| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 187 | 188 | 183 | 186 | 354,500 | -4 | 98% | 99% | 372% | ▼▼ | 100% | 102% | 92% | 95% | 109% |
| 20240726 | 188 | 192 | 187 | 188 | 181,300 | 2 | 101% | 100% | 51% | ▲ | 101% | 97% | 91% | 96% | 110% |
| 20240729 | 191 | 196 | 191 | 193 | 222,400 | 5 | 103% | 101% | 123% | ▲▲ | 98% | 90% | 90% | 99% | 112% |
| 20240730 | 192 | 193 | 188 | 188 | 202,000 | -5 | 97% | 98% | 91% | ▼ | 102% | 82% | 93% | 96% | 109% |
| 20240731 | 187 | 192 | 186 | 191 | 100,900 | 3 | 102% | 102% | 50% | ▲ | 97% | 83% | 91% | 98% | 108% |
| 20240801 | 190 | 190 | 183 | 185 | 210,900 | -6 | 97% | 97% | 209% | ▼ | 96% | 91% | 96% | 95% | 103% |
| 20240802 | 180 | 182 | 171 | 173 | 475,900 | -12 | 94% | 96% | 226% | ▼▼ | 89% | 108% | 108% | 89% | 100% |
| 20240805 | 160 | 165 | 131 | 142 | 841,200 | -31 | 82% | 89% | 177% | ▼▼▼ | 99% | 111% | 109% | 73% | 100% |
| 20240806 | 156 | 161 | 150 | 154 | 482,300 | 12 | 108% | 99% | 57% | ▲ | 104% | 113% | 112% | 79% | 108% |
| 20240807 | 152 | 163 | 152 | 158 | 365,400 | 4 | 103% | 104% | 76% | ▲▲ | 103% | 108% | 107% | 81% | 111% |
| 20240808 | 159 | 167 | 158 | 163 | 227,400 | 5 | 103% | 103% | 62% | ▲▲▲ | 103% | 101% | 101% | 84% | 115% |
| 20240809 | 168 | 175 | 167 | 173 | 363,600 | 10 | 106% | 103% | 160% | ▲▲▲▲ | 102% | 101% | 101% | 89% | 122% |
| 20240813 | 168 | 171 | 164 | 171 | 626,600 | -2 | 99% | 102% | 172% | ▼ | 100% | 101% | 98% | 88% | 120% |
| 20240814 | 171 | 172 | 168 | 171 | 132,300 | 0 | 100% | 100% | 21% | -- | 99% | 101% | 97% | 88% | 120% |
| 20240815 | 171 | 171 | 168 | 169 | 93,200 | -2 | 99% | 99% | 70% | ▼ | 99% | 99% | 97% | 87% | 119% |
| 20240816 | 171 | 172 | 168 | 170 | 116,900 | 1 | 101% | 99% | 125% | ▲ | 100% | 102% | 99% | 88% | 120% |
| 20240819 | 167 | 170 | 166 | 167 | 144,500 | -3 | 98% | 100% | 124% | ▼ | 101% | 99% | 97% | 86% | 118% |
| 20240820 | 171 | 174 | 171 | 173 | 112,600 | 6 | 104% | 101% | 78% | ▲ | 99% | 100% | 93% | 89% | 122% |
| 20240821 | 170 | 172 | 168 | 168 | 68,700 | -5 | 97% | 99% | 61% | ▼ | 99% | 100% | 91% | 87% | 118% |
| 20240822 | 170 | 170 | 167 | 169 | 119,700 | 1 | 101% | 99% | 174% | ▲ | 101% | 99% | 88% | 88% | 119% |
| 20240823 | 169 | 171 | 167 | 170 | 70,900 | 1 | 101% | 101% | 59% | ▲▲ | 99% | 96% | 86% | 88% | 120% |
| 20240826 | 170 | 170 | 167 | 169 | 115,700 | -1 | 99% | 99% | 163% | ▼ | 101% | 97% | 86% | 88% | 119% |
