| 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 | 1,160 | 1,172 | 1,120 | 1,164 | 12,400 | 10 | 101% | 100% | 100% | ▲ | 100% | 106% | 106% | 92% | 111% |
| 20250311 | 1,150 | 1,163 | 1,149 | 1,149 | 9,400 | -15 | 99% | 100% | 76% | ▼ | 102% | 107% | 106% | 91% | 109% |
| 20250312 | 1,142 | 1,180 | 1,142 | 1,164 | 10,900 | 15 | 101% | 102% | 116% | ▲ | 101% | 103% | 101% | 92% | 111% |
| 20250313 | 1,176 | 1,218 | 1,175 | 1,191 | 11,300 | 27 | 102% | 101% | 104% | ▲▲ | 101% | 102% | 97% | 94% | 113% |
| 20250314 | 1,191 | 1,225 | 1,178 | 1,206 | 9,500 | 15 | 101% | 101% | 84% | ▲▲▲ | 100% | 99% | 95% | 95% | 115% |
| 20250317 | 1,220 | 1,225 | 1,212 | 1,217 | 10,500 | 11 | 101% | 100% | 111% | ▲▲▲▲ | 99% | 101% | 92% | 96% | 116% |
| 20250318 | 1,219 | 1,222 | 1,191 | 1,207 | 8,400 | -10 | 99% | 99% | 80% | ▼ | 99% | 101% | 91% | 95% | 115% |
| 20250319 | 1,212 | 1,220 | 1,188 | 1,195 | 4,700 | -12 | 99% | 99% | 56% | ▼▼ | 101% | 102% | 92% | 94% | 113% |
| 20250321 | 1,197 | 1,219 | 1,197 | 1,213 | 12,800 | 18 | 102% | 101% | 272% | ▲ | 99% | 99% | 92% | 96% | 115% |
| 20250324 | 1,217 | 1,217 | 1,200 | 1,200 | 5,900 | -13 | 99% | 99% | 46% | ▼ | 102% | 99% | 92% | 95% | 114% |
| 20250325 | 1,210 | 1,229 | 1,205 | 1,229 | 8,600 | 29 | 102% | 102% | 146% | ▲ | 99% | 94% | 91% | 97% | 117% |
| 20250326 | 1,233 | 1,249 | 1,221 | 1,221 | 10,100 | -8 | 99% | 99% | 117% | ▼ | 99% | 95% | 93% | 96% | 114% |
| 20250327 | 1,214 | 1,220 | 1,205 | 1,206 | 10,400 | -15 | 99% | 99% | 103% | ▼▼ | 101% | 95% | 96% | 95% | 112% |
| 20250328 | 1,180 | 1,214 | 1,180 | 1,192 | 4,400 | -14 | 99% | 101% | 42% | ▼▼▼ | 97% | 92% | 95% | 94% | 111% |
| 20250331 | 1,189 | 1,189 | 1,157 | 1,158 | 11,200 | -34 | 97% | 97% | 255% | ▼▼▼▼ | 100% | 92% | 98% | 91% | 101% |
| 20250401 | 1,156 | 1,179 | 1,143 | 1,159 | 9,000 | 1 | 100% | 100% | 80% | ▲ | 99% | 94% | 100% | 93% | 101% |
| 20250402 | 1,129 | 1,156 | 1,112 | 1,116 | 13,800 | -43 | 96% | 99% | 153% | ▼ | 99% | 94% | 102% | 91% | 100% |
| 20250403 | 1,107 | 1,130 | 1,090 | 1,097 | 13,800 | -19 | 98% | 99% | 100% | ▼▼ | 98% | 102% | 106% | 89% | 100% |
| 20250404 | 1,072 | 1,095 | 1,026 | 1,054 | 17,800 | -43 | 96% | 98% | 129% | ▼▼▼ | 109% | 112% | 116% | 86% | 100% |
