| 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 | 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% | 106% | 87% | 103% |
| 20241001 | 1,132 | 1,195 | 1,123 | 1,172 | 30,500 | 50 | 104% | 104% | 80% | ▲ | 98% | 98% | 104% | 91% | 108% |
| 20241002 | 1,155 | 1,155 | 1,130 | 1,130 | 24,600 | -42 | 96% | 98% | 81% | ▼ | 99% | 98% | 104% | 88% | 104% |
| 20241003 | 1,152 | 1,158 | 1,136 | 1,136 | 9,000 | 6 | 101% | 99% | 37% | ▲ | 99% | 99% | 106% | 93% | 104% |
| 20241004 | 1,136 | 1,145 | 1,115 | 1,126 | 23,000 | -10 | 99% | 99% | 256% | ▼ | 100% | 98% | 106% | 92% | 103% |
| 20241007 | 1,135 | 1,175 | 1,135 | 1,137 | 16,100 | 11 | 101% | 100% | 70% | ▲ | 99% | 100% | 107% | 93% | 104% |
| 20241008 | 1,121 | 1,133 | 1,112 | 1,112 | 33,900 | -25 | 98% | 99% | 211% | ▼ | 100% | 100% | 106% | 91% | 102% |
| 20241009 | 1,129 | 1,129 | 1,104 | 1,126 | 25,800 | 14 | 101% | 100% | 76% | ▲ | 99% | 99% | 107% | 92% | 103% |
| 20241010 | 1,126 | 1,139 | 1,111 | 1,117 | 19,000 | -9 | 99% | 99% | 74% | ▼ | 99% | 98% | 108% | 92% | 103% |
| 20241011 | 1,116 | 1,120 | 1,103 | 1,103 | 22,100 | -14 | 99% | 99% | 116% | ▼▼ | 102% | 105% | 108% | 90% | 100% |
| 20241015 | 1,107 | 1,125 | 1,104 | 1,124 | 22,500 | 21 | 102% | 102% | 102% | ▲ | 101% | 105% | 107% | 93% | 102% |
| 20241016 | 1,104 | 1,123 | 1,104 | 1,114 | 12,600 | -10 | 99% | 101% | 56% | ▼ | 99% | 102% | 106% | 93% | 101% |
| 20241017 | 1,110 | 1,114 | 1,096 | 1,096 | 21,500 | -18 | 98% | 99% | 171% | ▼▼ | 99% | 101% | 100% | 92% | 100% |
| 20241018 | 1,107 | 1,107 | 1,078 | 1,094 | 17,800 | -2 | 100% | 99% | 83% | ▼▼▼ | 105% | 101% | 100% | 91% | 100% |
| 20241021 | 1,105 | 1,160 | 1,094 | 1,160 | 33,500 | 66 | 106% | 105% | 188% | ▲ | 96% | 96% | 94% | 97% | 106% |
| 20241022 | 1,180 | 1,180 | 1,126 | 1,135 | 18,100 | -25 | 98% | 96% | 54% | ▼ | 98% | 106% | 98% | 95% | 104% |
| 20241023 | 1,135 | 1,137 | 1,105 | 1,108 | 8,000 | -27 | 98% | 98% | 44% | ▼▼ | 101% | 108% | 100% | 93% | 101% |
| 20241024 | 1,109 | 1,123 | 1,092 | 1,115 | 8,400 | 7 | 101% | 101% | 105% | ▲ | 98% | 106% | 99% | 93% | 102% |
| 20241025 | 1,115 | 1,127 | 1,081 | 1,091 | 24,400 | -24 | 98% | 98% | 290% | ▼ | 104% | 108% | 102% | 91% | 100% |
| 20241028 | 1,091 | 1,133 | 1,091 | 1,133 | 10,600 | 42 | 104% | 104% | 43% | ▲ | 103% | 94% | 95% | 97% | 104% |
| 20241029 | 1,163 | 1,220 | 1,159 | 1,200 | 124,600 | 67 | 106% | 103% | 1175% | ▲▲ | 97% | 90% | 92% | 100% | 110% |
| 20241030 | 1,200 | 1,208 | 1,162 | 1,162 | 23,400 | -38 | 97% | 97% | 19% | ▼ | 102% | 95% | 95% | 97% | 107% |
