| 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 | 136 | 136 | 133 | 134 | 39,400 | -1 | 99% | 99% | 28% | ▼ | 102% | 103% | 102% | 94% | 102% |
| 20250311 | 131 | 134 | 131 | 133 | 93,800 | -1 | 99% | 102% | 238% | ▼▼ | 100% | 101% | 100% | 94% | 101% |
| 20250312 | 134 | 134 | 132 | 134 | 35,300 | 1 | 101% | 100% | 38% | ▲ | 101% | 100% | 100% | 94% | 102% |
| 20250313 | 134 | 135 | 133 | 135 | 56,100 | 1 | 101% | 101% | 159% | ▲▲ | 101% | 102% | 101% | 95% | 102% |
| 20250314 | 133 | 134 | 133 | 134 | 18,300 | -1 | 99% | 101% | 33% | ▼ | 101% | 101% | 100% | 94% | 102% |
| 20250317 | 134 | 135 | 133 | 135 | 83,500 | 1 | 101% | 101% | 456% | ▲ | 101% | 102% | 101% | 96% | 102% |
| 20250318 | 133 | 135 | 133 | 134 | 56,200 | -1 | 99% | 101% | 67% | ▼ | 101% | 101% | 95% | 96% | 102% |
| 20250319 | 133 | 135 | 133 | 134 | 45,000 | 0 | 100% | 101% | 80% | -- | 102% | 101% | 95% | 96% | 102% |
| 20250321 | 133 | 135 | 133 | 135 | 54,000 | 1 | 101% | 102% | 120% | ▲ | 101% | 100% | 95% | 99% | 102% |
| 20250324 | 134 | 135 | 133 | 135 | 72,300 | 0 | 100% | 101% | 134% | -- | 99% | 98% | 93% | 99% | 102% |
| 20250325 | 136 | 136 | 134 | 134 | 76,300 | -1 | 99% | 99% | 106% | ▼ | 99% | 99% | 95% | 98% | 102% |
| 20250326 | 134 | 135 | 133 | 133 | 59,100 | -1 | 99% | 99% | 77% | ▼▼ | 101% | 101% | 95% | 97% | 101% |
| 20250327 | 133 | 135 | 133 | 134 | 53,100 | 1 | 101% | 101% | 90% | ▲ | 99% | 100% | 96% | 98% | 102% |
| 20250328 | 134 | 134 | 132 | 133 | 55,200 | -1 | 99% | 99% | 104% | ▼ | 100% | 96% | 99% | 97% | 101% |
| 20250331 | 132 | 133 | 131 | 132 | 72,700 | -1 | 99% | 100% | 132% | ▼▼ | 98% | 92% | 99% | 96% | 100% |
| 20250401 | 132 | 132 | 129 | 129 | 108,900 | -3 | 98% | 98% | 150% | ▼▼▼ | 103% | 88% | 102% | 96% | 100% |
| 20250402 | 130 | 137 | 123 | 134 | 4,647,500 | 5 | 104% | 103% | 4268% | ▲ | 97% | 97% | 101% | 99% | 104% |
| 20250403 | 131 | 131 | 127 | 127 | 300,600 | -7 | 95% | 97% | 6% | ▼ | 98% | 103% | 107% | 94% | 100% |
| 20250404 | 123 | 125 | 118 | 121 | 322,300 | -6 | 95% | 98% | 107% | ▼▼ | 97% | 106% | 112% | 90% | 100% |
| 20250408 | 118 | 118 | 113 | 115 | 203,200 | -6 | 95% | 97% | 63% | ▼▼▼ | 97% | 107% | 113% | 85% | 100% |
| 20250409 | 117 | 117 | 109 | 114 | 210,600 | -1 | 99% | 97% | 104% | ▼▼▼▼ | 108% | 104% | 112% | 84% | 100% |
| 20250410 | 118 | 127 | 116 | 127 | 1,287,400 | 13 | 111% | 108% | 611% | ▲ | 102% | 101% | 108% | 94% | 111% |
| 20250411 | 122 | 126 | 117 | 125 | 172,700 | -2 | 98% | 102% | 13% | ▼ | 101% | 99% | 106% | 93% | 110% |
| 20250414 | 124 | 130 | 119 | 125 | 2,477,600 | 0 | 100% | 101% | 1435% | -- | 96% | 99% | 104% | 93% | 110% |
| 20250415 | 127 | 128 | 122 | 122 | 133,300 | -3 | 98% | 96% | 5% | ▼ | 101% | 103% | 108% | 90% | 107% |
