| 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 | 4,035 | 4,040 | 4,020 | 4,020 | 1,800 | -10 | 100% | 100% | 72% | ▼▼ | 100% | 49% | 49% | 84% | 103% |
| 20240925 | 4,025 | 4,030 | 4,005 | 4,005 | 1,500 | -15 | 100% | 100% | 83% | ▼▼▼ | 100% | 49% | 49% | 84% | 103% |
| 20240926 | 4,025 | 4,025 | 4,005 | 4,005 | 1,300 | 0 | 100% | 100% | 87% | -- | 102% | 100% | 101% | 84% | 103% |
| 20240927 | 1,963 | 1,997 | 1,963 | 1,997 | 4,600 | -2,008 | 50% | 102% | 354% | ▼ | 100% | 101% | 102% | 42% | 100% |
| 20240930 | 1,965 | 1,975 | 1,950 | 1,962 | 6,000 | -35 | 98% | 100% | 130% | ▼▼ | 99% | 99% | 100% | 44% | 100% |
| 20241001 | 1,991 | 1,991 | 1,973 | 1,975 | 3,000 | 13 | 101% | 99% | 50% | ▲ | 99% | 99% | 101% | 47% | 101% |
| 20241002 | 1,983 | 1,983 | 1,956 | 1,960 | 2,800 | -15 | 99% | 99% | 93% | ▼ | 99% | 100% | 100% | 48% | 100% |
| 20241003 | 1,991 | 1,991 | 1,962 | 1,962 | 1,700 | 2 | 100% | 99% | 61% | ▲ | 101% | 101% | 102% | 48% | 100% |
| 20241004 | 1,962 | 1,980 | 1,962 | 1,979 | 2,100 | 17 | 101% | 101% | 124% | ▲▲ | 100% | 100% | 101% | 49% | 101% |
| 20241007 | 1,980 | 1,981 | 1,967 | 1,971 | 1,000 | -8 | 100% | 100% | 48% | ▼ | 100% | 101% | 101% | 49% | 101% |
| 20241008 | 1,967 | 1,974 | 1,962 | 1,964 | 1,100 | -7 | 100% | 100% | 110% | ▼▼ | 100% | 100% | 101% | 48% | 100% |
| 20241009 | 1,985 | 1,991 | 1,965 | 1,988 | 3,000 | 24 | 101% | 100% | 273% | ▲ | 99% | 99% | 100% | 49% | 101% |
| 20241010 | 1,996 | 1,999 | 1,985 | 1,985 | 2,500 | -3 | 100% | 99% | 83% | ▼ | 100% | 99% | 100% | 49% | 101% |
| 20241011 | 1,993 | 1,993 | 1,984 | 1,984 | 1,700 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 99% | 91% | 49% | 101% |
| 20241015 | 1,993 | 1,993 | 1,972 | 1,992 | 1,000 | 8 | 100% | 100% | 59% | ▲ | 99% | 99% | 90% | 49% | 102% |
| 20241016 | 1,992 | 1,992 | 1,966 | 1,971 | 1,600 | -21 | 99% | 99% | 160% | ▼ | 100% | 99% | 91% | 49% | 101% |
| 20241017 | 1,973 | 1,973 | 1,971 | 1,971 | 2,000 | 0 | 100% | 100% | 125% | -- | 100% | 98% | 89% | 49% | 101% |
| 20241018 | 1,991 | 1,991 | 1,970 | 1,983 | 1,400 | 12 | 101% | 100% | 70% | ▲ | 100% | 98% | 89% | 49% | 101% |
| 20241021 | 1,987 | 1,987 | 1,962 | 1,979 | 4,800 | -4 | 100% | 100% | 343% | ▼ | 99% | 101% | 89% | 49% | 101% |
| 20241022 | 1,979 | 1,979 | 1,960 | 1,960 | 1,700 | -19 | 99% | 99% | 35% | ▼▼ | 98% | 101% | 89% | 49% | 100% |
