| 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 | 1,949 | 1,949 | 1,913 | 1,924 | 2,100 | -20 | 99% | 99% | 39% | ▼ | 100% | 101% | 102% | 99% | 104% |
| 20250311 | 1,947 | 1,947 | 1,947 | 1,947 | 1,300 | 23 | 101% | 100% | 62% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20250312 | 1,949 | 1,950 | 1,926 | 1,950 | 1,700 | 3 | 100% | 100% | 131% | ▲▲ | 99% | 102% | 98% | 100% | 106% |
| 20250313 | 1,954 | 1,956 | 1,941 | 1,941 | 1,000 | -9 | 100% | 99% | 59% | ▼ | 101% | 103% | 97% | 100% | 105% |
| 20250317 | 1,941 | 1,956 | 1,941 | 1,956 | 700 | 15 | 101% | 101% | 70% | ▲ | 100% | 101% | 95% | 100% | 106% |
| 20250318 | 1,963 | 1,963 | 1,960 | 1,960 | 1,300 | 4 | 100% | 100% | 186% | ▲▲ | 101% | 101% | 94% | 100% | 106% |
| 20250319 | 1,964 | 1,990 | 1,964 | 1,976 | 3,800 | 16 | 101% | 101% | 292% | ▲▲▲ | 101% | 101% | 93% | 100% | 107% |
| 20250321 | 1,976 | 1,990 | 1,938 | 1,990 | 2,100 | 14 | 101% | 101% | 55% | ▲▲▲▲ | 99% | 99% | 92% | 100% | 108% |
| 20250324 | 2,000 | 2,000 | 1,985 | 1,985 | 1,400 | -5 | 100% | 99% | 67% | ▼ | 100% | 99% | 93% | 100% | 108% |
| 20250325 | 1,983 | 2,000 | 1,983 | 1,986 | 3,200 | 1 | 100% | 100% | 229% | ▲ | 100% | 96% | 92% | 100% | 108% |
| 20250326 | 1,993 | 1,993 | 1,985 | 1,988 | 1,100 | 2 | 100% | 100% | 34% | ▲▲ | 101% | 95% | 93% | 100% | 108% |
| 20250327 | 1,977 | 1,988 | 1,970 | 1,987 | 2,000 | -1 | 100% | 101% | 182% | ▼ | 100% | 95% | 94% | 100% | 108% |
| 20250328 | 1,965 | 1,965 | 1,964 | 1,964 | 300 | -23 | 99% | 100% | 15% | ▼▼ | 99% | 95% | 97% | 99% | 107% |
| 20250331 | 1,950 | 1,950 | 1,920 | 1,923 | 2,100 | -41 | 98% | 99% | 700% | ▼▼▼ | 98% | 95% | 98% | 97% | 104% |
| 20250401 | 1,930 | 1,930 | 1,856 | 1,887 | 2,300 | -36 | 98% | 98% | 110% | ▼▼▼▼ | 98% | 94% | 101% | 95% | 100% |
| 20250402 | 1,904 | 1,904 | 1,870 | 1,871 | 1,900 | -16 | 99% | 98% | 83% | ▼▼▼▼▼ | 99% | 98% | 107% | 94% | 100% |
| 20250403 | 1,870 | 1,870 | 1,845 | 1,845 | 2,300 | -26 | 99% | 99% | 121% | ▼▼▼▼▼▼ | 102% | 102% | 111% | 93% | 100% |
| 20250404 | 1,805 | 1,852 | 1,769 | 1,842 | 4,000 | -3 | 100% | 102% | 174% | ▼▼▼▼▼▼▼ | 104% | 108% | 117% | 93% | 100% |
| 20250408 | 1,710 | 1,805 | 1,697 | 1,779 | 2,500 | -63 | 97% | 104% | 63% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 110% | 89% | 100% |
| 20250409 | 1,819 | 1,819 | 1,745 | 1,799 | 1,400 | 20 | 101% | 99% | 56% | ▲ | 96% | 95% | 106% | 90% | 101% |
| 20250410 | 1,899 | 1,899 | 1,832 | 1,832 | 1,300 | 33 | 102% | 96% | 93% | ▲▲ | 98% | 97% | 107% | 92% | 103% |
| 20250411 | 1,872 | 1,872 | 1,821 | 1,840 | 2,200 | 8 | 100% | 98% | 169% | ▲▲▲ | 99% | 99% | 109% | 92% | 103% |
| 20250414 | 1,840 | 1,840 | 1,820 | 1,820 | 800 | -20 | 99% | 99% | 36% | ▼ | 98% | 99% | 109% | 91% | 102% |
| 20250415 | 1,840 | 1,840 | 1,805 | 1,805 | 700 | -15 | 99% | 98% | 88% | ▼▼ | 98% | 100% | 109% | 91% | 101% |