| 20250416 | 122 | 125 | 122 | 123 | 64,900 | 1 | 101% | 101% | 49% | ▲ | 99% | 103% | 107% | 91% | 108% |
| 20250417 | 122 | 123 | 120 | 121 | 97,100 | -2 | 98% | 99% | 150% | ▼ | 100% | 102% | 103% | 90% | 106% |
| 20250418 | 123 | 125 | 121 | 123 | 90,800 | 2 | 102% | 100% | 94% | ▲ | 101% | 102% | 102% | 91% | 108% |
| 20250421 | 125 | 126 | 120 | 126 | 407,900 | 3 | 102% | 101% | 449% | ▲▲ | 100% | 104% | 101% | 93% | 111% |
| 20250422 | 126 | 127 | 125 | 126 | 81,600 | 0 | 100% | 100% | 20% | -- | 98% | 102% | 99% | 94% | 111% |
| 20250423 | 128 | 134 | 123 | 126 | 965,100 | 0 | 100% | 98% | 1183% | -- | 99% | 104% | 100% | 94% | 111% |
| 20250424 | 127 | 129 | 125 | 126 | 139,900 | 0 | 100% | 99% | 14% | -- | 98% | 102% | 98% | 94% | 111% |
| 20250425 | 130 | 130 | 126 | 128 | 101,700 | 2 | 102% | 98% | 73% | ▲ | 101% | 100% | 96% | 96% | 112% |
| 20250428 | 130 | 131 | 127 | 131 | 144,600 | 3 | 102% | 101% | 142% | ▲▲ | 100% | 95% | 90% | 98% | 115% |
| 20250430 | 131 | 132 | 128 | 131 | 134,700 | 0 | 100% | 100% | 93% | -- | 102% | 95% | 92% | 98% | 115% |
| 20250501 | 130 | 137 | 128 | 132 | 3,158,800 | 1 | 101% | 102% | 2345% | ▲ | 99% | 94% | 92% | 99% | 116% |
| 20250502 | 131 | 132 | 126 | 130 | 165,100 | -2 | 98% | 99% | 5% | ▼ | 98% | 97% | 95% | 98% | 114% |
| 20250507 | 127 | 127 | 124 | 124 | 237,600 | -6 | 95% | 98% | 144% | ▼▼ | 99% | 102% | 97% | 94% | 109% |
| 20250508 | 125 | 125 | 123 | 124 | 110,900 | 0 | 100% | 99% | 47% | -- | 98% | 102% | 97% | 94% | 109% |
| 20250509 | 125 | 129 | 122 | 123 | 3,940,500 | -1 | 99% | 98% | 3553% | ▼ | 100% | 102% | 98% | 93% | 108% |
| 20250512 | 123 | 125 | 123 | 123 | 157,000 | 0 | 100% | 100% | 4% | -- | 98% | 92% | 96% | 93% | 102% |
| 20250513 | 126 | 126 | 123 | 123 | 90,400 | 0 | 100% | 98% | 58% | -- | 103% | 93% | 98% | 93% | 102% |
| 20250514 | 123 | 127 | 123 | 127 | 76,300 | 4 | 103% | 103% | 84% | ▲ | 99% | 94% | 96% | 96% | 105% |
| 20250515 | 126 | 126 | 123 | 125 | 78,400 | -2 | 98% | 99% | 103% | ▼ | 96% | 98% | 100% | 95% | 103% |
| 20250516 | 121 | 121 | 116 | 116 | 266,000 | -9 | 93% | 96% | 339% | ▼▼ | 100% | 102% | 105% | 88% | 100% |
| 20250519 | 115 | 116 | 113 | 115 | 300,100 | -1 | 99% | 100% | 113% | ▼▼▼ | 98% | 102% | 103% | 87% | 100% |
| 20250520 | 116 | 117 | 114 | 114 | 153,300 | -1 | 99% | 98% | 51% | ▼▼▼▼ | 103% | 103% | 104% | 86% | 100% |
| 20250521 | 115 | 118 | 115 | 118 | 153,900 | 4 | 104% | 103% | 100% | ▲ | 99% | 101% | 103% | 89% | 104% |
| 20250522 | 117 | 118 | 116 | 116 | 89,300 | -2 | 98% | 99% | 58% | ▼ | 100% | 101% | 102% | 88% | 102% |
| 20250523 | 117 | 118 | 116 | 117 | 88,500 | 1 | 101% | 100% | 99% | ▲ | 100% | 102% | 0% | 89% | 103% |
| 20250526 | 118 | 118 | 117 | 118 | 77,300 | 1 | 101% | 100% | 87% | ▲▲ | 100% | 104% | 0% | 89% | 104% |