| 20241023 | 1,978 | 1,978 | 1,916 | 1,937 | 4,400 | -23 | 99% | 98% | 259% | ▼▼▼ | 101% | 94% | 91% | 48% | 100% |
| 20241024 | 1,937 | 1,948 | 1,911 | 1,948 | 4,700 | 11 | 101% | 101% | 107% | ▲ | 98% | 92% | 90% | 49% | 101% |
| 20241025 | 1,960 | 1,960 | 1,912 | 1,930 | 1,900 | -18 | 99% | 98% | 40% | ▼ | 102% | 92% | 91% | 97% | 100% |
| 20241028 | 1,948 | 1,995 | 1,940 | 1,995 | 7,700 | 65 | 103% | 102% | 405% | ▲ | 101% | 98% | 99% | 100% | 103% |
| 20241029 | 1,795 | 1,842 | 1,781 | 1,816 | 26,100 | -179 | 91% | 101% | 339% | ▼ | 100% | 98% | 98% | 91% | 100% |
| 20241030 | 1,801 | 1,805 | 1,790 | 1,801 | 13,900 | -15 | 99% | 100% | 53% | ▼▼ | 99% | 98% | 98% | 90% | 100% |
| 20241031 | 1,801 | 1,801 | 1,770 | 1,786 | 8,600 | -15 | 99% | 99% | 62% | ▼▼▼ | 99% | 99% | 99% | 90% | 100% |
| 20241101 | 1,781 | 1,783 | 1,766 | 1,768 | 4,100 | -18 | 99% | 99% | 48% | ▼▼▼▼ | 100% | 99% | 100% | 89% | 100% |
| 20241105 | 1,769 | 1,770 | 1,751 | 1,767 | 6,800 | -1 | 100% | 100% | 166% | ▼▼▼▼▼ | 99% | 99% | 99% | 89% | 100% |
| 20241106 | 1,779 | 1,779 | 1,760 | 1,763 | 6,100 | -4 | 100% | 99% | 90% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 88% | 100% |
| 20241107 | 1,762 | 1,767 | 1,757 | 1,767 | 2,800 | 4 | 100% | 100% | 46% | ▲ | 100% | 100% | 100% | 89% | 100% |
| 20241108 | 1,768 | 1,768 | 1,758 | 1,760 | 1,300 | -7 | 100% | 100% | 46% | ▼ | 99% | 100% | 100% | 88% | 100% |
| 20241111 | 1,765 | 1,765 | 1,752 | 1,754 | 2,000 | -6 | 100% | 99% | 154% | ▼▼ | 99% | 99% | 100% | 88% | 100% |
| 20241112 | 1,765 | 1,766 | 1,754 | 1,754 | 1,700 | 0 | 100% | 99% | 85% | -- | 99% | 100% | 100% | 88% | 100% |
| 20241113 | 1,766 | 1,770 | 1,754 | 1,754 | 4,100 | 0 | 100% | 99% | 241% | -- | 101% | 101% | 101% | 88% | 100% |
| 20241114 | 1,755 | 1,764 | 1,755 | 1,764 | 1,400 | 10 | 101% | 101% | 34% | ▲ | 99% | 100% | 101% | 88% | 101% |
| 20241115 | 1,765 | 1,765 | 1,751 | 1,752 | 2,200 | -12 | 99% | 99% | 157% | ▼ | 99% | 100% | 101% | 88% | 100% |
| 20241118 | 1,768 | 1,769 | 1,753 | 1,755 | 1,900 | 3 | 100% | 99% | 86% | ▲ | 100% | 99% | 100% | 88% | 100% |
| 20241119 | 1,774 | 1,776 | 1,764 | 1,770 | 2,400 | 15 | 101% | 100% | 126% | ▲▲ | 99% | 100% | 100% | 89% | 101% |
| 20241120 | 1,773 | 1,773 | 1,759 | 1,762 | 3,300 | -8 | 100% | 99% | 138% | ▼ | 100% | 99% | 101% | 88% | 101% |
