| 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 | 2,028 | 2,057 | 2,024 | 2,052 | 80,300 | 34 | 102% | 101% | 82% | ▲▲▲▲ | 102% | 101% | 105% | 99% | 108% |
| 20240925 | 2,065 | 2,129 | 2,062 | 2,108 | 146,000 | 56 | 103% | 102% | 182% | ▲▲▲▲▲ | 101% | 99% | 103% | 100% | 111% |
| 20240926 | 2,121 | 2,149 | 2,092 | 2,137 | 110,200 | 29 | 101% | 101% | 75% | ▲▲▲▲▲▲ | 100% | 98% | 102% | 100% | 112% |
| 20240927 | 2,137 | 2,137 | 2,107 | 2,133 | 65,900 | -4 | 100% | 100% | 60% | ▼ | 100% | 102% | 104% | 100% | 112% |
| 20240930 | 2,098 | 2,103 | 2,051 | 2,095 | 88,100 | -38 | 98% | 100% | 134% | ▼▼ | 99% | 102% | 104% | 98% | 110% |
| 20241001 | 2,100 | 2,100 | 2,066 | 2,078 | 33,100 | -17 | 99% | 99% | 38% | ▼▼▼ | 101% | 104% | 105% | 97% | 109% |
| 20241002 | 2,071 | 2,101 | 2,059 | 2,097 | 71,000 | 19 | 101% | 101% | 215% | ▲ | 99% | 102% | 102% | 98% | 110% |
| 20241003 | 2,122 | 2,132 | 2,093 | 2,095 | 45,400 | -2 | 100% | 99% | 64% | ▼ | 102% | 104% | 103% | 98% | 110% |
| 20241004 | 2,095 | 2,138 | 2,092 | 2,135 | 63,700 | 40 | 102% | 102% | 140% | ▲ | 100% | 101% | 100% | 100% | 112% |
| 20241007 | 2,150 | 2,166 | 2,146 | 2,148 | 56,500 | 13 | 101% | 100% | 89% | ▲▲ | 101% | 102% | 101% | 100% | 113% |
| 20241008 | 2,125 | 2,142 | 2,111 | 2,139 | 61,400 | -9 | 100% | 101% | 109% | ▼ | 101% | 102% | 100% | 100% | 112% |
| 20241009 | 2,140 | 2,170 | 2,135 | 2,157 | 76,100 | 18 | 101% | 101% | 124% | ▲ | 100% | 100% | 99% | 100% | 113% |
| 20241010 | 2,170 | 2,172 | 2,130 | 2,172 | 55,000 | 15 | 101% | 100% | 72% | ▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20241011 | 2,166 | 2,180 | 2,151 | 2,163 | 62,400 | -9 | 100% | 100% | 113% | ▼ | 100% | 99% | 98% | 100% | 111% |
| 20241015 | 2,185 | 2,200 | 2,138 | 2,178 | 65,200 | 15 | 101% | 100% | 104% | ▲ | 102% | 102% | 101% | 100% | 112% |
| 20241016 | 2,128 | 2,189 | 2,128 | 2,177 | 41,500 | -1 | 100% | 102% | 64% | ▼ | 99% | 98% | 98% | 100% | 112% |
| 20241017 | 2,185 | 2,189 | 2,154 | 2,168 | 42,500 | -9 | 100% | 99% | 102% | ▼▼ | 99% | 99% | 99% | 100% | 109% |
| 20241018 | 2,164 | 2,175 | 2,137 | 2,151 | 47,800 | -17 | 99% | 99% | 112% | ▼▼▼ | 101% | 100% | 99% | 99% | 107% |
| 20241021 | 2,149 | 2,167 | 2,139 | 2,160 | 42,000 | 9 | 100% | 101% | 88% | ▲ | 99% | 98% | 99% | 99% | 107% |
| 20241022 | 2,162 | 2,163 | 2,105 | 2,137 | 60,000 | -23 | 99% | 99% | 143% | ▼ | 100% | 99% | 100% | 98% | 104% |
| 20241023 | 2,137 | 2,154 | 2,131 | 2,139 | 40,900 | 2 | 100% | 100% | 68% | ▲ | 101% | 100% | 101% | 98% | 103% |
| 20241024 | 2,124 | 2,151 | 2,107 | 2,143 | 65,100 | 4 | 100% | 101% | 159% | ▲▲ | 99% | 99% | 102% | 98% | 103% |
| 20241025 | 2,158 | 2,166 | 2,119 | 2,128 | 88,700 | -15 | 99% | 99% | 136% | ▼ | 101% | 102% | 105% | 98% | 102% |
| 20241028 | 2,103 | 2,129 | 2,092 | 2,116 | 49,400 | -12 | 99% | 101% | 56% | ▼▼ | 100% | 101% | 106% | 97% | 102% |
| 20241029 | 2,110 | 2,122 | 2,092 | 2,116 | 37,800 | 0 | 100% | 100% | 77% | -- | 99% | 100% | 105% | 97% | 102% |
| 20241030 | 2,129 | 2,144 | 2,096 | 2,111 | 346,100 | -5 | 100% | 99% | 916% | ▼ | 102% | 101% | 106% | 97% | 101% |
| 20241031 | 2,115 | 2,163 | 2,113 | 2,147 | 47,400 | 36 | 102% | 102% | 14% | ▲ | 99% | 101% | 106% | 99% | 102% |
| 20241101 | 2,115 | 2,145 | 2,102 | 2,104 | 59,200 | -43 | 98% | 99% | 125% | ▼ | 102% | 100% | 107% | 97% | 100% |
| 20241105 | 2,100 | 2,137 | 2,077 | 2,137 | 57,700 | 33 | 102% | 102% | 97% | ▲ | 99% | 98% | 106% | 98% | 102% |
| 20241106 | 2,149 | 2,162 | 2,123 | 2,130 | 27,600 | -7 | 100% | 99% | 48% | ▼ | 100% | 98% | 106% | 98% | 101% |
| 20241107 | 2,141 | 2,177 | 2,137 | 2,138 | 71,400 | 8 | 100% | 100% | 259% | ▲ | 98% | 98% | 105% | 98% | 102% |
| 20241108 | 2,150 | 2,150 | 2,103 | 2,103 | 35,200 | -35 | 98% | 98% | 49% | ▼ | 100% | 100% | 107% | 97% | 100% |
| 20241111 | 2,111 | 2,114 | 2,095 | 2,107 | 43,400 | 4 | 100% | 100% | 123% | ▲ | 99% | 99% | 106% | 97% | 100% |
| 20241112 | 2,134 | 2,134 | 2,093 | 2,102 | 38,100 | -5 | 100% | 99% | 88% | ▼ | 99% | 100% | 109% | 97% | 100% |
| 20241113 | 2,107 | 2,129 | 2,062 | 2,081 | 65,700 | -21 | 99% | 99% | 172% | ▼▼ | 100% | 101% | 109% | 96% | 100% |
| 20241114 | 2,110 | 2,150 | 2,094 | 2,102 | 101,200 | 21 | 101% | 100% | 154% | ▲ | 100% | 102% | 109% | 97% | 101% |
| 20241115 | 2,107 | 2,131 | 2,087 | 2,109 | 65,600 | 7 | 100% | 100% | 65% | ▲▲ | 101% | 105% | 109% | 98% | 101% |
| 20241118 | 2,095 | 2,120 | 2,076 | 2,112 | 60,300 | 3 | 100% | 101% | 92% | ▲▲▲ | 99% | 104% | 108% | 98% | 101% |
| 20241119 | 2,112 | 2,135 | 2,091 | 2,100 | 61,200 | -12 | 99% | 99% | 101% | ▼ | 101% | 106% | 109% | 98% | 101% |
| 20241120 | 2,100 | 2,131 | 2,099 | 2,129 | 64,600 | 29 | 101% | 101% | 106% | ▲ | 100% | 105% | 107% | 99% | 102% |
| 20241121 | 2,143 | 2,154 | 2,138 | 2,151 | 38,000 | 22 | 101% | 100% | 59% | ▲▲ | 101% | 103% | 106% | 100% | 103% |