| 20250416 | 1,840 | 1,884 | 1,805 | 1,805 | 2,500 | 0 | 100% | 98% | 357% | -- | 100% | 101% | 111% | 91% | 101% |
| 20250417 | 1,810 | 1,822 | 1,810 | 1,810 | 1,000 | 5 | 100% | 100% | 40% | ▲ | 100% | 100% | 109% | 91% | 102% |
| 20250418 | 1,827 | 1,851 | 1,821 | 1,821 | 2,100 | 11 | 101% | 100% | 210% | ▲▲ | 98% | 100% | 108% | 92% | 102% |
| 20250421 | 1,853 | 1,853 | 1,820 | 1,821 | 2,200 | 0 | 100% | 98% | 105% | -- | 99% | 102% | 108% | 92% | 102% |
| 20250422 | 1,852 | 1,854 | 1,835 | 1,835 | 1,900 | 14 | 101% | 99% | 86% | ▲ | 98% | 101% | 106% | 92% | 103% |
| 20250423 | 1,875 | 1,875 | 1,835 | 1,835 | 1,000 | 0 | 100% | 98% | 53% | -- | 100% | 106% | 109% | 92% | 103% |
| 20250424 | 1,831 | 1,831 | 1,831 | 1,831 | 200 | -4 | 100% | 100% | 20% | ▼ | 98% | 106% | 106% | 92% | 103% |
| 20250425 | 1,888 | 1,888 | 1,838 | 1,850 | 1,300 | 19 | 101% | 98% | 650% | ▲ | 100% | 106% | 106% | 94% | 104% |
| 20250428 | 1,889 | 1,890 | 1,879 | 1,890 | 600 | 40 | 102% | 100% | 46% | ▲▲ | 100% | 103% | 106% | 98% | 106% |
| 20250430 | 1,890 | 1,915 | 1,890 | 1,892 | 800 | 2 | 100% | 100% | 133% | ▲▲▲ | 101% | 102% | 104% | 100% | 106% |
| 20250501 | 1,919 | 1,932 | 1,894 | 1,932 | 1,400 | 40 | 102% | 101% | 175% | ▲▲▲▲ | 103% | 102% | 103% | 100% | 109% |
| 20250502 | 1,940 | 2,005 | 1,940 | 2,005 | 10,400 | 73 | 104% | 103% | 743% | ▲▲▲▲▲ | 95% | 97% | 99% | 100% | 113% |
| 20250507 | 2,030 | 2,039 | 1,906 | 1,930 | 12,800 | -75 | 96% | 95% | 123% | ▼ | 100% | 102% | 104% | 96% | 108% |
| 20250508 | 1,932 | 1,950 | 1,932 | 1,941 | 1,300 | 11 | 101% | 100% | 10% | ▲ | 100% | 101% | 102% | 97% | 109% |
| 20250509 | 1,970 | 1,970 | 1,947 | 1,966 | 1,900 | 25 | 101% | 100% | 146% | ▲▲ | 100% | 100% | 102% | 98% | 109% |
| 20250512 | 1,976 | 1,976 | 1,951 | 1,971 | 1,900 | 5 | 100% | 100% | 100% | ▲▲▲ | 99% | 101% | 102% | 98% | 109% |
| 20250513 | 1,982 | 1,982 | 1,971 | 1,971 | 2,100 | 0 | 100% | 99% | 111% | -- | 100% | 101% | 102% | 98% | 109% |
| 20250514 | 1,977 | 1,977 | 1,966 | 1,968 | 700 | -3 | 100% | 100% | 33% | ▼ | 100% | 101% | 102% | 98% | 109% |
| 20250515 | 1,981 | 1,981 | 1,980 | 1,981 | 300 | 13 | 101% | 100% | 43% | ▲ | 99% | 101% | 102% | 99% | 110% |
| 20250516 | 1,985 | 1,992 | 1,969 | 1,969 | 2,100 | -12 | 99% | 99% | 700% | ▼ | 100% | 100% | 101% | 98% | 109% |
| 20250519 | 1,995 | 1,995 | 1,980 | 1,994 | 1,600 | 25 | 101% | 100% | 76% | ▲ | 100% | 100% | 101% | 99% | 110% |
| 20250520 | 1,993 | 1,998 | 1,992 | 1,992 | 1,200 | -2 | 100% | 100% | 75% | ▼ | 99% | 100% | 101% | 99% | 109% |
| 20250521 | 1,997 | 1,997 | 1,981 | 1,981 | 1,300 | -11 | 99% | 99% | 108% | ▼▼ | 100% | 100% | 101% | 99% | 109% |
| 20250522 | 1,994 | 1,997 | 1,978 | 1,996 | 2,000 | 15 | 101% | 100% | 154% | ▲ | 100% | 99% | 101% | 100% | 109% |