| 20241121 | 1,771 | 1,771 | 1,764 | 1,764 | 1,900 | 2 | 100% | 100% | 58% | ▲ | 99% | 100% | 101% | 88% | 101% |
| 20241122 | 1,764 | 1,764 | 1,720 | 1,753 | 4,000 | -11 | 99% | 99% | 211% | ▼ | 100% | 99% | 101% | 88% | 100% |
| 20241125 | 1,765 | 1,765 | 1,748 | 1,765 | 1,600 | 12 | 101% | 100% | 40% | ▲ | 99% | 99% | 101% | 88% | 101% |
| 20241126 | 1,765 | 1,765 | 1,752 | 1,752 | 500 | -13 | 99% | 99% | 31% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241127 | 1,764 | 1,764 | 1,753 | 1,757 | 1,300 | 5 | 100% | 100% | 260% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241128 | 1,755 | 1,757 | 1,755 | 1,755 | 1,600 | -2 | 100% | 100% | 123% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241129 | 1,752 | 1,752 | 1,746 | 1,746 | 400 | -9 | 99% | 100% | 25% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241202 | 1,757 | 1,757 | 1,749 | 1,749 | 4,700 | 3 | 100% | 100% | 1175% | ▲ | 100% | 101% | 102% | 99% | 100% |
| 20241203 | 1,751 | 1,751 | 1,747 | 1,747 | 1,400 | -2 | 100% | 100% | 30% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20241204 | 1,747 | 1,750 | 1,744 | 1,747 | 3,500 | 0 | 100% | 100% | 250% | -- | 100% | 102% | 102% | 99% | 100% |
| 20241205 | 1,743 | 1,750 | 1,740 | 1,747 | 3,500 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 99% | 100% |
| 20241206 | 1,744 | 1,752 | 1,743 | 1,752 | 1,800 | 5 | 100% | 100% | 51% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20241209 | 1,764 | 1,764 | 1,757 | 1,762 | 3,500 | 10 | 101% | 100% | 194% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 1,778 | 1,778 | 1,766 | 1,770 | 4,200 | 8 | 100% | 100% | 120% | ▲▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241211 | 1,780 | 1,780 | 1,771 | 1,779 | 4,200 | 9 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 1,774 | 1,780 | 1,771 | 1,780 | 3,000 | 1 | 100% | 100% | 71% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241213 | 1,781 | 1,781 | 1,770 | 1,780 | 1,700 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241216 | 1,773 | 1,776 | 1,766 | 1,772 | 2,300 | -8 | 100% | 100% | 135% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 1,772 | 1,784 | 1,744 | 1,772 | 8,200 | 0 | 100% | 100% | 357% | -- | 99% | 0% | 0% | 100% | 101% |
| 20241218 | 1,788 | 1,788 | 1,764 | 1,770 | 3,300 | -2 | 100% | 99% | 40% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,776 | 1,777 | 1,770 | 1,776 | 3,100 | 6 | 100% | 100% | 94% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241220 | 1,780 | 1,780 | 1,775 | 1,780 | 3,800 | 4 | 100% | 100% | 123% | ▲▲ | % | % | % | 100% | 102% |