| 20241122 | 2,171 | 2,199 | 2,156 | 2,199 | 104,800 | 48 | 102% | 101% | 276% | ▲▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20241125 | 2,208 | 2,232 | 2,197 | 2,197 | 158,800 | -2 | 100% | 100% | 152% | ▼ | 101% | 101% | 104% | 100% | 106% |
| 20241126 | 2,212 | 2,278 | 2,204 | 2,230 | 153,200 | 33 | 102% | 101% | 96% | ▲ | 100% | 102% | 101% | 100% | 107% |
| 20241127 | 2,230 | 2,254 | 2,224 | 2,240 | 96,800 | 10 | 100% | 100% | 63% | ▲▲ | 100% | 102% | 101% | 100% | 108% |
| 20241128 | 2,234 | 2,243 | 2,200 | 2,226 | 34,200 | -14 | 99% | 100% | 35% | ▼ | 100% | 99% | 101% | 99% | 107% |
| 20241129 | 2,226 | 2,243 | 2,215 | 2,215 | 43,200 | -11 | 100% | 100% | 126% | ▼▼ | 100% | 100% | 101% | 99% | 106% |
| 20241202 | 2,231 | 2,241 | 2,215 | 2,230 | 49,100 | 15 | 101% | 100% | 114% | ▲ | 101% | 99% | 100% | 100% | 107% |
| 20241203 | 2,248 | 2,291 | 2,248 | 2,268 | 127,200 | 38 | 102% | 101% | 259% | ▲▲ | 97% | 102% | 100% | 100% | 109% |
| 20241204 | 2,250 | 2,250 | 2,185 | 2,189 | 38,400 | -79 | 97% | 97% | 30% | ▼ | 100% | 104% | 102% | 97% | 105% |
| 20241205 | 2,213 | 2,216 | 2,184 | 2,204 | 42,700 | 15 | 101% | 100% | 111% | ▲ | 100% | 102% | 97% | 97% | 106% |
| 20241206 | 2,220 | 2,243 | 2,207 | 2,225 | 76,600 | 21 | 101% | 100% | 179% | ▲▲ | 99% | 100% | 0% | 98% | 107% |
| 20241209 | 2,245 | 2,261 | 2,218 | 2,222 | 63,700 | -3 | 100% | 99% | 83% | ▼ | 101% | 100% | 0% | 98% | 107% |
| 20241210 | 2,260 | 2,304 | 2,259 | 2,291 | 109,800 | 69 | 103% | 101% | 172% | ▲ | 99% | 98% | 0% | 100% | 110% |
| 20241211 | 2,292 | 2,310 | 2,255 | 2,260 | 51,100 | -31 | 99% | 99% | 47% | ▼ | 98% | 98% | 0% | 99% | 108% |
| 20241212 | 2,291 | 2,291 | 2,252 | 2,256 | 47,800 | -4 | 100% | 98% | 94% | ▼▼ | 100% | 100% | 0% | 98% | 107% |
| 20241213 | 2,248 | 2,273 | 2,223 | 2,240 | 63,000 | -16 | 99% | 100% | 132% | ▼▼▼ | 101% | 100% | 0% | 98% | 107% |
| 20241216 | 2,245 | 2,271 | 2,245 | 2,257 | 42,800 | 17 | 101% | 101% | 68% | ▲ | 100% | 96% | 0% | 99% | 107% |
| 20241217 | 2,247 | 2,261 | 2,233 | 2,243 | 32,400 | -14 | 99% | 100% | 76% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 2,227 | 2,250 | 2,212 | 2,221 | 29,800 | -22 | 99% | 100% | 92% | ▼▼ | 102% | 0% | 0% | 97% | 103% |
| 20241219 | 2,206 | 2,264 | 2,205 | 2,254 | 62,500 | 33 | 101% | 102% | 210% | ▲ | 95% | 0% | 0% | 98% | 103% |