| 20240827 | 169 | 172 | 167 | 170 | 111,400 | 1 | 101% | 101% | 96% | ▲ | 99% | 98% | 88% | 89% | 120% |
| 20240828 | 169 | 169 | 165 | 167 | 229,800 | -3 | 98% | 99% | 206% | ▼ | 98% | 99% | 89% | 87% | 118% |
| 20240829 | 167 | 168 | 162 | 163 | 192,900 | -4 | 98% | 98% | 84% | ▼▼ | 102% | 98% | 92% | 88% | 115% |
| 20240830 | 161 | 166 | 161 | 164 | 141,900 | 1 | 101% | 102% | 74% | ▲ | 98% | 94% | 90% | 95% | 115% |
| 20240902 | 165 | 165 | 161 | 161 | 193,600 | -3 | 98% | 98% | 136% | ▼ | 102% | 91% | 92% | 93% | 113% |
| 20240903 | 162 | 167 | 162 | 166 | 137,800 | 5 | 103% | 102% | 71% | ▲ | 98% | 90% | 96% | 96% | 108% |
| 20240904 | 161 | 163 | 158 | 158 | 273,600 | -8 | 95% | 98% | 199% | ▼ | 99% | 92% | 99% | 91% | 100% |
| 20240905 | 157 | 159 | 154 | 155 | 300,700 | -3 | 98% | 99% | 110% | ▼▼ | 95% | 90% | 101% | 90% | 100% |
| 20240906 | 155 | 156 | 148 | 148 | 387,000 | -7 | 95% | 95% | 129% | ▼▼▼ | 101% | 97% | 110% | 86% | 100% |
| 20240909 | 143 | 146 | 140 | 145 | 417,100 | -3 | 98% | 101% | 108% | ▼▼▼▼ | 99% | 95% | 108% | 84% | 100% |
| 20240910 | 146 | 147 | 144 | 144 | 164,300 | -1 | 99% | 99% | 39% | ▼▼▼▼▼ | 93% | 97% | 109% | 83% | 100% |
| 20240911 | 144 | 144 | 132 | 134 | 670,000 | -10 | 93% | 93% | 408% | ▼▼▼▼▼▼ | 101% | 103% | 114% | 77% | 100% |
| 20240912 | 138 | 139 | 136 | 139 | 155,400 | 5 | 104% | 101% | 23% | ▲ | 100% | 106% | 114% | 80% | 104% |
| 20240913 | 138 | 141 | 138 | 138 | 168,800 | -1 | 99% | 100% | 109% | ▼ | 100% | 105% | 113% | 80% | 103% |
| 20240917 | 139 | 140 | 135 | 139 | 152,100 | 1 | 101% | 100% | 90% | ▲ | 101% | 105% | 113% | 80% | 104% |
| 20240918 | 139 | 141 | 137 | 140 | 97,300 | 1 | 101% | 101% | 64% | ▲▲ | 101% | 105% | 111% | 82% | 104% |
| 20240919 | 141 | 144 | 140 | 142 | 179,600 | 2 | 101% | 101% | 185% | ▲▲▲ | 101% | 103% | 109% | 84% | 106% |
| 20240920 | 144 | 147 | 143 | 146 | 128,500 | 4 | 103% | 101% | 72% | ▲▲▲▲ | 99% | 101% | 103% | 86% | 109% |
| 20240924 | 146 | 146 | 143 | 145 | 93,500 | -1 | 99% | 99% | 73% | ▼ | 101% | 102% | 104% | 85% | 108% |
| 20240925 | 145 | 147 | 144 | 146 | 103,500 | 1 | 101% | 101% | 111% | ▲ | 101% | 101% | 103% | 86% | 109% |
| 20240926 | 147 | 149 | 146 | 148 | 66,200 | 2 | 101% | 101% | 64% | ▲▲ | 98% | 103% | 101% | 89% | 110% |
| 20240927 | 150 | 151 | 147 | 147 | 136,000 | -1 | 99% | 98% | 205% | ▼ | 99% | 106% | 103% | 89% | 110% |