| 20250527 | 116 | 117 | 116 | 116 | 59,500 | -2 | 98% | 100% | 77% | ▼ | 101% | 103% | 0% | 88% | 102% |
| 20250528 | 117 | 120 | 117 | 118 | 130,900 | 2 | 102% | 101% | 220% | ▲ | 98% | 99% | 0% | 89% | 104% |
| 20250529 | 120 | 120 | 118 | 118 | 101,000 | 0 | 100% | 98% | 77% | -- | 101% | 101% | 0% | 89% | 104% |
| 20250530 | 119 | 120 | 118 | 120 | 85,000 | 2 | 102% | 101% | 84% | ▲ | 102% | 101% | 0% | 91% | 105% |
| 20250602 | 119 | 121 | 119 | 121 | 65,700 | 1 | 101% | 102% | 77% | ▲▲ | 98% | 98% | 0% | 93% | 106% |
| 20250603 | 121 | 121 | 118 | 119 | 58,000 | -2 | 98% | 98% | 88% | ▼ | 99% | 0% | 0% | 94% | 104% |
| 20250604 | 118 | 119 | 117 | 117 | 92,600 | -2 | 98% | 99% | 160% | ▼▼ | 101% | 0% | 0% | 92% | 103% |
| 20250605 | 119 | 120 | 117 | 120 | 56,500 | 3 | 103% | 101% | 61% | ▲ | 101% | 0% | 0% | 94% | 105% |
| 20250606 | 118 | 120 | 117 | 119 | 54,100 | -1 | 99% | 101% | 96% | ▼ | % | % | % | 94% | 104% |
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 | 246,300 | 905,400 | 62,800 | 399,500 | 183,500 | 505,900 |
| 2025-05-23 | 438,100 | 942,900 | 62,800 | 415,400 | 375,300 | 527,500 |
| 2025-05-16 | 435,500 | 1,024,500 | 62,800 | 406,000 | 372,700 | 618,500 |
| 2025-05-09 | 451,400 | 1,015,700 | 62,800 | 399,000 | 388,600 | 616,700 |
| 2025-05-02 | 450,800 | 1,115,300 | 62,800 | 394,700 | 388,000 | 720,600 |
| 2025-04-25 | 449,300 | 1,103,800 | 62,800 | 390,700 | 386,500 | 713,100 |
| 2025-04-18 | 473,500 | 1,200,200 | 62,800 | 386,800 | 410,700 | 813,400 |
| 2025-04-11 | 486,100 | 1,237,700 | 62,800 | 380,400 | 423,300 | 857,300 |
| 2025-04-04 | 301,600 | 979,700 | 62,800 | 425,600 | 238,800 | 554,100 |
| 2025-03-28 | 321,500 | 933,700 | 62,800 | 428,500 | 258,700 | 505,200 |
| 2025-03-21 | 309,700 | 940,700 | 62,800 | 430,200 | 246,900 | 510,500 |
| 2025-03-14 | 297,700 | 946,100 | 62,800 | 431,100 | 234,900 | 515,000 |
| 2025-03-07 | 297,800 | 981,200 | 62,800 | 450,700 | 235,000 | 530,500 |
| 2025-02-28 | 302,700 | 926,800 | 62,800 | 421,000 | 239,900 | 505,800 |
| 2025-02-21 | 305,900 | 971,500 | 62,800 | 418,400 | 243,100 | 553,100 |
| 2025-02-14 | 307,600 | 1,036,200 | 62,800 | 374,400 | 244,800 | 661,800 |
| 2025-02-07 | 291,900 | 940,900 | 62,800 | 382,400 | 229,100 | 558,500 |
| 2025-01-31 | 290,300 | 990,500 | 62,800 | 384,400 | 227,500 | 606,100 |
| 2025-01-24 | 317,900 | 907,500 | 62,800 | 369,500 | 255,100 | 538,000 |
| 2025-01-17 | 315,800 | 922,700 | 62,800 | 369,400 | 253,000 | 553,300 |
| 2025-01-10 | 307,800 | 921,700 | 62,800 | 370,300 | 245,000 | 551,400 |
| 2024-12-27 | 309,100 | 916,700 | 62,800 | 383,300 | 246,300 | 533,400 |
| 2024-12-20 | 322,900 | 1,002,600 | 62,800 | 389,900 | 260,100 | 612,700 |
| 2024-12-13 | 316,400 | 1,001,900 | 62,800 | 399,900 | 253,600 | 602,000 |
| 2024-12-06 | 321,100 | 1,000,400 | 62,800 | 400,600 | 258,300 | 599,800 |
