[6736]サン電子:【パチンコ制御基板】ゲームソフト開発、モバイル機器製造も
Yahoo! 【スタンダード/16電気機器】 売上高:108370 当期純利益:172280 総資産:531270 時価:2182億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 9,620 | 9,750 | 9,340 | 9,390 | 80,700 | 0 | 98% | ▼▼▼▼▼ | 8888 | 51 | 0 | 78% | 15% |
| 20251028 | 9,420 | 9,690 | 9,070 | 9,070 | 83,900 | 3,200 | 97% | ▼▼▼▼▼▼ | 7777 | 51 | 13 | 76% | 11% |
| 20251029 | 8,950 | 9,050 | 8,530 | 8,640 | 81,000 | -2,900 | 95% | ▼▼▼▼▼▼▼ | 8888 | 51 | 11 | 72% | 5% |
| 20251030 | 8,590 | 8,960 | 8,590 | 8,760 | 98,500 | 17,500 | 101% | ▲ | 7171 | 0 | 9 | 73% | 6% |
| 20251031 | 8,690 | 8,800 | 8,620 | 8,650 | 48,800 | -49,700 | 99% | ▼ | 8228 | 0 | 8 | 72% | 3% |
| 20251104 | 8,710 | 8,990 | 8,510 | 8,520 | 84,900 | 36,100 | 98% | ▼▼ | 1717 | 0 | 7 | 71% | 0% |
| 20251105 | 8,370 | 8,540 | 8,130 | 8,470 | 86,600 | 1,700 | 99% | ▼▼▼ | 7777 | 24 | 5 | 71% | 0% |
| 20251106 | 8,570 | 8,580 | 8,320 | 8,490 | 36,800 | -49,800 | 100% | ▲ | 2222 | 51 | 5 | 71% | 0% |
| 20251107 | 8,600 | 8,740 | 8,420 | 8,450 | 47,800 | 11,000 | 100% | ▼ | 1117 | 51 | 4 | 70% | 0% |
| 20251110 | 8,530 | 8,650 | 8,350 | 8,540 | 40,900 | -6,900 | 101% | ▲ | 8882 | 51 | 3 | 71% | 1% |
| 20251111 | 8,690 | 8,980 | 8,690 | 8,940 | 65,300 | 24,400 | 105% | ▲▲ | 1111 | 40 | 2 | 75% | 6% |
| 20251112 | 8,900 | 9,240 | 8,840 | 9,190 | 50,700 | -14,600 | 103% | ▲▲▲ | 2222 | 0 | 2 | 77% | 9% |
| 20251113 | 9,340 | 10,030 | 9,310 | 9,850 | 138,100 | 87,400 | 107% | ▲▲▲▲ | 1111 | 40 | 1 | 84% | 17% |
| 20251114 | 9,930 | 10,240 | 9,870 | 9,990 | 124,600 | -13,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 85% | 18% |
| 20251117 | 9,240 | 9,970 | 8,940 | 9,840 | 90,200 | -34,400 | 98% | ▼ | 8888 | 0 | 1 | 84% | 16% |
| 20251118 | 9,850 | 9,850 | 8,920 | 9,080 | 89,200 | -1,000 | 92% | ▼▼ | 8828 | 0 | 0 | 87% | 7% |
| 20251119 | 8,780 | 9,150 | 8,750 | 9,000 | 68,500 | -20,700 | 99% | ▼▼▼ | 8888 | 24 | 2 | 89% | 7% |
| 20251120 | 9,080 | 9,250 | 9,000 | 9,240 | 41,500 | -27,000 | 103% | ▲ | 2222 | 0 | 0 | 92% | 9% |
| 20251121 | 9,090 | 9,230 | 9,020 | 9,200 | 55,300 | 13,800 | 100% | ▼ | 7117 | 0 | 0 | 92% | 9% |
| 20251125 | 9,050 | 9,320 | 8,970 | 8,970 | 49,200 | -6,100 | 98% | ▼▼ | 2888 | 51 | 0 | 90% | 6% |
| 20251126 | 9,080 | 9,180 | 8,460 | 8,750 | 105,600 | 56,400 | 98% | ▼▼▼ | 7717 | 24 | 0 | 88% | 4% |
| 20251127 | 8,750 | 9,140 | 8,750 | 9,090 | 45,100 | -60,500 | 104% | ▲ | 8282 | 0 | 0 | 91% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 6736 | GOLDMAN SACHS INTERNATIONAL | 314,663 | 1% | ▲ | 24,400 |
| 2025-11-13 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 171,507 | 1% | ▲ | 23,500 |
| 2025-11-12 | 6736 | GOLDMAN SACHS INTERNATIONAL | 290,263 | 1% | ▲ | 3,800 |
| 2025-11-10 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 148,007 | 1% | ▲ | 24,700 |
| 2025-11-04 | 6736 | Barclays Capital Securities Ltd | 125,500 | 1% | ▲ | 7,700 |
| 2025-11-04 | 6736 | GOLDMAN SACHS INTERNATIONAL | 286,463 | 1% | ▼ | -6,610 |
| 2025-10-31 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 123,307 | 1% | ▲ | 14,400 |
| 2025-10-28 | 6736 | GOLDMAN SACHS INTERNATIONAL | 293,073 | 1% | ▲ | 26,700 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 183,000 | 13,200 | 169,800 | 0 | 13,200 | 13,200 |
| 2025-11-14 | 185,200 | 12,600 | 168,900 | 0 | 16,300 | 12,600 |
| 2025-11-07 | 175,000 | 11,900 | 163,200 | 0 | 11,800 | 11,900 |
| 2025-10-31 | 176,500 | 19,800 | 164,000 | 0 | 12,500 | 19,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-09 15:36 | S100WU75 | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 大量保有報告書 |
| 2024-08-22 11:29 | S100U94K | Ｈｅｂａｒａ Ｈｏｌｄｃｏ ＩＩ， Ｌ．Ｐ． | 大量保有報告書 |
| 2024-03-26 15:01 | S100T37V | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |