,500 | 1,244,500 | 0 | 726,200 | 61,500 | 518,300 |
| 2024-06-14 | 62,100 | 1,290,800 | 0 | 736,800 | 62,100 | 554,000 |
| 2024-06-07 | 31,700 | 1,313,700 | 0 | 738,900 | 31,700 | 574,800 |
| 2024-05-31 | 34,900 | 1,351,100 | 0 | 774,200 | 34,900 | 576,900 |
| 2024-05-24 | 26,300 | 1,481,100 | 0 | 828,700 | 26,300 | 652,400 |
| 2024-05-17 | 38,400 | 1,498,900 | 0 | 823,100 | 38,400 | 675,800 |
| 2024-05-10 | 57,400 | 1,448,600 | 0 | 840,500 | 57,400 | 608,100 |
| 2024-05-02 | 66,000 | 1,469,100 | 0 | 839,900 | 66,000 | 629,200 |
| 2024-04-26 | 74,800 | 1,520,200 | 0 | 836,400 | 74,800 | 683,800 |
| 2024-04-19 | 31,600 | 1,471,400 | 0 | 857,700 | 31,600 | 613,700 |
| 2024-04-12 | 38,900 | 1,513,200 | 0 | 861,800 | 38,900 | 651,400 |
| 2024-04-05 | 29,800 | 1,547,400 | 0 | 882,100 | 29,800 | 665,300 |
| 2024-03-29 | 56,900 | 1,582,500 | 0 | 897,500 | 56,900 | 685,000 |
| 2024-03-22 | 55,800 | 1,669,700 | 0 | 915,200 | 55,800 | 754,500 |
| 2024-03-15 | 48,200 | 1,687,800 | 0 | 888,300 | 48,200 | 799,500 |
| 2024-03-08 | 30,600 | 1,712,500 | 0 | 879,800 | 30,600 | 832,700 |
| 2024-03-01 | 16,500 | 1,773,800 | 0 | 891,800 | 16,500 | 882,000 |
| 2024-02-22 | 32,400 | 1,773,400 | 15,000 | 891,600 | 17,400 | 881,800 |
| 2024-02-16 | 44,000 | 1,772,700 | 15,000 | 885,800 | 29,000 | 886,900 |
| 2024-02-09 | 76,500 | 1,788,200 | 44,300 | 885,200 | 32,200 | 903,000 |
| 2024-02-02 | 93,100 | 1,733,800 | 45,000 | 822,100 | 48,100 | 911,700 |
| 2024-01-26 | 92,000 | 1,690,300 | 45,000 | 782,700 | 47,000 | 907,600 |
| 2024-01-19 | 90,100 | 1,584,300 | 45,000 | 760,200 | 45,100 | 824,100 |
| 2024-01-12 | 105,900 | 1,457,400 | 45,000 | 722,700 | 60,900 | 734,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-23 | モルガン・スタンレーMUFG証券株式会社 | 243,774 | 0.49% | ▼ | -6,400 | 270 | 272 | 266 | 269 | 52,000 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 250,174 | 0.51% | ▲ | 293 | 293 | 283 | 286 | 89,200 | |
| 2024-09-25 | Barclays Capital Securities Ltd | 228,500 | 0.46% | ▼ | -44,300 | 281 | 287 | 279 | 282 | 156,500 |
| 2024-09-12 | Barclays Capital Securities Ltd | 272,800 | 0.55% | ▲ | 265 | 272 | 265 | 271 | 133,300 | |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,900 | 0.49% | ▼ | -4,100 | 275 | 287 | 274 | 284 | 259,300 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 247,000 | 0.50% | ▲ | 262 | 270 | 261 | 267 | 165,600 | |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 236,200 | 0.48% | ▼ | -56,900 | 256 | 264 | 254 | 261 | 137,900 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 293,100 | 0.59% | ▼ | -2,600 | 315 | 318 | 309 | 310 | 151,100 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 295,700 | 0.60% | ▲ | 46,800 | 306 | 306 | 298 | 299 | 135,700 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 248,900 | 0.50% | ▲ | 302 | 309 | 298 | 300 | 157,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:30 | サニックス | （開示事項の追加）会社分割（簡易吸収分割）による事業承継に関するお知らせ |