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 | 36,600 | 0 | 21,800 | 0 | 14,800 |
| 2024-12-06 | 0 | 37,200 | 0 | 21,700 | 0 | 15,500 |
| 2024-11-29 | 0 | 35,700 | 0 | 21,800 | 0 | 13,900 |
| 2024-11-22 | 0 | 36,300 | 0 | 21,900 | 0 | 14,400 |
| 2024-11-15 | 0 | 35,800 | 0 | 22,000 | 0 | 13,800 |
| 2024-11-08 | 0 | 37,000 | 0 | 22,400 | 0 | 14,600 |
| 2024-11-01 | 0 | 36,300 | 0 | 22,300 | 0 | 14,000 |
| 2024-10-25 | 0 | 38,200 | 0 | 22,500 | 0 | 15,700 |
| 2024-10-18 | 0 | 38,100 | 0 | 21,200 | 0 | 16,900 |
| 2024-10-11 | 0 | 37,400 | 0 | 20,800 | 0 | 16,600 |
| 2024-10-04 | 0 | 38,600 | 0 | 22,400 | 0 | 16,200 |
| 2024-09-27 | 0 | 41,300 | 0 | 23,100 | 0 | 18,200 |
| 2024-09-20 | 0 | 20,200 | 0 | 11,400 | 0 | 8,800 |
| 2024-09-13 | 0 | 18,900 | 0 | 10,800 | 0 | 8,100 |
| 2024-09-06 | 0 | 16,000 | 0 | 8,000 | 0 | 8,000 |
| 2024-08-30 | 700 | 7,300 | 700 | 1,800 | 0 | 5,500 |
| 2024-08-23 | 0 | 6,800 | 0 | 2,000 | 0 | 4,800 |
| 2024-08-16 | 0 | 7,700 | 0 | 2,700 | 0 | 5,000 |
| 2024-08-09 | 0 | 7,400 | 0 | 2,300 | 0 | 5,100 |
| 2024-08-02 | 0 | 9,100 | 0 | 3,500 | 0 | 5,600 |
| 2024-07-26 | 0 | 9,100 | 0 | 3,500 | 0 | 5,600 |
| 2024-07-19 | 0 | 9,400 | 0 | 3,400 | 0 | 6,000 |
| 2024-07-12 | 0 | 9,500 | 0 | 3,600 | 0 | 5,900 |
| 2024-07-05 | 0 | 10,800 | 0 | 3,400 | 0 | 7,400 |
| 2024-06-28 | 0 | 11,500 | 0 | 3,900 | 0 | 7,600 |
| 2024-06-21 | 0 | 10,900 | 0 | 3,500 | 0 | 7,400 |
| 2024-06-14 | 0 | 10,800 | 0 | 3,500 | 0 | 7,300 |
| 2024-06-07 | 0 | 11,200 | 0 | 3,400 | 0 | 7,800 |
| 2024-05-31 | 0 | 11,400 | 0 | 3,200 | 0 | 8,200 |
| 2024-05-24 | 0 | 12,700 | 0 | 3,700 | 0 | 9,000 |
| 2024-05-17 | 0 | 13,600 | 0 | 4,800 | 0 | 8,800 |
| 2024-05-10 | 100 | 11,500 | 100 | 4,700 | 0 | 6,800 |
| 2024-05-02 | 0 | 12,000 | 0 | 4,500 | 0 | 7,500 |
| 2024-04-26 | 0 | 12,000 | 0 | 4,600 | 0 | 7,400 |
| 2024-04-19 | 0 | 14,600 | 0 | 5,400 | 0 | 9,200 |
| 2024-04-12 | 0 | 13,100 | 0 | 5,300 | 0 | 7,800 |
| 2024-04-05 | 0 | 13,400 | 0 | 5,500 | 0 | 7,900 |
| 2024-03-29 | 0 | 12,600 | 0 | 5,500 | 0 | 7,100 |
| 2024-03-22 | 0 | 15,800 | 0 | 8,500 | 0 | 7,300 |
| 2024-03-15 | 0 | 15,800 | 0 | 8,600 | 0 | 7,200 |
| 2024-03-08 | 0 | 16,500 | 0 | 8,600 | 0 | 7,900 |
