5985--サンコール-【金属製品】【精密ばね】自動車用精密ばね、プリンター・光通信向け部品主力
売上高:514960-当期純利益:-118160-総資産:604470-時価:10013022----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310347349335344212,600-1100%99%166%▼▼101%104%101%82%140%
20250311336343334340189,600-499%101%89%▼▼▼102%101%100%82%138%
2025031234034733734692,8006102%102%49%100%98%96%83%141%
2025031334835134434856,7002101%100%61%▲▲101%97%92%83%140%
2025031434735334335092,5002101%101%163%▲▲▲98%95%91%84%141%
2025031735135234334372,100-798%98%78%99%97%91%82%131%
2025031834534734034179,300-299%99%110%▼▼99%100%91%82%100%
2025031934034333633856,000-399%99%71%▼▼▼99%101%93%81%100%
20250321335339330333133,000-599%99%238%▼▼▼▼100%102%93%80%100%
2025032433333633233330,4000100%100%23%--100%99%93%80%100%
2025032533534033333450,6001100%100%166%101%95%93%88%100%
2025032633534033334056,0006102%101%111%▲▲101%94%92%90%102%
2025032733834033334069,7000100%101%124%--99%93%94%91%102%
20250328338338330333107,500-798%99%154%98%94%98%92%100%
20250331325326317318115,500-1595%98%107%▼▼99%90%98%88%100%
2025040132232331731957,3001100%99%50%99%89%100%88%100%
2025040231831831331453,200-598%99%93%99%94%104%87%100%
20250403306307302304130,100-1097%99%245%▼▼97%101%106%84%100%
20250404299299284289238,200-1595%97%183%▼▼▼103%113%116%83%100%
20250408273282272282128,800-798%103%54%▼▼▼▼97%112%115%81%100%
20250409276276265267143,800-1595%97%112%▼▼▼▼▼101%107%111%76%100%
20250410287291281289112,80022108%101%78%107%105%114%83%108%
20250411282305277303175,90014105%107%156%▲▲102%103%106%87%113%
2025041430231029730891,7005102%102%52%▲▲▲99%101%106%88%115%
2025041530831030530632,200-299%99%35%96%100%106%89%115%
2025041630630729229359,300-1396%96%184%▼▼101%105%111%86%110%
2025041729329829229754,2004101%101%91%103%102%108%87%111%
2025041830131030131062,30013104%103%115%▲▲96%103%105%91%116%
2025042130931129829864,800-1296%96%104%101%105%107%88%112%
2025042230330630330546,1007102%101%71%99%102%105%90%114%
2025042331131530630861,5003101%99%133%▲▲99%102%105%91%115%
2025042431131130330741,300-1100%99%67%104%102%107%90%115%
20250425305322305317179,50010103%104%435%97%98%98%95%119%
20250428318318304309203,400-897%97%113%101%102%100%97%116%
2025043031231830831642,9007102%101%21%99%101%97%99%118%
2025050131631731131244,500-499%99%104%99%103%97%98%117%
2025050231231530530949,300-399%99%111%▼▼102%105%99%97%116%
2025050730631130431141,7002101%102%85%102%104%97%98%116%
20250508313328305318161,8007102%102%388%▲▲99%101%95%100%119%
2025050932132431631740,800-1100%99%25%100%98%95%100%119%
2025051232032231932125,8004101%100%63%99%97%94%100%111%
2025051332432432032040,400-1100%99%157%102%97%95%100%109%
2025051431932631932567,7005102%102%168%96%94%95%100%111%
20250515320329307308401,700-1795%96%593%104%100%100%95%105%
20250516301316292313175,8005102%104%44%99%97%95%96%107%
20250519312314306308133,100-598%99%76%96%98%96%95%104%
