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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 382 | 387 | 381 | 382 | 1,600 | -3 | 99% | 100% | 76% | ▼ | 101% | 100% | 99% | 97% | 103% |
20241008 | 382 | 384 | 375 | 384 | 3,100 | 2 | 101% | 101% | 194% | ▲ | 99% | 100% | 99% | 97% | 104% |
20241009 | 384 | 384 | 373 | 382 | 3,600 | -2 | 99% | 99% | 116% | ▼ | 99% | 100% | 99% | 97% | 100% |
20241010 | 385 | 385 | 379 | 383 | 9,700 | 1 | 100% | 99% | 269% | ▲ | 99% | 99% | 99% | 97% | 101% |
20241011 | 383 | 383 | 376 | 380 | 8,700 | -3 | 99% | 99% | 90% | ▼ | 100% | 99% | 99% | 96% | 100% |
20241015 | 383 | 385 | 380 | 382 | 14,300 | 2 | 101% | 100% | 164% | ▲ | 101% | 99% | 99% | 97% | 101% |
20241016 | 382 | 385 | 378 | 384 | 10,100 | 2 | 101% | 101% | 71% | ▲▲ | 99% | 99% | 99% | 97% | 101% |
20241017 | 382 | 382 | 378 | 380 | 6,000 | -4 | 99% | 99% | 59% | ▼ | 99% | 99% | 99% | 96% | 100% |
20241018 | 383 | 383 | 375 | 379 | 11,400 | -1 | 100% | 99% | 190% | ▼▼ | 99% | 98% | 100% | 96% | 100% |
20241021 | 380 | 384 | 377 | 377 | 6,900 | -2 | 99% | 99% | 61% | ▼▼▼ | 99% | 97% | 98% | 96% | 100% |
20241022 | 382 | 382 | 378 | 378 | 3,200 | 1 | 100% | 99% | 46% | ▲ | 100% | 99% | 99% | 96% | 100% |
20241023 | 379 | 379 | 375 | 378 | 4,000 | 0 | 100% | 100% | 125% | -- | 99% | 100% | 99% | 96% | 100% |
20241024 | 378 | 378 | 373 | 373 | 1,800 | -5 | 99% | 99% | 45% | ▼ | 99% | 101% | 101% | 95% | 100% |
20241025 | 373 | 373 | 366 | 368 | 7,200 | -5 | 99% | 99% | 400% | ▼▼ | 100% | 103% | 102% | 94% | 100% |
20241028 | 368 | 369 | 368 | 369 | 700 | 1 | 100% | 100% | 10% | ▲ | 101% | 102% | 101% | 96% | 100% |
20241029 | 371 | 374 | 371 | 374 | 1,100 | 5 | 101% | 101% | 157% | ▲▲ | 100% | 101% | 99% | 97% | 102% |
20241030 | 376 | 377 | 376 | 377 | 700 | 3 | 101% | 100% | 64% | ▲▲▲ | 100% | 98% | 99% | 98% | 102% |
20241031 | 377 | 378 | 377 | 378 | 1,200 | 1 | 100% | 100% | 171% | ▲▲▲▲ | 100% | 99% | 98% | 98% | 103% |
20241101 | 379 | 379 | 378 | 379 | 3,000 | 1 | 100% | 100% | 250% | ▲▲▲▲▲ | 100% | 99% | 98% | 98% | 103% |
20241105 | 380 | 380 | 374 | 380 | 6,100 | 1 | 100% | 100% | 203% | ▲▲▲▲▲▲ | 98% | 101% | 99% | 99% | 103% |
20241106 | 373 | 373 | 360 | 367 | 5,800 | -13 | 97% | 98% | 95% | ▼ | 101% | 102% | 104% | 96% | 100% |
20241107 | 366 | 371 | 366 | 371 | 4,000 | 4 | 101% | 101% | 69% | ▲ | 101% | 100% | 103% | 97% | 101% |
20241108 | 374 | 378 | 362 | 376 | 5,400 | 5 | 101% | 101% | 135% | ▲▲ | 99% | 100% | 103% | 98% | 102% |
20241111 | 374 | 376 | 369 | 369 | 1,300 | -7 | 98% | 99% | 24% | ▼ | 101% | 101% | 106% | 96% | 101% |
20241112 | 370 | 375 | 370 | 375 | 600 | 6 | 102% | 101% | 46% | ▲ | 100% | 99% | 105% | 98% | 102% |
20241113 | 374 | 375 | 374 | 374 | 600 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 107% | 97% | 102% |
20241114 | 368 | 369 | 368 | 369 | 800 | -5 | 99% | 100% | 133% | ▼▼ | 101% | 101% | 107% | 97% | 101% |
20241115 | 369 | 373 | 367 | 373 | 1,100 | 4 | 101% | 101% | 138% | ▲ | 100% | 100% | 106% | 98% | 102% |
20241118 | 371 | 371 | 370 | 370 | 300 | -3 | 99% | 100% | 27% | ▼ | 100% | 100% | 107% | 97% | 101% |
20241119 | 367 | 369 | 367 | 368 | 400 | -2 | 99% | 100% | 133% | ▼▼ | 100% | 97% | 106% | 97% | 100% |
20241120 | 370 | 371 | 370 | 371 | 1,200 | 3 | 101% | 100% | 300% | ▲ | 100% | 97% | 106% | 98% | 101% |
20241121 | 371 | 371 | 371 | 371 | 200 | 0 | 100% | 100% | 17% | -- | 100% | 98% | 107% | 98% | 101% |
20241122 | 369 | 369 | 365 | 368 | 2,700 | -3 | 99% | 100% | 1350% | ▼ | 98% | 98% | 107% | 97% | 100% |
20241125 | 368 | 369 | 359 | 359 | 17,000 | -9 | 98% | 98% | 630% | ▼▼ | 100% | 102% | 109% | 94% | 100% |
20241126 | 360 | 363 | 360 | 360 | 3,200 | 1 | 100% | 100% | 19% | ▲ | 100% | 103% | 109% | 95% | 100% |
20241127 | 360 | 360 | 360 | 360 | 300 | 0 | 100% | 100% | 9% | -- | 100% | 105% | 108% | 95% | 100% |
20241128 | 361 | 362 | 360 | 362 | 2,100 | 2 | 101% | 100% | 700% | ▲ | 100% | 106% | 107% | 95% | 101% |
20241129 | 361 | 361 | 361 | 361 | 400 | -1 | 100% | 100% | 19% | ▼ | 101% | 106% | 107% | 95% | 101% |
20241202 | 361 | 367 | 361 | 366 | 7,900 | 5 | 101% | 101% | 1975% | ▲ | 100% | 107% | 105% | 96% | 102% |
20241203 | 369 | 372 | 366 | 369 | 16,200 | 3 | 101% | 100% | 205% | ▲▲ | 101% | 105% | 100% | 98% | 103% |
20241204 | 377 | 414 | 370 | 380 | 92,800 | 11 | 103% | 101% | 573% | ▲▲▲ | 99% | 100% | 98% | 100% | 106% |
20241205 | 387 | 395 | 380 | 384 | 42,700 | 4 | 101% | 99% | 46% | ▲▲▲▲ | 97% | 100% | 96% | 100% | 107% |
20241206 | 392 | 392 | 378 | 382 | 27,600 | -2 | 99% | 97% | 65% | ▼ | 101% | 100% | 97% | 99% | 106% |
20241209 | 390 | 398 | 386 | 394 | 44,600 | 12 | 103% | 101% | 162% | ▲ | 97% | 97% | 94% | 100% | 110% |
20241210 | 398 | 400 | 373 | 387 | 45,500 | -7 | 98% | 97% | 102% | ▼ | 97% | 100% | 96% | 98% | 108% |