| 20250408 | 976 | 1,097 | 976 | 1,060 | 13,300 | 6 | 101% | 109% | 75% | ▲ | 99% | 107% | 117% | 86% | 101% |
| 20250409 | 1,030 | 1,058 | 1,006 | 1,017 | 11,100 | -43 | 96% | 99% | 83% | ▼ | 100% | 105% | 115% | 83% | 100% |
| 20250410 | 1,041 | 1,079 | 1,035 | 1,040 | 33,400 | 23 | 102% | 100% | 301% | ▲ | 105% | 106% | 130% | 85% | 102% |
| 20250411 | 1,040 | 1,097 | 1,040 | 1,096 | 13,500 | 56 | 105% | 105% | 40% | ▲▲ | 100% | 100% | 123% | 89% | 108% |
| 20250414 | 1,098 | 1,120 | 1,082 | 1,093 | 5,200 | -3 | 100% | 100% | 39% | ▼ | 100% | 102% | 123% | 89% | 107% |
| 20250415 | 1,100 | 1,112 | 1,090 | 1,097 | 2,100 | 4 | 100% | 100% | 40% | ▲ | 100% | 102% | 123% | 89% | 108% |
| 20250416 | 1,097 | 1,098 | 1,075 | 1,093 | 1,700 | -4 | 100% | 100% | 81% | ▼ | 101% | 104% | 124% | 89% | 107% |
| 20250417 | 1,085 | 1,098 | 1,042 | 1,098 | 5,900 | 5 | 100% | 101% | 347% | ▲ | 100% | 103% | 123% | 89% | 108% |
| 20250418 | 1,098 | 1,124 | 1,095 | 1,103 | 4,000 | 5 | 100% | 100% | 68% | ▲▲ | 100% | 102% | 121% | 90% | 108% |
| 20250421 | 1,115 | 1,119 | 1,094 | 1,119 | 2,300 | 16 | 101% | 100% | 58% | ▲▲▲ | 100% | 101% | 121% | 91% | 110% |
| 20250422 | 1,110 | 1,135 | 1,110 | 1,115 | 3,400 | -4 | 100% | 100% | 148% | ▼ | 99% | 99% | 119% | 91% | 110% |
| 20250423 | 1,133 | 1,133 | 1,103 | 1,126 | 1,800 | 11 | 101% | 99% | 53% | ▲ | 100% | 99% | 119% | 92% | 111% |
| 20250424 | 1,131 | 1,138 | 1,121 | 1,133 | 2,900 | 7 | 101% | 100% | 161% | ▲▲ | 99% | 99% | 116% | 94% | 111% |
| 20250425 | 1,134 | 1,135 | 1,091 | 1,126 | 7,700 | -7 | 99% | 99% | 266% | ▼ | 100% | 102% | 119% | 94% | 111% |
| 20250428 | 1,113 | 1,124 | 1,098 | 1,118 | 4,600 | -8 | 99% | 100% | 60% | ▼▼ | 99% | 106% | 116% | 96% | 110% |
| 20250430 | 1,133 | 1,133 | 1,100 | 1,122 | 10,300 | 4 | 100% | 99% | 224% | ▲ | 100% | 107% | 117% | 97% | 110% |
| 20250501 | 1,122 | 1,125 | 1,108 | 1,125 | 1,100 | 3 | 100% | 100% | 11% | ▲▲ | 99% | 120% | 117% | 99% | 111% |
| 20250502 | 1,124 | 1,124 | 1,107 | 1,109 | 3,600 | -16 | 99% | 99% | 327% | ▼ | 101% | 121% | 118% | 98% | 109% |
| 20250507 | 1,114 | 1,144 | 1,114 | 1,130 | 4,400 | 21 | 102% | 101% | 122% | ▲ | 105% | 117% | 114% | 100% | 111% |
| 20250508 | 1,148 | 1,220 | 1,148 | 1,200 | 20,300 | 70 | 106% | 105% | 461% | ▲▲ | 99% | 106% | 108% | 100% | 118% |