| 20250523 | 1,996 | 1,996 | 1,990 | 1,990 | 200 | -6 | 100% | 100% | 10% | ▼ | 99% | 99% | 0% | 99% | 109% |
| 20250526 | 1,995 | 1,999 | 1,980 | 1,980 | 800 | -10 | 99% | 99% | 400% | ▼▼ | 100% | 100% | 0% | 99% | 108% |
| 20250527 | 1,998 | 1,998 | 1,977 | 1,997 | 800 | 17 | 101% | 100% | 100% | ▲ | 99% | 101% | 0% | 100% | 108% |
| 20250528 | 1,982 | 1,982 | 1,971 | 1,971 | 300 | -26 | 99% | 99% | 38% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20250529 | 1,980 | 1,980 | 1,971 | 1,971 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 103% | 0% | 98% | 104% |
| 20250530 | 1,969 | 1,971 | 1,967 | 1,967 | 500 | -4 | 100% | 100% | 125% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20250602 | 2,000 | 2,000 | 1,990 | 1,997 | 4,100 | 30 | 102% | 100% | 820% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20250603 | 1,999 | 2,000 | 1,998 | 2,000 | 1,700 | 3 | 100% | 100% | 41% | ▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20250604 | 2,000 | 2,000 | 1,985 | 1,986 | 900 | -14 | 99% | 99% | 53% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20250605 | 1,994 | 2,034 | 1,994 | 2,019 | 5,800 | 33 | 102% | 101% | 644% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 2,021 | 2,021 | 2,016 | 2,016 | 900 | -3 | 100% | 100% | 16% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 30,000 | 0 | 22,400 | 0 | 7,600 |
| 2025-05-23 | 0 | 30,000 | 0 | 22,400 | 0 | 7,600 |
| 2025-05-16 | 0 | 30,800 | 0 | 22,900 | 0 | 7,900 |
| 2025-05-09 | 0 | 33,100 | 0 | 23,100 | 0 | 10,000 |
| 2025-05-02 | 0 | 31,500 | 0 | 22,300 | 0 | 9,200 |
| 2025-04-25 | 0 | 29,700 | 0 | 21,400 | 0 | 8,300 |
| 2025-04-18 | 0 | 31,100 | 0 | 21,500 | 0 | 9,600 |
| 2025-04-11 | 0 | 31,100 | 0 | 21,400 | 0 | 9,700 |
| 2025-04-04 | 200 | 31,600 | 200 | 22,000 | 0 | 9,600 |
| 2025-03-28 | 0 | 30,800 | 0 | 21,900 | 0 | 8,900 |
| 2025-03-21 | 0 | 31,900 | 0 | 22,800 | 0 | 9,100 |
| 2025-03-14 | 0 | 32,000 | 0 | 22,800 | 0 | 9,200 |
| 2025-03-07 | 0 | 31,600 | 0 | 22,700 | 0 | 8,900 |
| 2025-02-28 | 0 | 41,300 | 0 | 22,800 | 0 | 18,500 |
| 2025-02-21 | 0 | 41,700 | 0 | 22,800 | 0 | 18,900 |
| 2025-02-14 | 0 | 42,900 | 0 | 23,300 | 0 | 19,600 |
| 2025-02-07 | 0 | 43,000 | 0 | 23,800 | 0 | 19,200 |
| 2025-01-31 | 0 | 35,800 | 0 | 23,100 | 0 | 12,700 |
| 2025-01-24 | 0 | 37,200 | 0 | 22,800 | 0 | 14,400 |
| 2025-01-17 | 0 | 35,900 | 0 | 21,400 | 0 | 14,500 |
| 2025-01-10 | 0 | 35,700 | 0 | 21,300 | 0 | 14,400 |
| 2024-12-27 | 0 | 34,900 | 0 | 21,800 | 0 | 13,100 |
| 2024-12-20 | 0 | 35,900 | 0 | 21,600 | 0 | 14,300 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6230 | 2 | 2025.02.20企業情報個人投資家様向け会社説明会のお知らせ（2025年３月21日＜東京＞ 日本証券新聞社様主催 株式講演会） | 2025-02-21 21:30:34 |
| 6230 | 2 | 2024.12.27企業情報個人投資家様向け会社説明会のお知らせ（2025年１月30日＜大阪＞ 日本証券新聞様主催 株式講演会） | 2024-12-27 20:30:33 |
| 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 |