| 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 | 1,353 | 1,384 | 1,344 | 1,353 | 45,600 | -45 | 97% | 100% | 115% | ▼▼ | 99% | 96% | 92% | 81% | 100% |
| 20240726 | 1,342 | 1,371 | 1,333 | 1,333 | 36,300 | -20 | 99% | 99% | 80% | ▼▼▼ | 102% | 93% | 90% | 82% | 100% |
| 20240729 | 1,363 | 1,398 | 1,342 | 1,395 | 28,900 | 62 | 105% | 102% | 80% | ▲ | 99% | 83% | 88% | 88% | 105% |
| 20240730 | 1,400 | 1,410 | 1,352 | 1,391 | 37,900 | -4 | 100% | 99% | 131% | ▼ | 102% | 85% | 97% | 88% | 104% |
| 20240731 | 1,271 | 1,298 | 1,248 | 1,295 | 67,100 | -96 | 93% | 102% | 177% | ▼▼ | 100% | 85% | 97% | 82% | 100% |
| 20240801 | 1,271 | 1,288 | 1,226 | 1,266 | 33,700 | -29 | 98% | 100% | 50% | ▼▼▼ | 97% | 91% | 103% | 80% | 100% |
| 20240802 | 1,191 | 1,200 | 1,160 | 1,160 | 49,300 | -106 | 92% | 97% | 146% | ▼▼▼▼ | 90% | 104% | 118% | 74% | 100% |
| 20240805 | 1,044 | 1,091 | 931 | 941 | 78,700 | -219 | 81% | 90% | 160% | ▼▼▼▼▼ | 112% | 118% | 133% | 60% | 100% |
| 20240806 | 968 | 1,090 | 968 | 1,084 | 74,400 | 143 | 115% | 112% | 95% | ▲ | 100% | 109% | 122% | 69% | 115% |
| 20240807 | 1,055 | 1,111 | 1,044 | 1,060 | 32,700 | -24 | 98% | 100% | 44% | ▼ | 102% | 113% | 121% | 67% | 113% |
| 20240808 | 1,060 | 1,088 | 1,034 | 1,083 | 15,600 | 23 | 102% | 102% | 48% | ▲ | 99% | 112% | 121% | 69% | 115% |
| 20240809 | 1,068 | 1,109 | 1,053 | 1,060 | 20,400 | -23 | 98% | 99% | 131% | ▼ | 107% | 111% | 120% | 67% | 113% |
| 20240813 | 1,071 | 1,199 | 1,071 | 1,145 | 21,000 | 85 | 108% | 107% | 103% | ▲ | 98% | 107% | 112% | 73% | 122% |
| 20240814 | 1,146 | 1,148 | 1,121 | 1,124 | 11,100 | -21 | 98% | 98% | 53% | ▼ | 105% | 108% | 113% | 72% | 119% |
| 20240815 | 1,140 | 1,210 | 1,120 | 1,196 | 32,900 | 72 | 106% | 105% | 296% | ▲ | 97% | 97% | 105% | 78% | 127% |
| 20240816 | 1,225 | 1,256 | 1,150 | 1,193 | 35,800 | -3 | 100% | 97% | 109% | ▼ | 98% | 101% | 109% | 79% | 127% |
| 20240819 | 1,186 | 1,202 | 1,160 | 1,166 | 9,800 | -27 | 98% | 98% | 27% | ▼▼ | 105% | 103% | 110% | 81% | 124% |
| 20240820 | 1,171 | 1,390 | 1,171 | 1,231 | 254,700 | 65 | 106% | 105% | 2599% | ▲ | 98% | 101% | 102% | 86% | 131% |
| 20240821 | 1,201 | 1,213 | 1,144 | 1,180 | 59,400 | -51 | 96% | 98% | 23% | ▼ | 99% | 99% | 101% | 84% | 125% |