2025052031031129829883,900-1097%96%63%▼▼100%101%99%92%100%
2025052129930129830051,2002101%100%61%100%102%99%92%101%
2025052229830129529865,800-299%100%129%101%102%99%92%100%
2025052329830629830257,3004101%101%87%100%100%0%93%101%
2025052630330530030334,2001100%100%60%▲▲101%100%0%93%102%
2025052730130330130326,6000100%101%78%--100%97%0%93%102%
2025052830530530130437,9001100%100%142%101%99%0%94%102%
2025052930130530130346,400-1100%101%122%100%99%0%93%102%
2025053030130530130242,100-1100%100%91%▼▼98%98%0%93%101%
20250602302302293296102,700-698%98%244%▼▼▼100%99%0%91%100%
2025060329629929429650,7000100%100%49%--100%0%0%91%100%
2025060429630229629754,1001100%100%107%100%0%0%91%100%
2025060529729929629628,100-1100%100%52%100%0%0%91%100%
2025060629529729329447,600-299%100%169%▼▼%%%90%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3082,500428,4000188,40082,500240,000
2025-05-2390,000434,3000191,80090,000242,500
2025-05-1694,000459,4000167,10094,000292,300
2025-05-09133,900528,9000175,800133,900353,100
2025-05-02138,400531,0000170,000138,400361,000
2025-04-25135,300528,8000153,800135,300375,000
2025-04-18139,700534,3000152,300139,700382,000
2025-04-11119,300524,6000153,100119,300371,500
2025-04-0481,700537,8000151,90081,700385,900
2025-03-2884,800532,3000162,10084,800370,200
2025-03-2190,800564,3000168,10090,800396,200
2025-03-14118,300560,4000170,900118,300389,500
2025-03-07112,000535,5000159,600112,000375,900
2025-02-28124,500537,8000153,100124,500384,700
2025-02-21162,000627,9000194,600162,000433,300
2025-02-1429,500427,000071,70029,500355,300
2025-02-0725,200370,200072,70025,200297,500
2025-01-3128,700359,700072,30028,700287,400
2025-01-2428,100354,200069,00028,100285,200
2025-01-1729,100365,900069,20029,100296,700
2025-01-1017,800361,900065,70017,800296,200
2024-12-2714,100278,200036,60014,100241,600
2024-12-2020,300294,600037,50020,300257,100
2024-12-1313,300288,400037,00013,300251,400
2024-12-0616,100313,300040,50016,100272,800
2024-11-2938,000301,400035,30038,000266,100
2024-11-2217,100252,600030,70017,100221,900
2024-11-1514,600233,600027,00014,600206,600
2024-11-0811,000207,000035,00011,000172,000
2024-11-0111,400212,900035,00011,400177,900
2024-10-258,600223,300032,5008,600190,800
2024-10-188,600258,100037,2008,600220,900
2024-10-118,700254,400035,6008,700218,800
2024-10-049,100246,300034,5009,100211,800
2024-09-2710,500231,200032,30010,500198,900
2024-09-2011,100249,100033,70011,100215,400
2024-09-139,000265,900034,0009,000231,900
2024-09-069,900254,000035,8009,900218,200
2024-08-3011,800263,500037,90011,800225,600
2024-08-2311,700266,900035,80011,700231,100
2024-08-1611,300245,900033,70011,300212,200
2024-08-0911,000213,000035,70011,000177,300
2024-08-0211,000211,900064,50011,000147,400
2024-07-2612,100214,100068,50012,100145,600
2024-07-1913,900214,300067,60013,900146,700
