[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:2758億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 7,200 | 7,430 | 7,170 | 7,390 | 40,000 | -5,200 | 104% | ▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20250917 | 7,390 | 7,580 | 7,330 | 7,370 | 52,100 | 12,100 | 100% | ▼ | 1117 | 0 | 5 | 100% | 13% |
| 20250918 | 7,360 | 7,480 | 7,340 | 7,440 | 32,700 | -19,400 | 101% | ▲ | 8282 | 0 | 4 | 100% | 14% |
| 20250919 | 7,510 | 7,800 | 7,510 | 7,650 | 67,600 | 34,900 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 17% |
| 20250922 | 7,800 | 7,890 | 7,690 | 7,690 | 38,500 | -29,100 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 18% |
| 20250924 | 7,750 | 7,850 | 7,650 | 7,790 | 18,700 | -19,800 | 101% | ▲▲▲▲ | 8882 | 0 | 4 | 100% | 19% |
| 20250925 | 7,860 | 8,010 | 7,840 | 7,950 | 26,800 | 8,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 22% |
| 20250926 | 7,930 | 8,070 | 7,790 | 7,880 | 29,400 | 2,600 | 99% | ▼ | 1717 | 0 | 6 | 99% | 20% |
| 20250929 | 7,980 | 8,230 | 7,860 | 8,230 | 35,300 | 5,900 | 104% | ▲ | 1111 | 0 | 5 | 100% | 24% |
| 20250930 | 8,220 | 8,300 | 8,160 | 8,200 | 52,800 | 17,500 | 100% | ▼ | 1117 | 0 | 5 | 100% | 23% |
| 20251001 | 8,130 | 8,260 | 8,100 | 8,260 | 105,900 | 53,100 | 101% | ▲ | 7771 | 10 | 4 | 100% | 22% |
| 20251002 | 8,340 | 8,470 | 8,150 | 8,240 | 89,000 | -16,900 | 100% | ▼ | 2228 | 0 | 4 | 100% | 21% |
| 20251003 | 8,300 | 8,610 | 8,300 | 8,410 | 81,300 | -7,700 | 102% | ▲ | 2282 | 0 | 3 | 100% | 24% |
| 20251006 | 8,520 | 8,720 | 8,460 | 8,690 | 40,900 | -40,400 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 28% |
| 20251007 | 8,840 | 9,310 | 8,740 | 9,280 | 101,400 | 60,500 | 107% | ▲▲▲ | 1111 | 41 | 2 | 100% | 37% |
| 20251008 | 9,180 | 9,430 | 8,920 | 9,360 | 113,200 | 11,800 | 101% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 34% |
| 20251009 | 9,340 | 9,640 | 9,140 | 9,640 | 113,700 | 500 | 103% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 39% |
| 20251010 | 10,060 | 11,060 | 10,020 | 11,040 | 325,300 | 211,600 | 115% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 59% |
| 20251014 | 10,810 | 11,340 | 10,500 | 11,110 | 229,400 | -95,900 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 56% |
| 20251015 | 10,770 | 12,200 | 10,770 | 12,000 | 382,800 | 153,400 | 108% | ▲▲▲▲▲▲▲▲ | 1171 | 22 | 1 | 100% | 63% |
| 20251016 | 11,780 | 11,940 | 11,310 | 11,570 | 189,100 | -193,700 | 96% | ▼ | 8228 | 0 | 0 | 96% | 57% |
| 20251017 | 10,970 | 11,540 | 10,870 | 11,490 | 185,700 | -3,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 54% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 142,307 | 1% | ▼ | -24,800 |
| 2025-10-15 | 6736 | MERRILL LYNCH INTERNATIONAL | 108,519 | 0% | ▼ | -17,100 |
| 2025-10-14 | 6736 | GOLDMAN SACHS INTERNATIONAL | 260,496 | 1% | ▼ | -6,200 |
| 2025-10-14 | 6736 | MERRILL LYNCH INTERNATIONAL | 125,619 | 1% | ▲ | 1,300 |
| 2025-10-10 | 6736 | MERRILL LYNCH INTERNATIONAL | 124,319 | 1% | ▲ | 1,900 |
| 2025-10-09 | 6736 | MERRILL LYNCH INTERNATIONAL | 122,419 | 1% | ▼ | -2,000 |
| 2025-10-08 | 6736 | MERRILL LYNCH INTERNATIONAL | 124,419 | 1% | ▼ | -2,000 |
| 2025-10-07 | 6736 | MERRILL LYNCH INTERNATIONAL | 126,419 | 1% | ▲ | 5,600 |
| 2025-10-03 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 167,107 | 1% | ▼ | -4,600 |
| 2025-10-03 | 6736 | MERRILL LYNCH INTERNATIONAL | 120,819 | 1% | ▲ | |
| 2025-10-02 | 6736 | モルガン・スタンレーMUFG証券株式会社 | 171,707 | 1% | ▲ | |
| 2025-10-02 | 6736 | GOLDMAN SACHS INTERNATIONAL | 266,696 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 233,800 | 22,600 | 208,000 | 400 | 25,800 | 22,200 |
| 2025-10-03 | 216,700 | 8,200 | 199,700 | 0 | 17,000 | 8,200 |
| 2025-09-26 | 202,600 | 6,900 | 139,000 | 0 | 63,600 | 6,900 |
| 2025-09-19 | 199,500 | 7,200 | 139,700 | 0 | 59,800 | 7,200 |
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 |