| 20241220 | 2,258 | 2,270 | 2,149 | 2,149 | 128,500 | -105 | 95% | 95% | 206% | ▼ | % | % | % | 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 | 1,200 | 29,600 | 0 | 15,600 | 1,200 | 14,000 |
| 2024-12-06 | 1,200 | 28,700 | 0 | 14,900 | 1,200 | 13,800 |
| 2024-11-29 | 2,600 | 28,100 | 0 | 13,400 | 2,600 | 14,700 |
| 2024-11-22 | 3,600 | 33,800 | 0 | 16,900 | 3,600 | 16,900 |
| 2024-11-15 | 4,100 | 24,200 | 0 | 11,500 | 4,100 | 12,700 |
| 2024-11-08 | 3,100 | 21,300 | 0 | 9,100 | 3,100 | 12,200 |
| 2024-11-01 | 2,000 | 21,300 | 0 | 9,000 | 2,000 | 12,300 |
| 2024-10-25 | 3,600 | 22,200 | 0 | 9,400 | 3,600 | 12,800 |
| 2024-10-18 | 3,100 | 23,700 | 0 | 9,600 | 3,100 | 14,100 |
| 2024-10-11 | 3,100 | 24,300 | 0 | 10,000 | 3,100 | 14,300 |
| 2024-10-04 | 3,000 | 24,300 | 0 | 10,200 | 3,000 | 14,100 |
| 2024-09-27 | 3,400 | 31,600 | 0 | 9,900 | 3,400 | 21,700 |
| 2024-09-20 | 200 | 30,800 | 0 | 11,300 | 200 | 19,500 |
| 2024-09-13 | 900 | 33,500 | 0 | 11,300 | 900 | 22,200 |
| 2024-09-06 | 800 | 37,200 | 0 | 11,500 | 800 | 25,700 |
| 2024-08-30 | 1,300 | 38,900 | 0 | 11,000 | 1,300 | 27,900 |
| 2024-08-23 | 1,400 | 40,700 | 0 | 10,800 | 1,400 | 29,900 |
| 2024-08-16 | 100 | 41,300 | 0 | 11,000 | 100 | 30,300 |
| 2024-08-09 | 500 | 41,600 | 0 | 12,200 | 500 | 29,400 |
| 2024-08-02 | 600 | 34,000 | 0 | 14,000 | 600 | 20,000 |
| 2024-07-26 | 700 | 30,500 | 0 | 15,000 | 700 | 15,500 |
| 2024-07-19 | 2,500 | 26,700 | 0 | 12,600 | 2,500 | 14,100 |
| 2024-07-12 | 2,800 | 31,000 | 0 | 13,400 | 2,800 | 17,600 |
| 2024-07-05 | 2,100 | 31,400 | 0 | 12,800 | 2,100 | 18,600 |
| 2024-06-28 | 2,600 | 26,100 | 100 | 12,100 | 2,500 | 14,000 |
| 2024-06-21 | 2,800 | 30,900 | 2,400 | 12,200 | 400 | 18,700 |
| 2024-06-14 | 9,000 | 25,400 | 8,800 | 11,100 | 200 | 14,300 |
| 2024-06-07 | 16,300 | 25,700 | 15,000 | 11,700 | 1,300 | 14,000 |
| 2024-05-31 | 18,000 | 23,900 | 17,000 | 9,500 | 1,000 | 14,400 |
| 2024-05-24 | 23,200 | 26,400 | 20,700 | 9,800 | 2,500 | 16,600 |
| 2024-05-17 | 21,500 | 25,000 | 20,700 | 11,500 | 800 | 13,500 |
| 2024-05-10 | 20,900 | 18,800 | 20,700 | 8,900 | 200 | 9,900 |
| 2024-05-02 | 22,800 | 17,600 | 20,700 | 8,200 | 2,100 | 9,400 |
| 2024-04-26 | 22,700 | 17,800 | 20,700 | 8,500 | 2,000 | 9,300 |
| 2024-04-19 | 19,000 | 20,300 | 19,000 | 10,200 | 0 | 10,100 |
| 2024-04-12 | 17,300 | 20,900 | 17,000 | 10,000 | 300 | 10,900 |
| 2024-04-05 | 9,600 | 18,500 | 9,600 | 9,800 | 0 | 8,700 |