| 20240822 | 1,210 | 1,305 | 1,162 | 1,194 | 237,400 | 14 | 101% | 99% | 400% | ▲ | 98% | 96% | 101% | 86% | 127% |
| 20240823 | 1,206 | 1,209 | 1,171 | 1,183 | 51,000 | -11 | 99% | 98% | 21% | ▼ | 102% | 100% | 103% | 85% | 126% |
| 20240826 | 1,185 | 1,221 | 1,179 | 1,210 | 36,300 | 27 | 102% | 102% | 71% | ▲ | 97% | 99% | 99% | 87% | 129% |
| 20240827 | 1,233 | 1,233 | 1,190 | 1,194 | 42,300 | -16 | 99% | 97% | 117% | ▼ | 97% | 108% | 102% | 86% | 127% |
| 20240828 | 1,191 | 1,192 | 1,152 | 1,159 | 25,000 | -35 | 97% | 97% | 59% | ▼▼ | 97% | 110% | 104% | 89% | 123% |
| 20240829 | 1,175 | 1,175 | 1,141 | 1,142 | 19,400 | -17 | 99% | 97% | 78% | ▼▼▼ | 103% | 104% | 106% | 90% | 121% |
| 20240830 | 1,143 | 1,198 | 1,137 | 1,180 | 23,100 | 38 | 103% | 103% | 119% | ▲ | 102% | 99% | 100% | 96% | 125% |
| 20240902 | 1,202 | 1,240 | 1,199 | 1,222 | 41,100 | 42 | 104% | 102% | 178% | ▲▲ | 104% | 94% | 97% | 99% | 130% |
| 20240903 | 1,240 | 1,290 | 1,223 | 1,287 | 51,700 | 65 | 105% | 104% | 126% | ▲▲▲ | 98% | 93% | 99% | 100% | 121% |
| 20240904 | 1,211 | 1,245 | 1,182 | 1,188 | 69,400 | -99 | 92% | 98% | 134% | ▼ | 101% | 95% | 102% | 92% | 112% |
| 20240905 | 1,170 | 1,232 | 1,160 | 1,185 | 38,400 | -3 | 100% | 101% | 55% | ▼▼ | 97% | 101% | 99% | 92% | 112% |
| 20240906 | 1,204 | 1,216 | 1,133 | 1,168 | 32,700 | -17 | 99% | 97% | 85% | ▼▼▼ | 103% | 111% | 109% | 91% | 110% |
| 20240909 | 1,101 | 1,134 | 1,094 | 1,130 | 29,800 | -38 | 97% | 103% | 91% | ▼▼▼▼ | 97% | 105% | 104% | 88% | 101% |
| 20240910 | 1,147 | 1,149 | 1,111 | 1,111 | 14,700 | -19 | 98% | 97% | 49% | ▼▼▼▼▼ | 97% | 102% | 106% | 86% | 100% |
| 20240911 | 1,128 | 1,128 | 1,074 | 1,089 | 25,500 | -22 | 98% | 97% | 173% | ▼▼▼▼▼▼ | 109% | 104% | 105% | 85% | 100% |
| 20240912 | 1,119 | 1,350 | 1,105 | 1,220 | 1,259,000 | 131 | 112% | 109% | 4937% | ▲ | 101% | 97% | 98% | 95% | 112% |
| 20240913 | 1,200 | 1,235 | 1,165 | 1,207 | 153,500 | -13 | 99% | 101% | 12% | ▼ | 93% | 96% | 92% | 94% | 111% |
| 20240917 | 1,238 | 1,244 | 1,104 | 1,149 | 91,700 | -58 | 95% | 93% | 60% | ▼▼ | 97% | 102% | 97% | 89% | 106% |
| 20240918 | 1,170 | 1,185 | 1,129 | 1,131 | 32,000 | -18 | 98% | 97% | 35% | ▼▼▼ | 103% | 104% | 101% | 88% | 104% |
| 20240919 | 1,131 | 1,173 | 1,131 | 1,160 | 23,000 | 29 | 103% | 103% | 72% | ▲ | 98% | 101% | 98% | 90% | 107% |