20241211 | 388 | 389 | 371 | 375 | 26,900 | -12 | 97% | 97% | 59% | ▼▼ | 102% | 102% | 97% | 95% | 104% |
20241212 | 382 | 392 | 375 | 391 | 30,300 | 16 | 104% | 102% | 113% | ▲ | 99% | 96% | 95% | 99% | 109% |
20241213 | 391 | 394 | 386 | 388 | 8,300 | -3 | 99% | 99% | 27% | ▼ | 98% | 96% | 94% | 98% | 108% |
20241216 | 393 | 393 | 382 | 387 | 17,200 | -1 | 100% | 98% | 207% | ▼▼ | 99% | 97% | 0% | 98% | 108% |
20241217 | 390 | 390 | 384 | 388 | 7,400 | 1 | 100% | 99% | 43% | ▲ | 98% | 99% | 0% | 98% | 108% |
20241218 | 383 | 388 | 377 | 377 | 16,400 | -11 | 97% | 98% | 222% | ▼ | 100% | 100% | 0% | 96% | 105% |
20241219 | 375 | 378 | 373 | 376 | 4,500 | -1 | 100% | 100% | 27% | ▼▼ | 100% | 99% | 0% | 95% | 105% |
20241220 | 376 | 379 | 372 | 375 | 4,100 | -1 | 100% | 100% | 91% | ▼▼▼ | 101% | 99% | 0% | 95% | 104% |
20241223 | 373 | 380 | 373 | 378 | 6,500 | 3 | 101% | 101% | 159% | ▲ | 99% | 98% | 0% | 96% | 105% |
20241224 | 378 | 378 | 376 | 376 | 4,200 | -2 | 99% | 99% | 65% | ▼ | 100% | 99% | 0% | 95% | 104% |
20241225 | 375 | 375 | 372 | 374 | 9,800 | -2 | 99% | 100% | 233% | ▼▼ | 98% | 0% | 0% | 95% | 104% |
20241226 | 374 | 374 | 368 | 368 | 15,800 | -6 | 98% | 98% | 161% | ▼▼▼ | 100% | 0% | 0% | 93% | 102% |
20241227 | 369 | 374 | 365 | 369 | 11,200 | 1 | 100% | 100% | 71% | ▲ | 101% | 0% | 0% | 94% | 101% |
20241230 | 368 | 372 | 368 | 371 | 3,800 | 2 | 101% | 101% | 34% | ▲▲ | % | % | % | 94% | 101% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 0 | 286,100 | 0 | 28,200 | 0 | 257,900 |
2024-12-13 | 0 | 289,000 | 0 | 29,400 | 0 | 259,600 |
2024-12-06 | 0 | 292,800 | 0 | 25,700 | 0 | 267,100 |
2024-11-29 | 0 | 305,900 | 0 | 26,200 | 0 | 279,700 |
2024-11-22 | 0 | 316,700 | 0 | 26,000 | 0 | 290,700 |
2024-11-15 | 0 | 317,900 | 0 | 26,200 | 0 | 291,700 |
2024-11-08 | 0 | 317,700 | 0 | 26,200 | 0 | 291,500 |
2024-11-01 | 0 | 318,200 | 0 | 26,200 | 0 | 292,000 |
2024-10-25 | 0 | 320,500 | 0 | 26,100 | 0 | 294,400 |
2024-10-18 | 0 | 323,200 | 0 | 26,100 | 0 | 297,100 |
2024-10-11 | 0 | 322,700 | 0 | 26,300 | 0 | 296,400 |
2024-10-04 | 0 | 322,900 | 0 | 27,300 | 0 | 295,600 |
2024-09-27 | 0 | 320,600 | 0 | 25,200 | 0 | 295,400 |
2024-09-20 | 0 | 352,100 | 0 | 53,200 | 0 | 298,900 |
2024-09-13 | 0 | 355,900 | 0 | 55,200 | 0 | 300,700 |
2024-09-06 | 0 | 347,600 | 0 | 55,200 | 0 | 292,400 |
2024-08-30 | 0 | 360,600 | 0 | 55,300 | 0 | 305,300 |