| 2024-11-29 | 317,900 | 1,027,600 | 62,800 | 392,900 | 255,100 | 634,700 |
| 2024-11-22 | 316,700 | 1,042,300 | 62,800 | 394,700 | 253,900 | 647,600 |
| 2024-11-15 | 320,100 | 1,055,800 | 62,800 | 398,500 | 257,300 | 657,300 |
| 2024-11-08 | 371,700 | 1,070,400 | 62,800 | 402,800 | 308,900 | 667,600 |
| 2024-11-01 | 358,400 | 1,060,000 | 62,800 | 403,200 | 295,600 | 656,800 |
| 2024-10-25 | 366,500 | 1,065,400 | 62,800 | 403,500 | 303,700 | 661,900 |
| 2024-10-18 | 361,800 | 1,084,800 | 62,800 | 404,400 | 299,000 | 680,400 |
| 2024-10-11 | 362,000 | 1,127,100 | 62,800 | 411,400 | 299,200 | 715,700 |
| 2024-10-04 | 366,200 | 1,074,100 | 62,800 | 403,200 | 303,400 | 670,900 |
| 2024-09-27 | 363,200 | 1,133,500 | 62,800 | 417,000 | 300,400 | 716,500 |
| 2024-09-20 | 375,600 | 1,158,800 | 62,800 | 417,100 | 312,800 | 741,700 |
| 2024-09-13 | 372,800 | 1,228,500 | 62,800 | 421,300 | 310,000 | 807,200 |
| 2024-09-06 | 355,800 | 1,311,100 | 62,800 | 428,600 | 293,000 | 882,500 |
| 2024-08-30 | 257,500 | 1,204,300 | 62,800 | 443,600 | 194,700 | 760,700 |
| 2024-08-23 | 260,800 | 1,203,000 | 62,800 | 437,000 | 198,000 | 766,000 |
| 2024-08-16 | 264,400 | 1,232,900 | 62,800 | 446,800 | 201,600 | 786,100 |
| 2024-08-09 | 266,200 | 1,201,400 | 62,800 | 431,500 | 203,400 | 769,900 |
| 2024-08-02 | 315,000 | 1,401,500 | 62,800 | 551,900 | 252,200 | 849,600 |
| 2024-07-26 | 358,200 | 1,488,100 | 62,800 | 554,100 | 295,400 | 934,000 |
| 2024-07-19 | 375,300 | 1,510,000 | 62,800 | 574,900 | 312,500 | 935,100 |
| 2024-07-12 | 369,000 | 1,429,400 | 62,800 | 625,800 | 306,200 | 803,600 |
| 2024-07-05 | 346,600 | 1,437,400 | 62,800 | 638,200 | 283,800 | 799,200 |
| 2024-06-28 | 341,000 | 1,605,000 | 62,800 | 619,000 | 278,200 | 986,000 |
| 2024-06-21 | 341,300 | 1,620,500 | 62,800 | 607,900 | 278,500 | 1,012,600 |
| 2024-06-14 | 348,800 | 1,640,100 | 62,800 | 614,400 | 286,000 | 1,025,700 |
| 2024-06-07 | 345,100 | 1,683,600 | 62,800 | 623,000 | 282,300 | 1,060,600 |
| 2024-05-31 | 336,300 | 1,688,900 | 62,800 | 615,600 | 273,500 | 1,073,300 |
| 2024-05-24 | 337,900 | 1,759,300 | 62,800 | 631,000 | 275,100 | 1,128,300 |
| 2024-05-17 | 333,100 | 1,764,800 | 62,800 | 651,100 | 270,300 | 1,113,700 |
| 2024-05-10 | 336,100 | 1,764,200 | 62,800 | 635,300 | 273,300 | 1,128,900 |
| 2024-05-02 | 335,900 | 1,769,300 | 62,800 | 634,800 | 273,100 | 1,134,500 |
| 2024-04-26 | 339,700 | 1,809,700 | 62,800 | 644,500 | 276,900 | 1,165,200 |
| 2024-04-19 | 332,900 | 1,857,600 | 62,800 | 662,000 | 270,100 | 1,195,600 |
| 2024-04-12 | 333,600 | 1,901,900 | 62,800 | 684,200 | 270,800 | 1,217,700 |
| 2024-04-05 | 337,500 | 1,922,800 | 62,800 | 679,000 | 274,700 | 1,243,800 |
| 2024-03-29 | 335,800 | 1,944,700 | 62,800 | 699,100 | 273,000 | 1,245,600 |