| 20240927 | 15:30 | サニックス | 吸収分割による事業承継を目的とした子会社設立及び吸収分割による当社連結子会社への事業承継並びに会社分割（簡易新設分割）による子会社設立に関するお知らせ |
| 20240809 | 15:30 | サニックス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | サニックス | 2025年３月期 第１四半期決算説明資料 |
| 20240627 | 15:30 | サニックス | 持株会社体制への移行に伴う商号の変更及び定款の一部変更に関する定時株主総会の決議結果のお知らせ |
| 20240627 | 15:30 | サニックス | 役員人事に関するお知らせ |
| 20240529 | 15:30 | サニックス | 会社分割（簡易吸収分割）による事業承継に関するお知らせ |
| 20240515 | 15:30 | サニックス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | サニックス | 2024年３月期 決算説明資料 |
| 20240515 | 15:30 | サニックス | 資本金の額の減少及び剰余金の処分に関するお知らせ |
| 20240515 | 15:30 | サニックス | 持株会社体制への移行及び商号の変更及び定款の一部変更に関するお知らせ |
| 20240515 | 15:30 | サニックス | 吸収分割による事業承継を目的とした子会社の設立に関するお知らせ |
| 20240515 | 15:30 | サニックス | 中期経営計画の数値目標の見直し |
| 20240515 | 15:30 | サニックス | 役員人事及び子会社の人事異動に関するお知らせ |
| 20240329 | 15:30 | サニックス | 持株会社体制への移行に関する検討開始のお知らせ |
| 20240329 | 15:30 | サニックス | 組織改編及び人事異動に関するお知らせ |
| 20240214 | 15:30 | サニックス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | サニックス | 2024年３月期 第３四半期決算説明資料 |
| 20240214 | 15:30 | サニックス | 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 20240131 | 15:30 | サニックス | 会社分割（簡易吸収分割）による事業承継に関するお知らせ |
| 20240131 | 15:30 | サニックス | 人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9PH | 350 | 2024-08-28 15:08 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100TZZ2 | 350 | 2024-07-10 15:06 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100TL6P | 350 | 2024-06-14 15:28 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100THHO | 350 | 2024-05-28 15:25 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100TCET | 350 | 2024-05-07 15:17 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100T6U8 | 350 | 2024-04-02 15:31 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
| S100SX9W | 350 | 2024-02-26 15:28 | 株式会社サニックス | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4651 | 1 | 次世代へ快適な環境を | 株式会社サニックス | 2024-12-21 20:22:24 |
| 4651 | 2 | 野村IR資産運用フェア2025出展のお知らせ | 2024-12-13 20:30:59 |
| 4651 | 2 | 持株会社体制への移行に伴う商号の変更及び定款の一部変更に関する定時株主総会の決議結果のお知らせ | 2024-06-28 21:32:33 |
| 4651 | 2 | 決算データ集（参考）(798KB) | 2024-06-18 18:00:43 |
| 4651 | 2 | 説明会資料(3,486KB) | 2024-06-18 18:00:42 |
| 4651 | 2 | 株式会社サニックス│株主・投資家の皆様へ TOP | 株式会社サニックス | 2024-06-14 23:06:50 |
| 4651 | 2 | 株式会社サニックス│FAQ/よくあるご質問（株主・投資家の皆様へ） | 株式会社サニックス | 2024-06-14 23:06:49 |
| 4651 | 2 | 株式会社サニックス│統合報告書 | 株式会社サニックス | 2024-06-14 23:06:48 |
| 4651 | 2 | 株式会社サニックス│有価証券報告書 | 株式会社サニックス | 2024-06-14 23:06:46 |
| 4651 | 2 | 株式会社サニックス│決算資料 | 株式会社サニックス | 2024-06-14 23:06:45 |