| 20240920 | 1,182 | 1,182 | 1,145 | 1,157 | 26,900 | -3 | 100% | 98% | 117% | ▼ | 101% | 101% | 98% | 90% | 106% |
| 20240924 | 1,182 | 1,220 | 1,157 | 1,193 | 41,600 | 36 | 103% | 101% | 155% | ▲ | 98% | 98% | 97% | 93% | 110% |
| 20240925 | 1,193 | 1,210 | 1,165 | 1,171 | 31,600 | -22 | 98% | 98% | 76% | ▼ | 101% | 100% | 99% | 91% | 108% |
| 20240926 | 1,170 | 1,190 | 1,165 | 1,178 | 14,900 | 7 | 101% | 101% | 47% | ▲ | 98% | 93% | 95% | 92% | 108% |
| 20240927 | 1,220 | 1,220 | 1,165 | 1,197 | 40,500 | 19 | 102% | 98% | 272% | ▲▲ | 99% | 100% | 102% | 93% | 110% |
| 20240930 | 1,137 | 1,167 | 1,120 | 1,122 | 38,300 | -75 | 94% | 99% | 95% | ▼ | 104% | 100% | 102% | 87% | 103% |
| 20241001 | 1,132 | 1,195 | 1,123 | 1,172 | 30,500 | 50 | 104% | 104% | 80% | ▲ | 98% | 98% | 100% | 91% | 108% |
| 20241002 | 1,155 | 1,155 | 1,130 | 1,130 | 24,600 | -42 | 96% | 98% | 81% | ▼ | 99% | 98% | 101% | 88% | 104% |
| 20241003 | 1,152 | 1,158 | 1,136 | 1,136 | 9,000 | 6 | 101% | 99% | 37% | ▲ | 99% | 99% | 102% | 93% | 104% |
| 20241004 | 1,136 | 1,145 | 1,115 | 1,126 | 23,000 | -10 | 99% | 99% | 256% | ▼ | 100% | 98% | 100% | 92% | 103% |
| 20241007 | 1,135 | 1,175 | 1,135 | 1,137 | 16,100 | 11 | 101% | 100% | 70% | ▲ | 99% | 100% | 0% | 93% | 104% |
| 20241008 | 1,121 | 1,133 | 1,112 | 1,112 | 33,900 | -25 | 98% | 99% | 211% | ▼ | 100% | 100% | 0% | 91% | 102% |
| 20241009 | 1,129 | 1,129 | 1,104 | 1,126 | 25,800 | 14 | 101% | 100% | 76% | ▲ | 99% | 99% | 0% | 92% | 103% |
| 20241010 | 1,126 | 1,139 | 1,111 | 1,117 | 19,000 | -9 | 99% | 99% | 74% | ▼ | 99% | 98% | 0% | 92% | 103% |
| 20241011 | 1,116 | 1,120 | 1,103 | 1,103 | 22,100 | -14 | 99% | 99% | 116% | ▼▼ | 102% | 105% | 0% | 90% | 100% |
| 20241015 | 1,107 | 1,125 | 1,104 | 1,124 | 22,500 | 21 | 102% | 102% | 102% | ▲ | 101% | 105% | 0% | 93% | 102% |
| 20241016 | 1,104 | 1,123 | 1,104 | 1,114 | 12,600 | -10 | 99% | 101% | 56% | ▼ | 99% | 102% | 0% | 93% | 101% |
| 20241017 | 1,110 | 1,114 | 1,096 | 1,096 | 21,500 | -18 | 98% | 99% | 171% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241018 | 1,107 | 1,107 | 1,078 | 1,094 | 17,800 | -2 | 100% | 99% | 83% | ▼▼▼ | 105% | 0% | 0% | 91% | 100% |
| 20241021 | 1,105 | 1,160 | 1,094 | 1,160 | 33,500 | 66 | 106% | 105% | 188% | ▲ | 96% | 0% | 0% | 97% | 106% |