2024-08-23 | 0 | 331,300 | 0 | 55,300 | 0 | 276,000 |
2024-08-16 | 0 | 330,900 | 0 | 55,000 | 0 | 275,900 |
2024-08-09 | 0 | 333,000 | 0 | 55,000 | 0 | 278,000 |
2024-08-02 | 0 | 350,300 | 0 | 59,800 | 0 | 290,500 |
2024-07-26 | 0 | 365,400 | 0 | 62,600 | 0 | 302,800 |
2024-07-19 | 0 | 378,900 | 0 | 74,000 | 0 | 304,900 |
2024-07-12 | 0 | 384,300 | 0 | 72,100 | 0 | 312,200 |
2024-07-05 | 0 | 378,300 | 0 | 72,100 | 0 | 306,200 |
2024-06-28 | 0 | 374,200 | 0 | 69,200 | 0 | 305,000 |
2024-06-21 | 0 | 369,800 | 0 | 69,200 | 0 | 300,600 |
2024-06-14 | 0 | 338,100 | 0 | 42,300 | 0 | 295,800 |
2024-06-07 | 0 | 336,500 | 0 | 43,800 | 0 | 292,700 |
2024-05-31 | 0 | 337,800 | 0 | 46,000 | 0 | 291,800 |
2024-05-24 | 0 | 341,500 | 0 | 46,900 | 0 | 294,600 |
2024-05-17 | 0 | 349,700 | 0 | 55,500 | 0 | 294,200 |
2024-05-10 | 0 | 317,300 | 0 | 51,500 | 0 | 265,800 |
2024-05-02 | 0 | 312,500 | 0 | 51,500 | 0 | 261,000 |
2024-04-26 | 0 | 306,100 | 0 | 52,200 | 0 | 253,900 |
2024-04-19 | 0 | 301,100 | 0 | 50,400 | 0 | 250,700 |
2024-04-12 | 0 | 303,100 | 0 | 58,500 | 0 | 244,600 |
2024-04-05 | 0 | 298,000 | 0 | 55,000 | 0 | 243,000 |
2024-03-29 | 0 | 269,500 | 0 | 38,500 | 0 | 231,000 |
2024-03-22 | 0 | 310,000 | 0 | 59,700 | 0 | 250,300 |
2024-03-15 | 0 | 308,400 | 0 | 58,400 | 0 | 250,000 |
2024-03-08 | 0 | 316,800 | 0 | 58,100 | 0 | 258,700 |
2024-03-01 | 0 | 322,000 | 0 | 57,400 | 0 | 264,600 |
2024-02-22 | 0 | 317,600 | 0 | 58,100 | 0 | 259,500 |
2024-02-16 | 0 | 320,800 | 0 | 62,200 | 0 | 258,600 |
2024-02-09 | 0 | 306,700 | 0 | 57,500 | 0 | 249,200 |
2024-02-02 | 0 | 347,300 | 0 | 100,200 | 0 | 247,100 |
2024-01-26 | 0 | 356,300 | 0 | 103,900 | 0 | 252,400 |
2024-01-19 | 0 | 292,700 | 0 | 59,400 | 0 | 233,300 |
2024-01-12 | 0 | 287,600 | 0 | 67,400 | 0 | 220,200 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241106 | 15:30 | サンセイ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241105 | 15:30 | サンセイ | 業績予想の修正に関するお知らせ |
20240805 | 15:00 | サンセイ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240614 | 15:00 | サンセイ | 支配株主等に関する事項について |
20240528 | 16:00 | サンセイ | 剰余金の配当に関するお知らせ |
20240528 | 16:00 | サンセイ | 監査役辞任および監査役候補者選任に関するお知らせ |
20240419 | 15:00 | サンセイ | その他の関係会社の異動に関するお知らせ |
20240419 | 15:00 | サンセイ | 支配株主等に関する事項について |
20240202 | 15:00 | サンセイ | 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 |
---|---|---|---|
6307 | 1 | サンセイ株式会社 ゴンドラ 舞台装置 産業機械 メンテナンス ゴンドラレンタル 海洋事業 | 2025-01-05 09:21:22 |