2024-07-1217,400217,300069,30017,400148,000
2024-07-0518,500239,900072,30018,500167,600
2024-06-2810,500246,100072,60010,500173,500
2024-06-2112,900259,400083,90012,900175,500
2024-06-1423,600262,600085,20023,600177,400
2024-06-0712,200267,700086,20012,200181,500
2024-05-3111,800285,800086,10011,800199,700
2024-05-2410,200296,500083,30010,200213,200
2024-05-1710,500304,700084,10010,500220,600
2024-05-1045,300290,100080,80045,300209,300
2024-05-0216,200298,400083,60016,200214,800
2024-04-2615,100299,000083,80015,100215,200
2024-04-1912,200298,700085,50012,200213,200
2024-04-1218,000303,200088,30018,000214,900
2024-04-0516,000315,400087,00016,000228,400
2024-03-2918,300314,700088,10018,300226,600
2024-03-2213,800320,300087,80013,800232,500
2024-03-1512,900332,200090,00012,900242,200
2024-03-0814,600327,800086,40014,600241,400
2024-03-0114,800348,300083,80014,800264,500
2024-02-2214,100361,400096,50014,100264,900
2024-02-1632,300368,700099,70032,300269,000
2024-02-0993,500375,3000105,00093,500270,300
2024-02-0211,400391,0000107,80011,400283,200
2024-01-269,900398,6000108,3009,900290,300
2024-01-1911,600409,4000110,10011,600299,300
2024-01-1211,100428,4000115,30011,100313,100

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
2024-11-08 モルガン・スタンレーMUFG証券株式会社168,7140.49%-30,60040440739739732,900
2024-10-30 モルガン・スタンレーMUFG証券株式会社199,3140.58%-38,80040340338838878,100
2024-10-15 モルガン・スタンレーMUFG証券株式会社238,1140.69%-60037137536937219,300
2024-10-11 モルガン・スタンレーMUFG証券株式会社238,7140.70%60036837136837038,200
2024-10-09 モルガン・スタンレーMUFG証券株式会社238,1140.69%-50037737737137125,100
2024-10-07 モルガン・スタンレーMUFG証券株式会社238,6140.70%90038438538238320,000
2024-10-02 モルガン・スタンレーMUFG証券株式会社237,7140.69%-4,80038038837938541,400
2024-09-12 モルガン・スタンレーMUFG証券株式会社242,5140.71%35,00037538037137756,500
2024-09-06 モルガン・スタンレーMUFG証券株式会社207,5140.60%5,00038438437637637,400
2024-08-30 モルガン・スタンレーMUFG証券株式会社202,5140.59%-14,10038238938138626,000
2024-08-19 モルガン・スタンレーMUFG証券株式会社216,6140.63%13,300382394378379209,100
2024-08-16 モルガン・スタンレーMUFG証券株式会社203,3140.59%-30,100383390377390141,300
2024-08-05 モルガン・スタンレーMUFG証券株式会社233,4140.68%-6,600435437369377214,600
2024-08-01 モルガン・スタンレーMUFG証券株式会社240,0140.70%4,20049049046847777,800
2024-07-08 モルガン・スタンレーMUFG証券株式会社235,8140.69%-4,00048749548749461,900
2024-06-26 MERRILL LYNCH INTERNATIONAL163,5410.48%-7,30047047646947658,200
2024-06-25 MERRILL LYNCH INTERNATIONAL170,8410.50%-9,00045747045747074,100
2024-06-24 MERRILL LYNCH INTERNATIONAL179,8410.52%-1,00045245644745634,000
2024-06-19 MERRILL LYNCH INTERNATIONAL180,8410.53%1,60045245444845120,500
2024-06-12 MERRILL LYNCH INTERNATIONAL179,2410.52%-1,80044945344745125,000
2024-06-10 MERRILL LYNCH INTERNATIONAL181,0410.53%3,60043944343544324,300
2024-06-06 MERRILL LYNCH INTERNATIONAL177,4410.52%3,60044344343644040,900
2024-06-03 モルガン・スタンレーMUFG証券株式会社239,8140.70%35,30045246345045958,500