| 20250509 | 1,218 | 1,218 | 1,190 | 1,200 | 9,800 | 0 | 100% | 99% | 48% | -- | 100% | 98% | 97% | 100% | 118% |
| 20250512 | 1,350 | 1,355 | 1,260 | 1,348 | 67,900 | 148 | 112% | 100% | 693% | ▲ | 100% | 98% | 98% | 100% | 130% |
| 20250513 | 1,345 | 1,502 | 1,250 | 1,347 | 268,200 | -1 | 100% | 100% | 395% | ▼ | 102% | 104% | 104% | 100% | 123% |
| 20250514 | 1,257 | 1,379 | 1,220 | 1,286 | 123,500 | -61 | 95% | 102% | 46% | ▼▼ | 97% | 101% | 102% | 95% | 118% |
| 20250515 | 1,284 | 1,284 | 1,232 | 1,241 | 9,700 | -45 | 97% | 97% | 8% | ▼▼▼ | 104% | 101% | 103% | 92% | 114% |
| 20250516 | 1,271 | 1,323 | 1,263 | 1,319 | 22,900 | 78 | 106% | 104% | 236% | ▲ | 99% | 96% | 99% | 98% | 121% |
| 20250519 | 1,320 | 1,336 | 1,301 | 1,302 | 12,200 | -17 | 99% | 99% | 53% | ▼ | 100% | 100% | 100% | 97% | 119% |
| 20250520 | 1,301 | 1,301 | 1,280 | 1,298 | 3,100 | -4 | 100% | 100% | 25% | ▼▼ | 99% | 100% | 100% | 96% | 118% |
| 20250521 | 1,300 | 1,308 | 1,281 | 1,281 | 3,700 | -17 | 99% | 99% | 119% | ▼▼▼ | 99% | 101% | 101% | 95% | 116% |
| 20250522 | 1,287 | 1,292 | 1,269 | 1,273 | 6,000 | -8 | 99% | 99% | 162% | ▼▼▼▼ | 98% | 103% | 102% | 94% | 115% |
| 20250523 | 1,270 | 1,277 | 1,248 | 1,248 | 5,900 | -25 | 98% | 98% | 98% | ▼▼▼▼▼ | 104% | 105% | 0% | 93% | 113% |
| 20250526 | 1,249 | 1,299 | 1,245 | 1,299 | 5,900 | 51 | 104% | 104% | 100% | ▲ | 99% | 101% | 0% | 96% | 117% |
| 20250527 | 1,301 | 1,319 | 1,285 | 1,285 | 7,000 | -14 | 99% | 99% | 119% | ▼ | 101% | 101% | 0% | 95% | 116% |
| 20250528 | 1,298 | 1,313 | 1,285 | 1,305 | 8,700 | 20 | 102% | 101% | 124% | ▲ | 99% | 101% | 0% | 97% | 118% |
| 20250529 | 1,292 | 1,297 | 1,280 | 1,281 | 7,000 | -24 | 98% | 99% | 80% | ▼ | 102% | 102% | 0% | 95% | 116% |
| 20250530 | 1,281 | 1,318 | 1,280 | 1,313 | 6,500 | 32 | 102% | 102% | 93% | ▲ | 101% | 100% | 0% | 97% | 118% |
| 20250602 | 1,299 | 1,316 | 1,298 | 1,310 | 5,000 | -3 | 100% | 101% | 77% | ▼ | 98% | 98% | 0% | 97% | 118% |
| 20250603 | 1,320 | 1,320 | 1,291 | 1,298 | 5,400 | -12 | 99% | 98% | 108% | ▼▼ | 103% | 0% | 0% | 96% | 115% |
| 20250604 | 1,268 | 1,310 | 1,268 | 1,302 | 8,100 | 4 | 100% | 103% | 150% | ▲ | 100% | 0% | 0% | 97% | 109% |
| 20250605 | 1,294 | 1,323 | 1,290 | 1,290 | 6,200 | -12 | 99% | 100% | 77% | ▼ | 101% | 0% | 0% | 96% | 108% |