| 2024-03-22 | 332,100 | 1,987,200 | 62,800 | 706,000 | 269,300 | 1,281,200 |
| 2024-03-15 | 331,700 | 2,047,900 | 62,800 | 757,200 | 268,900 | 1,290,700 |
| 2024-03-08 | 340,900 | 2,106,000 | 62,800 | 761,700 | 278,100 | 1,344,300 |
| 2024-03-01 | 255,200 | 2,148,000 | 62,800 | 764,000 | 192,400 | 1,384,000 |
| 2024-02-22 | 293,200 | 2,263,800 | 62,800 | 740,200 | 230,400 | 1,523,600 |
| 2024-02-16 | 400,700 | 2,220,700 | 62,800 | 681,900 | 337,900 | 1,538,800 |
| 2024-02-09 | 375,200 | 2,746,500 | 62,800 | 550,000 | 312,400 | 2,196,500 |
| 2024-02-02 | 267,200 | 2,230,900 | 62,800 | 565,200 | 204,400 | 1,665,700 |
| 2024-01-26 | 224,900 | 2,346,300 | 62,800 | 565,000 | 162,100 | 1,781,300 |
| 2024-01-19 | 249,900 | 2,190,400 | 62,800 | 529,900 | 187,100 | 1,660,500 |
| 2024-01-12 | 251,400 | 2,247,500 | 62,800 | 510,200 | 188,600 | 1,737,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-01 | Man Solutions Limited | 556,800 | 0.49% | ▼ | -17,000 | 173 | 180 | 171 | 173 | 180,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:00 | サンデン | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20250328 | 15:00 | サンデン | 新役員体制に関するお知らせ |
| 20250328 | 15:00 | サンデン | 支配株主等に関する事項について |
| 20250214 | 15:00 | サンデン | 2024年12月期決算短信〔日本基準〕(連結) |
| 20250214 | 15:00 | サンデン | 業績予想値と決算値との差異及び営業外収益（連結）／特別利益（個別）／特別損失（個別）の計上に関するお知らせ |
| 20250214 | 17:30 | サンデン | 取締役候補者及び監査役候補者の決定及び代表取締役の異動に関するお知らせ |
| 20250214 | 19:00 | サンデン | （訂正）「取締役候補者及び監査役候補者の決定及び代表取締役の異動に関するお知らせ」の一部訂正について |
| 20240809 | 16:00 | サンデン | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | サンデン | 営業外収益の計上に関するお知らせ |
| 20240515 | 16:00 | サンデン | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | サンデン | 営業外収益の計上に関するお知らせ |
| 20240328 | 16:00 | サンデン | 新役員体制に関するお知らせ |
| 20240328 | 16:00 | サンデン | 支配株主等に関する事項について |
| 20240328 | 16:00 | サンデン | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240214 | 16:00 | サンデン | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | サンデン | 業績予想値と決算値との差異及び営業外費用／特別利益／特別損失の計上に関するお知らせ |
| 20240214 | 16:00 | サンデン | 新中期経営計画（ＳＨＩＦＴ２０２８）の策定に関するお知らせ |
| 20240214 | 16:00 | サンデン | 取締役候補者の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6444 | 1 | 自動車空調システム及び自動車空調用コンプレッサーの製造・販売 | サンデン株式会社 | 2025-06-06 21:21:28 |
| 6444 | 2 | 2025-04-15 20:30:21 | |
| 6444 | 2 | 2025.03.28支配株主等に関する事項について（PDF：192KB） | 2025-03-28 21:30:53 |
| 6444 | 2 | 2025.03.28上場維持基準の適合に向けた計画に基づく進捗状況について（PDF：165KB） | 2025-03-28 21:30:51 |
| 6444 | 2 | 2025.03.28第99期有価証券報告書（PDF：2,237KB） | 2025-03-28 21:30:50 |
| 6444 | 2 | 2025.03.07「第 99 期定時株主総会招集ご通知」の一部訂正について（PDF：89KB） | 2025-03-07 21:32:20 |
| 6444 | 2 | 2025.03.06第99期定時株主総会招集ご通知（PDF：3,947KB） | 2025-03-06 10:30:08 |
| 6444 | 2 | 2025-03-032024年12月期決算説明資料 | 2025-03-03 13:31:01 |
| 6444 | 2 | 2025.02.142024年12月期 決算短信 | 2025-02-14 15:31:02 |
| 6444 | 2 | 投資家の皆様へ | 経営方針 | サンデン | 2024-12-26 22:28:38 |