| 20241022 | 1,180 | 1,180 | 1,126 | 1,135 | 18,100 | -25 | 98% | 96% | 54% | ▼ | % | % | % | 95% | 104% |
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 | 0 | 167,100 | 0 | 40,500 | 0 | 126,600 |
| 2024-10-11 | 0 | 178,500 | 0 | 40,700 | 0 | 137,800 |
| 2024-10-04 | 0 | 180,700 | 0 | 40,900 | 0 | 139,800 |
| 2024-09-27 | 100 | 171,700 | 100 | 36,700 | 0 | 135,000 |
| 2024-09-20 | 100 | 171,100 | 100 | 36,600 | 0 | 134,500 |
| 2024-09-13 | 400 | 175,100 | 400 | 36,100 | 0 | 139,000 |
| 2024-09-06 | 100 | 146,300 | 100 | 30,900 | 0 | 115,400 |
| 2024-08-30 | 100 | 148,100 | 100 | 32,700 | 0 | 115,400 |
| 2024-08-23 | 200 | 147,000 | 200 | 30,200 | 0 | 116,800 |
| 2024-08-16 | 100 | 97,200 | 100 | 23,400 | 0 | 73,800 |
| 2024-08-09 | 100 | 92,500 | 100 | 23,600 | 0 | 68,900 |
| 2024-08-02 | 100 | 141,300 | 100 | 35,000 | 0 | 106,300 |
| 2024-07-26 | 0 | 170,500 | 0 | 43,800 | 0 | 126,700 |
| 2024-07-19 | 0 | 208,700 | 0 | 51,300 | 0 | 157,400 |
| 2024-07-12 | 0 | 202,700 | 0 | 44,700 | 0 | 158,000 |
| 2024-07-05 | 0 | 210,100 | 0 | 43,600 | 0 | 166,500 |
| 2024-06-28 | 0 | 214,900 | 0 | 49,100 | 0 | 165,800 |
| 2024-06-21 | 0 | 217,900 | 0 | 53,400 | 0 | 164,500 |
| 2024-06-14 | 100 | 201,400 | 100 | 41,400 | 0 | 160,000 |
| 2024-06-07 | 300 | 197,900 | 300 | 40,400 | 0 | 157,500 |
| 2024-05-31 | 100 | 173,500 | 100 | 31,600 | 0 | 141,900 |
| 2024-05-24 | 0 | 145,300 | 0 | 33,600 | 0 | 111,700 |
| 2024-05-17 | 100 | 118,800 | 100 | 27,600 | 0 | 91,200 |
| 2024-05-10 | 0 | 90,300 | 0 | 18,500 | 0 | 71,800 |
| 2024-05-02 | 0 | 77,000 | 0 | 13,900 | 0 | 63,100 |
| 2024-04-26 | 200 | 81,900 | 200 | 14,600 | 0 | 67,300 |
| 2024-04-19 | 400 | 93,800 | 400 | 30,100 | 0 | 63,700 |
| 2024-04-12 | 3,100 | 110,200 | 3,100 | 26,700 | 0 | 83,500 |
| 2024-04-05 | 2,500 | 135,000 | 2,500 | 29,100 | 0 | 105,900 |
| 2024-03-29 | 27,100 | 93,300 | 27,100 | 33,000 | 0 | 60,300 |
| 2024-03-22 | 0 | 69,200 | 0 | 39,500 | 0 | 29,700 |
| 2024-03-15 | 0 | 59,500 | 0 | 29,800 | 0 | 29,700 |
| 2024-03-08 | 0 | 55,000 | 0 | 27,200 | 0 | 27,800 |
| 2024-03-01 | 0 | 42,300 | 0 | 16,500 | 0 | 25,800 |
| 2024-02-22 | 0 | 38,200 | 0 | 15,600 | 0 | 22,600 |
| 2024-02-16 | 0 | 26,800 | 0 | 7,000 | 0 | 19,800 |
| 2024-02-09 | 0 | 30,700 | 0 | 7,900 | 0 | 22,800 |