| 2024-03-01 | 0 | 16,500 | 0 | 9,100 | 0 | 7,400 |
| 2024-02-22 | 0 | 17,300 | 0 | 9,200 | 0 | 8,100 |
| 2024-02-16 | 0 | 18,600 | 0 | 9,700 | 0 | 8,900 |
| 2024-02-09 | 0 | 19,200 | 0 | 8,600 | 0 | 10,600 |
| 2024-02-02 | 0 | 18,200 | 0 | 8,100 | 0 | 10,100 |
| 2024-01-26 | 0 | 15,100 | 0 | 6,300 | 0 | 8,800 |
| 2024-01-19 | 0 | 9,000 | 0 | 4,100 | 0 | 4,900 |
| 2024-01-12 | 0 | 7,900 | 0 | 3,500 | 0 | 4,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 12:00 | ＳＡＮＥＩ | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241028 | 15:00 | ＳＡＮＥＩ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241028 | 15:00 | ＳＡＮＥＩ | 2025年３月期第２四半期（中間期）連結業績予想と実績の差異に関するお知らせ |
| 20241015 | 15:00 | ＳＡＮＥＩ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240930 | 15:00 | ＳＡＮＥＩ | 社外取締役の辞任に関するお知らせ |
| 20240917 | 15:00 | ＳＡＮＥＩ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240917 | 15:00 | ＳＡＮＥＩ | 配当予想の修正に関するお知らせ |
| 20240729 | 15:00 | ＳＡＮＥＩ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240729 | 15:00 | ＳＡＮＥＩ | 配当予想の修正（創業70周年記念配当）に関するお知らせ |
| 20240729 | 15:00 | ＳＡＮＥＩ | 株式分割及び定款の一部変更に関するお知らせ |
| 20240625 | 15:00 | ＳＡＮＥＩ | 役員人事等に関するお知らせ |
| 20240625 | 15:00 | ＳＡＮＥＩ | 配当政策の変更（累進配当の導入）に関するお知らせ |
| 20240524 | 12:00 | ＳＡＮＥＩ | 2024年３月期 決算説明資料 |
| 20240520 | 15:00 | ＳＡＮＥＩ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240318 | 15:00 | ＳＡＮＥＩ | 執行役員人事に関するお知らせ |
| 20240304 | 15:00 | ＳＡＮＥＩ | 配当予想の修正（創業70周年 記念配当）に関するお知らせ |
| 20240205 | 12:00 | ＳＡＮＥＩ | 2024年３月期 第３四半期決算説明資料 |
| 20240129 | 15:00 | ＳＡＮＥＩ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240122 | 15:00 | ＳＡＮＥＩ | 2024年３月期 通期連結業績予想の修正（上方修正）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6230 | 1 | SANEI｜デザイン性に優れた水まわり用品、水栓メーカー | 2024-12-21 21:26:21 |
| 6230 | 2 | 2024.12.01企業情報2025年３月期 中間株主通信 | 2024-12-02 22:31:32 |
| 6230 | 2 | 2024.06.26企業情報2024年３月期 株主通信 | 2024-06-26 11:52:32 |
| 6230 | 2 | 2024.06.26企業情報2024年定時株主総会決議通知 | 2024-06-26 11:52:31 |
| 6230 | 2 | 2024.06.03企業情報2024年定時株主総会招集通知 及び 株主総会資料 | 2024-06-21 16:46:15 |
| 6230 | 2 | 株価情報 | SANEI｜デザイン性に優れた水まわり用品、水栓メーカー | 2024-06-18 15:41:26 |
| 6230 | 2 | 適時開示情報 | SANEI｜デザイン性に優れた水まわり用品、水栓メーカー | 2024-06-18 15:41:25 |
| 6230 | 2 | その他IR資料 | SANEI｜デザイン性に優れた水まわり用品、水栓メーカー | 2024-06-18 15:41:24 |
| 6230 | 2 | 株主総会関連資料 | SANEI｜デザイン性に優れた水まわり用品、水栓メーカー | 2024-06-18 15:41:23 |
| 6230 | 2 | 有価証券報告書等法定開示資料 | SANEI｜デザイン性に優れた水まわり用品、水栓メーカー | 2024-06-18 15:41:21 |