| 20250606 | 1,290 | 1,309 | 1,290 | 1,297 | 5,800 | 7 | 101% | 101% | 94% | ▲ | % | % | % | 96% | 105% |
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 | 43,900 | 0 | 18,100 | 0 | 25,800 |
| 2025-05-23 | 0 | 44,800 | 0 | 17,200 | 0 | 27,600 |
| 2025-05-16 | 0 | 46,200 | 0 | 17,900 | 0 | 28,300 |
| 2025-05-09 | 0 | 53,000 | 0 | 24,500 | 0 | 28,500 |
| 2025-05-02 | 0 | 50,400 | 0 | 23,900 | 0 | 26,500 |
| 2025-04-25 | 0 | 53,200 | 0 | 24,900 | 0 | 28,300 |
| 2025-04-18 | 0 | 53,000 | 0 | 25,000 | 0 | 28,000 |
| 2025-04-11 | 0 | 54,300 | 0 | 25,000 | 0 | 29,300 |
| 2025-04-04 | 0 | 60,200 | 0 | 25,000 | 0 | 35,200 |
| 2025-03-28 | 0 | 61,700 | 0 | 20,400 | 0 | 41,300 |
| 2025-03-21 | 0 | 64,900 | 0 | 20,400 | 0 | 44,500 |
| 2025-03-14 | 0 | 74,200 | 0 | 21,100 | 0 | 53,100 |
| 2025-03-07 | 0 | 80,200 | 0 | 23,900 | 0 | 56,300 |
| 2025-02-28 | 0 | 86,500 | 0 | 22,100 | 0 | 64,400 |
| 2025-02-21 | 0 | 95,600 | 0 | 24,100 | 0 | 71,500 |
| 2025-02-14 | 0 | 96,900 | 0 | 24,600 | 0 | 72,300 |
| 2025-02-07 | 0 | 102,900 | 0 | 24,700 | 0 | 78,200 |
| 2025-01-31 | 0 | 106,000 | 0 | 28,600 | 0 | 77,400 |
| 2025-01-24 | 0 | 104,000 | 0 | 24,100 | 0 | 79,900 |
| 2025-01-17 | 0 | 105,200 | 0 | 23,700 | 0 | 81,500 |
| 2025-01-10 | 0 | 101,500 | 0 | 24,600 | 0 | 76,900 |
| 2024-12-27 | 0 | 105,200 | 0 | 24,700 | 0 | 80,500 |
| 2024-12-20 | 0 | 111,300 | 0 | 26,100 | 0 | 85,200 |
| 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 |
|---|---|---|---|
| 20250513 | 16:00 | さくらＫＣＳ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 16:00 | さくらＫＣＳ | 剰余金の配当に関するお知らせ |
| 20250513 | 16:00 | さくらＫＣＳ | 定款の一部変更に関するお知らせ |
| 20250423 | 17:00 | さくらＫＣＳ | 連結子会社からの配当金受領に関するお知らせ |
| 20250313 | 15:30 | さくらＫＣＳ | 組織変更及び人事異動に関するお知らせ |
| 20250228 | 15:30 | さくらＫＣＳ | 「さくらケーシーエス 新データセンター開設」のお知らせ |
| 20250228 | 15:30 | さくらＫＣＳ | 業績予想の修正および新データセンターの開設に伴う特別損失の計上ならびに配当予想の修正に関するお知らせ |
| 20250130 | 15:30 | さくらＫＣＳ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 19:25:27 |
| 4761 | 2 | 2025年06月05日2025年定時株主総会招集通知及び株主総会資料（2,658KB） | 2025-06-05 10:30:52 |
| 4761 | 2 | 2025年05月13日2025年３月期 決算短信〔日本基準〕（連結）（457KB） | 2025-05-13 21:31:08 |
| 4761 | 2 | 2025年04月23日臨時報告書（13KB） | 2025-04-23 18:30:33 |
| 4761 | 2 | 2025年01月30日2025年３月期 第３四半期決算短信〔日本基準〕（連結）（355KB） | 2025-01-30 22:30:23 |
| 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 |