| 20241031 | 1,153 | 1,187 | 1,153 | 1,177 | 20,400 | 15 | 101% | 102% | 87% | ▲ | 100% | 101% | 100% | 98% | 108% |
| 20241101 | 1,090 | 1,100 | 1,069 | 1,089 | 55,900 | -88 | 93% | 100% | 274% | ▼ | 98% | 101% | 99% | 91% | 100% |
| 20241105 | 1,099 | 1,099 | 1,070 | 1,075 | 13,800 | -14 | 99% | 98% | 25% | ▼▼ | 101% | 103% | 102% | 90% | 100% |
| 20241106 | 1,075 | 1,093 | 1,073 | 1,083 | 10,200 | 8 | 101% | 101% | 74% | ▲ | 101% | 102% | 100% | 90% | 101% |
| 20241107 | 1,090 | 1,104 | 1,075 | 1,096 | 12,900 | 13 | 101% | 101% | 126% | ▲▲ | 101% | 102% | 100% | 91% | 102% |
| 20241108 | 1,086 | 1,110 | 1,086 | 1,099 | 7,600 | 3 | 100% | 101% | 59% | ▲▲▲ | 101% | 101% | 100% | 92% | 102% |
| 20241111 | 1,092 | 1,118 | 1,084 | 1,106 | 12,700 | 7 | 101% | 101% | 167% | ▲▲▲▲ | 100% | 99% | 98% | 92% | 103% |
| 20241112 | 1,106 | 1,130 | 1,106 | 1,108 | 6,800 | 2 | 100% | 100% | 54% | ▲▲▲▲▲ | 98% | 97% | 97% | 92% | 103% |
| 20241113 | 1,108 | 1,111 | 1,085 | 1,085 | 6,600 | -23 | 98% | 98% | 97% | ▼ | 101% | 99% | 98% | 90% | 101% |
| 20241114 | 1,098 | 1,109 | 1,088 | 1,106 | 10,800 | 21 | 102% | 101% | 164% | ▲ | 100% | 100% | 98% | 92% | 103% |
| 20241115 | 1,097 | 1,111 | 1,085 | 1,093 | 11,300 | -13 | 99% | 100% | 105% | ▼ | 101% | 102% | 101% | 91% | 102% |
| 20241118 | 1,068 | 1,093 | 1,068 | 1,079 | 11,300 | -14 | 99% | 101% | 100% | ▼▼ | 100% | 102% | 101% | 90% | 100% |
| 20241119 | 1,073 | 1,089 | 1,073 | 1,077 | 9,500 | -2 | 100% | 100% | 84% | ▼▼▼ | 101% | 101% | 100% | 90% | 100% |
| 20241120 | 1,080 | 1,099 | 1,080 | 1,092 | 4,600 | 15 | 101% | 101% | 48% | ▲ | 99% | 98% | 98% | 91% | 102% |
| 20241121 | 1,099 | 1,099 | 1,083 | 1,085 | 7,800 | -7 | 99% | 99% | 170% | ▼ | 100% | 99% | 99% | 90% | 101% |
| 20241122 | 1,089 | 1,110 | 1,082 | 1,087 | 15,100 | 2 | 100% | 100% | 194% | ▲ | 100% | 98% | 99% | 91% | 101% |
| 20241125 | 1,090 | 1,100 | 1,086 | 1,090 | 10,700 | 3 | 100% | 100% | 71% | ▲▲ | 99% | 99% | 99% | 91% | 101% |
| 20241126 | 1,091 | 1,091 | 1,071 | 1,075 | 13,500 | -15 | 99% | 99% | 126% | ▼ | 98% | 99% | 99% | 90% | 100% |
| 20241127 | 1,091 | 1,091 | 1,065 | 1,073 | 12,100 | -2 | 100% | 98% | 90% | ▼▼ | 100% | 102% | 101% | 91% | 100% |
| 20241128 | 1,062 | 1,073 | 1,059 | 1,065 | 10,200 | -8 | 99% | 100% | 84% | ▼▼▼ | 101% | 101% | 101% | 90% | 100% |
| 20241129 | 1,061 | 1,071 | 1,037 | 1,071 | 16,700 | 6 | 101% | 101% | 164% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20241202 | 1,068 | 1,100 | 1,068 | 1,075 | 17,600 | 4 | 100% | 101% | 105% | ▲▲ | 100% | 100% | 98% | 97% | 101% |