| 2024-03-29 | 600 | 20,800 | 0 | 10,900 | 600 | 9,900 |
| 2024-03-22 | 900 | 21,000 | 0 | 11,700 | 900 | 9,300 |
| 2024-03-15 | 1,200 | 18,800 | 0 | 11,700 | 1,200 | 7,100 |
| 2024-03-08 | 1,500 | 18,400 | 0 | 12,000 | 1,500 | 6,400 |
| 2024-03-01 | 600 | 21,100 | 0 | 12,400 | 600 | 8,700 |
| 2024-02-22 | 2,300 | 17,400 | 0 | 11,100 | 2,300 | 6,300 |
| 2024-02-16 | 400 | 20,300 | 0 | 11,500 | 400 | 8,800 |
| 2024-02-09 | 900 | 22,300 | 0 | 11,800 | 900 | 10,500 |
| 2024-02-02 | 3,200 | 21,600 | 0 | 12,400 | 3,200 | 9,200 |
| 2024-01-26 | 3,800 | 22,200 | 0 | 12,400 | 3,800 | 9,800 |
| 2024-01-19 | 3,000 | 18,500 | 0 | 11,800 | 3,000 | 6,700 |
| 2024-01-12 | 2,600 | 19,700 | 0 | 13,400 | 2,600 | 6,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 137,010 | 0.40% | ▼ | -33,400 | 2,119 | 2,137 | 2,090 | 2,106 | 123,800 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 170,410 | 0.50% | ▲ | 2,120 | 2,131 | 2,101 | 2,119 | 52,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | サトーＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | サトーＨＤ | 2025年3月期 第1四半期 決算説明資料 |
| 20240628 | 15:00 | サトーＨＤ | 自己株式の消却完了に関するお知らせ |
| 20240527 | 15:30 | サトーＨＤ | 定款の一部変更に関するお知らせ |
| 20240527 | 15:30 | サトーＨＤ | 当社取締役等に対する株式報酬制度の継続に関するお知らせ |
| 20240527 | 15:30 | サトーＨＤ | 第三者割当による自己株式処分に関するお知らせ |
| 20240516 | 13:00 | サトーＨＤ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240417 | 15:00 | サトーＨＤ | (訂正)「完全子会社の吸収合併（簡易合併・略式合併）並びに当社の商号変更及び定款の一部変更に関するお知らせ」の一部訂正について |
| 20240409 | 15:00 | サトーＨＤ | 完全子会社の吸収合併（簡易合併・略式合併）並びに当社の商号変更及び定款の一部変更に関するお知らせ |
| 20240409 | 15:00 | サトーＨＤ | 特別損失の計上及び業績予想の修正、並びに役員報酬の減額に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGW0 | 350 | 2024-10-04 10:21 | サトーホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6287 | 1 | サトー (SATO) | 2024-12-21 21:27:11 |
| 6287 | 2 | lritoDeリターナブル容器管理｜RFID対応 入出荷・在庫管理システム IritoDe｜サトー | 2024-12-02 10:29:21 |
| 6287 | 2 | RFID導入のいろは｜RFID｜サトー | 2024-06-21 16:43:22 |
| 6287 | 2 | IritoDe設備予備品管理｜RFID対応 入出荷・在庫管理システム IritoDe｜サトー | 2024-06-21 16:43:20 |
| 6287 | 2 | RFID対応 入出荷・在庫管理システム IritoDe｜商品情報｜サトー | 2024-06-21 16:43:19 |
| 6287 | 2 | 株主・投資家情報サイトマップ｜株主・投資家情報｜サトー | 2024-06-19 05:33:37 |
| 6287 | 2 | ディスクロージャーポリシー ｜株主・投資家情報｜サトー | 2024-06-19 05:33:36 |
| 6287 | 2 | IR情報メール配信サービス｜株主・投資家情報｜サトー | 2024-06-19 05:33:35 |
| 6287 | 2 | 株式・IRよくあるご質問｜株主・投資家情報｜サトー | 2024-06-19 05:33:34 |
| 6287 | 2 | 株式・IRに関するお問い合わせ｜株主・投資家情報｜サトー | 2024-06-19 05:33:32 |