| 2024-02-02 | 0 | 28,800 | 0 | 7,700 | 0 | 21,100 |
| 2024-01-26 | 0 | 21,800 | 0 | 4,000 | 0 | 17,800 |
| 2024-01-19 | 0 | 20,100 | 0 | 3,900 | 0 | 16,200 |
| 2024-01-12 | 0 | 21,200 | 0 | 3,400 | 0 | 17,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 52,200 | 0.46% | ▼ | -13,600 | 1,565 | 1,571 | 1,510 | 1,551 | 63,500 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 65,800 | 0.58% | ▼ | -3,200 | 1,612 | 1,700 | 1,612 | 1,630 | 72,200 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 69,000 | 0.61% | ▲ | 13,700 | 1,685 | 1,732 | 1,603 | 1,621 | 122,900 |
| 2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 55,300 | 0.49% | ▼ | -5,400 | 1,611 | 1,642 | 1,598 | 1,636 | 35,200 |
| 2024-06-12 | モルガン・スタンレーMUFG証券株式会社 | 60,700 | 0.54% | ▲ | 6,600 | 1,706 | 1,735 | 1,673 | 1,693 | 68,700 |
| 2024-06-06 | モルガン・スタンレーMUFG証券株式会社 | 54,100 | 0.48% | ▼ | -2,000 | 1,742 | 1,759 | 1,687 | 1,711 | 87,400 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 56,100 | 0.50% | ▲ | 1,870 | 1,870 | 1,731 | 1,742 | 172,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 15:30 | さくらＫＣＳ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:30 | さくらＫＣＳ | 支配株主等に関する事項について |
| 20240513 | 16:00 | さくらＫＣＳ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | さくらＫＣＳ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | さくらＫＣＳ | 人事異動に関するお知らせ |
| 20240314 | 15:30 | さくらＫＣＳ | 人事異動に関するお知らせ |
| 20240229 | 15:00 | さくらＫＣＳ | 代表取締役の異動、組織変更及び人事異動に関するお知らせ |
| 20240131 | 15:30 | さくらＫＣＳ | 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 |
|---|---|---|---|
| 4761 | 1 | さくらケーシーエス | 2024-10-22 22:25:26 |
| 4761 | 2 | 2024年07月30日2025年３月期 第１四半期決算短信〔日本基準〕（連結）（341KB） | 2024-07-30 20:29:50 |
| 4761 | 2 | 2024年07月01日臨時報告書（15KB） | 2024-07-02 02:29:20 |
| 4761 | 2 | 2024年06月27日支配株主等に関する事項について（163KB） | 2024-06-28 21:32:51 |
| 4761 | 2 | 2024年06月27日第56回定時株主総会決議ご通知（257KB） | 2024-06-28 21:32:50 |
| 4761 | 2 | 2024年06月27日第56期（2024年3月期）報告書 [Business Report]（818KB） | 2024-06-28 21:32:49 |
| 4761 | 2 | 2024年06月27日コーポレート・ガバナンスに関する報告書 2024/06/27（368KB） | 2024-06-28 21:32:48 |
| 4761 | 2 | 2024年06月21日有価証券報告書-第56期(2023/04/01-2024/03/31)（597KB） | 2024-06-21 15:48:17 |
| 4761 | 2 | 投資家情報 | 株式会社さくらケーシーエス | 2024-06-14 23:19:21 |
| 4761 | 2 | 2024年02月02日四半期報告書-第56期第3四半期(令和5年10月1日-令和5年12月31日)（100KB） | 2024-06-14 14:41:26 |