| 20241203 | 1,075 | 1,095 | 1,075 | 1,079 | 11,600 | 4 | 100% | 100% | 66% | ▲▲▲ | 99% | 100% | 96% | 97% | 101% |
| 20241204 | 1,079 | 1,081 | 1,071 | 1,071 | 4,000 | -8 | 99% | 99% | 34% | ▼ | 99% | 101% | 95% | 97% | 101% |
| 20241205 | 1,072 | 1,073 | 1,060 | 1,065 | 16,500 | -6 | 99% | 99% | 413% | ▼▼ | 100% | 101% | 96% | 96% | 100% |
| 20241206 | 1,063 | 1,070 | 1,060 | 1,064 | 7,500 | -1 | 100% | 100% | 45% | ▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241209 | 1,064 | 1,078 | 1,057 | 1,078 | 8,600 | 14 | 101% | 101% | 115% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241210 | 1,077 | 1,078 | 1,063 | 1,078 | 16,000 | 0 | 100% | 100% | 186% | -- | 99% | 98% | 0% | 97% | 101% |
| 20241211 | 1,085 | 1,085 | 1,071 | 1,077 | 10,500 | -1 | 100% | 99% | 66% | ▼ | 98% | 97% | 0% | 97% | 101% |
| 20241212 | 1,093 | 1,093 | 1,070 | 1,072 | 10,300 | -5 | 100% | 98% | 98% | ▼▼ | 100% | 97% | 0% | 98% | 101% |
| 20241213 | 1,072 | 1,079 | 1,071 | 1,071 | 4,300 | -1 | 100% | 100% | 42% | ▼▼▼ | 100% | 95% | 0% | 98% | 101% |
| 20241216 | 1,071 | 1,071 | 1,063 | 1,066 | 9,700 | -5 | 100% | 100% | 226% | ▼▼▼▼ | 99% | 96% | 0% | 98% | 100% |
| 20241217 | 1,066 | 1,067 | 1,055 | 1,055 | 9,500 | -11 | 99% | 99% | 98% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241218 | 1,048 | 1,050 | 1,035 | 1,035 | 21,700 | -20 | 98% | 99% | 228% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 1,020 | 1,033 | 1,020 | 1,021 | 19,900 | -14 | 99% | 100% | 92% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 1,022 | 1,025 | 1,020 | 1,020 | 12,900 | -1 | 100% | 100% | 65% | ▼▼▼▼▼▼▼▼ | % | % | % | 94% | 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 | 112,500 | 0 | 26,200 | 0 | 86,300 |
| 2024-12-06 | 0 | 118,300 | 0 | 26,700 | 0 | 91,600 |
| 2024-11-29 | 100 | 123,900 | 100 | 30,300 | 0 | 93,600 |
| 2024-11-22 | 100 | 123,900 | 100 | 29,000 | 0 | 94,900 |
| 2024-11-15 | 100 | 134,800 | 100 | 34,100 | 0 | 100,700 |
| 2024-11-08 | 100 | 147,700 | 100 | 36,400 | 0 | 111,300 |
| 2024-11-01 | 200 | 153,300 | 200 | 34,900 | 0 | 118,400 |
| 2024-10-25 | 0 | 151,500 | 0 | 36,100 | 0 | 115,400 |
| 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 |
|---|---|---|---|
| 20241031 | 15:30 | さくらＫＣＳ | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 20:23:33 |
| 4761 | 2 | 2024年11月05日半期報告書-第57期(2024/04/01-2025/03/31)（114KB） | 2024-11-05 16:30:09 |
| 4761 | 2 | 2024年10月31日中間配当に関する取締役会決議ご通知（189KB） | 2024-11-01 02:30:08 |
| 4761 | 2 | 2024年10月31日2025年３月期 第２四半期(中間期)決算短信〔日本基準〕（連結）（346KB） | 2024-11-01 02:30:07 |
| 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 |