| 20240930 | 146 | 148 | 143 | 144 | 197,400 | -3 | 98% | 99% | 145% | ▼▼ | 102% | 108% | 104% | 87% | 107% |
| 20241001 | 145 | 148 | 145 | 148 | 25,000 | 4 | 103% | 102% | 13% | ▲ | 103% | 109% | 105% | 89% | 110% |
| 20241002 | 144 | 149 | 144 | 149 | 129,900 | 1 | 101% | 103% | 520% | ▲▲ | 102% | 100% | 100% | 90% | 111% |
| 20241003 | 151 | 154 | 151 | 154 | 203,900 | 5 | 103% | 102% | 157% | ▲▲▲ | 101% | 97% | 99% | 97% | 115% |
| 20241004 | 153 | 156 | 151 | 155 | 124,800 | 1 | 101% | 101% | 61% | ▲▲▲▲ | 100% | 94% | 95% | 100% | 116% |
| 20241007 | 157 | 159 | 154 | 157 | 172,500 | 2 | 101% | 100% | 138% | ▲▲▲▲▲ | 97% | 94% | 0% | 100% | 117% |
| 20241008 | 156 | 156 | 151 | 151 | 87,300 | -6 | 96% | 97% | 51% | ▼ | 95% | 97% | 0% | 96% | 113% |
| 20241009 | 152 | 152 | 145 | 145 | 186,900 | -6 | 96% | 95% | 214% | ▼▼ | 101% | 100% | 0% | 92% | 108% |
| 20241010 | 147 | 148 | 145 | 148 | 52,500 | 3 | 102% | 101% | 28% | ▲ | 99% | 99% | 0% | 94% | 110% |
| 20241011 | 148 | 148 | 145 | 146 | 59,100 | -2 | 99% | 99% | 113% | ▼ | 101% | 103% | 0% | 93% | 106% |
| 20241015 | 146 | 148 | 144 | 147 | 108,900 | 1 | 101% | 101% | 184% | ▲ | 102% | 105% | 0% | 94% | 107% |
| 20241016 | 144 | 149 | 144 | 147 | 89,400 | 0 | 100% | 102% | 82% | -- | 98% | 100% | 0% | 94% | 106% |
| 20241017 | 149 | 149 | 146 | 146 | 65,100 | -1 | 99% | 98% | 73% | ▼ | 99% | 0% | 0% | 93% | 104% |
| 20241018 | 147 | 147 | 145 | 146 | 45,200 | 0 | 100% | 99% | 69% | -- | 104% | 0% | 0% | 93% | 103% |
| 20241021 | 145 | 152 | 145 | 151 | 139,100 | 5 | 103% | 104% | 308% | ▲ | 99% | 0% | 0% | 96% | 105% |
| 20241022 | 151 | 151 | 146 | 149 | 131,400 | -2 | 99% | 99% | 94% | ▼ | % | % | % | 95% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | サンデン - カーエアコンや空調設備、快適な環境を提供。 | 2024-10-23 00:22:43 |
| 6444 | 2 | 個人投資家様向けWebセミナーを開催いたしました | 2024-10-16 21:29:29 |
| 6444 | 2 | 2023年12月期第2四半期決算短信（PDF：242KB） | 2024-06-18 19:02:11 |
| 6444 | 2 | 2023年12月期第3四半期決算短信（PDF：247KB） | 2024-06-18 19:02:10 |
| 6444 | 2 | 四半期報告書（第98期第3四半期）（PDF：291KB） | 2024-06-18 19:02:09 |
| 6444 | 2 | 2023年12月期決算短信（PDF：303KB） | 2024-06-18 19:02:08 |
| 6444 | 2 | 第98期定時株主総会招集ご通知（PDF：4,148KB） | 2024-06-18 19:02:06 |
| 6444 | 2 | 「第98期定時株主総会招集ご通知」の一部修正について（PDF：97KB） | 2024-06-18 19:02:05 |
| 6444 | 2 | 第98期定時株主総会招集ご通知（訂正版）（PDF：4,113KB） | 2024-06-18 19:02:04 |
| 6444 | 2 | 新役員体制に関するお知らせ（PDF：127KB） | 2024-06-18 19:02:03 |