2024-05-28 MERRILL LYNCH INTERNATIONAL173,8410.51%2,40044345244345137,400
2024-05-23 MERRILL LYNCH INTERNATIONAL171,4410.50%2,20044044344044321,500
2024-05-08 MERRILL LYNCH INTERNATIONAL169,2410.49%-5,50048048047147354,700
2024-05-07 MERRILL LYNCH INTERNATIONAL174,7410.51%-5,30047048147048050,000
2024-04-30 MERRILL LYNCH INTERNATIONAL180,0410.52%-3,00047047246247230,600
2024-04-26 MERRILL LYNCH INTERNATIONAL183,0410.53%4,600461473461466217,900
2024-04-25 MERRILL LYNCH INTERNATIONAL178,4410.52%-4,00046346646046134,600
2024-04-24 MERRILL LYNCH INTERNATIONAL182,4410.53%-7,00045746545746555,300
2024-04-23 MERRILL LYNCH INTERNATIONAL189,4410.55%-5,10046846845745759,800
2024-04-22 MERRILL LYNCH INTERNATIONAL194,5410.57%-3,000473478448452227,900
2024-04-19 MERRILL LYNCH INTERNATIONAL197,5410.58%50049249448048954,800
2024-04-15 MERRILL LYNCH INTERNATIONAL197,0410.57%-70049950249749821,000
2024-04-12 MERRILL LYNCH INTERNATIONAL197,7410.58%-5,100498502495501107,000
2024-04-11 MERRILL LYNCH INTERNATIONAL202,8410.59%-1,80049349949349649,700
2024-04-10 MERRILL LYNCH INTERNATIONAL204,6410.60%50049349549049425,800
2024-04-08 MERRILL LYNCH INTERNATIONAL204,1410.59%-1,10047648847448752,900
2024-04-04 MERRILL LYNCH INTERNATIONAL205,2410.60%-5,00047247847247820,000
2024-04-01 モルガン・スタンレーMUFG証券株式会社204,5140.60%50048949248548549,700
2024-03-29 MERRILL LYNCH INTERNATIONAL210,2410.61%-1,90048349048348942,100
2024-03-29 モルガン・スタンレーMUFG証券株式会社204,0140.59%-9,70048349048348942,100
2024-03-25 MERRILL LYNCH INTERNATIONAL212,1410.62%1,30049649648849069,600
2024-03-22 MERRILL LYNCH INTERNATIONAL210,8410.61%-1,50049349749249657,600
2024-03-14 MERRILL LYNCH INTERNATIONAL212,3410.62%-2,70047648047648033,900
2024-03-11 モルガン・スタンレーMUFG証券株式会社213,7140.62%12,60049249247548161,700
2024-03-08 MERRILL LYNCH INTERNATIONAL215,0410.63%3,90049349849249662,000
2024-03-07 モルガン・スタンレーMUFG証券株式会社201,1140.59%-3,46349349749049338,500
2024-03-06 MERRILL LYNCH INTERNATIONAL211,1410.61%-2,60048649648649355,400
2024-03-04 MERRILL LYNCH INTERNATIONAL213,7410.62%-1,20049149548748846,000

TDnet更新情報

報告日strtime銘柄タイトル
2025051916:00サンコール 役員の異動に関するお知らせ
2025031016:00サンコール 人事異動に関するお知らせ
2025012416:00サンコール 早期希望退職者の募集結果及び特別損失の計上に関するお知らせ
2025012416:00サンコール 人事異動に関するお知らせ
2024092716:00サンコール HDD用サスペンション事業の事業撤退及び早期希望退職者の募集に関するお知らせ
2024092716:00サンコール 取締役の辞任、執行役員の選任及び役員報酬の一部自主返納に関するお知らせ
2024091816:00サンコール 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
2024091816:00サンコール 訴訟の和解に関するお知らせ
2024071215:25サンコール 和解による訴訟の解決に関するお知らせ
2024071215:25サンコール 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
2024041916:30サンコール 固定資産の減損損失の計上及び業績予想の修正並びに役員報酬の一部自主返納に関するお知らせ
2024041916:30サンコール 代表取締役の異動に関するお知らせ
2024031515:00サンコール 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
2024022917:50サンコール 訴訟の提起に関するお知らせ
2024013016:00サンコール 仮処分申立に関するお知らせ
2024012616:00サンコール 人事異動に関するお知らせ

EDINEt更新情報

企業サイト更新情報