| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 9,200 | 9,230 | 8,600 | 8,700 | 27,500 | -450 | 95% | 95% | 85% | ▼ | 99% | 107% | 123% | 85% | 100% |
| 20250121 | 8,550 | 8,590 | 8,340 | 8,450 | 33,700 | -250 | 97% | 99% | 123% | ▼▼ | 99% | 108% | 124% | 83% | 100% |
| 20250122 | 8,450 | 8,460 | 8,290 | 8,360 | 28,900 | -90 | 99% | 99% | 86% | ▼▼▼ | 102% | 113% | 126% | 82% | 100% |
| 20250123 | 8,360 | 8,610 | 8,310 | 8,560 | 24,200 | 200 | 102% | 102% | 84% | ▲ | 102% | 106% | 117% | 84% | 102% |
| 20250124 | 8,980 | 9,230 | 8,930 | 9,180 | 37,100 | 620 | 107% | 102% | 153% | ▲▲ | 101% | 105% | 116% | 90% | 110% |
| 20250127 | 9,030 | 9,240 | 9,030 | 9,090 | 13,800 | -90 | 99% | 101% | 37% | ▼ | 98% | 104% | 116% | 89% | 109% |
| 20250128 | 9,090 | 9,160 | 8,860 | 8,890 | 11,000 | -200 | 98% | 98% | 80% | ▼▼ | 106% | 108% | 118% | 87% | 106% |
| 20250129 | 8,890 | 9,440 | 8,880 | 9,440 | 25,300 | 550 | 106% | 106% | 230% | ▲ | 99% | 103% | 102% | 93% | 113% |
| 20250130 | 9,550 | 9,640 | 9,370 | 9,480 | 16,400 | 40 | 100% | 99% | 65% | ▲▲ | 99% | 105% | 101% | 93% | 113% |
| 20250131 | 9,560 | 9,570 | 9,430 | 9,440 | 10,200 | -40 | 100% | 99% | 62% | ▼ | 100% | 108% | 102% | 95% | 113% |
| 20250203 | 9,480 | 9,610 | 9,130 | 9,470 | 10,700 | 30 | 100% | 100% | 105% | ▲ | 101% | 108% | 97% | 95% | 113% |
| 20250204 | 9,510 | 9,700 | 9,500 | 9,610 | 14,700 | 140 | 101% | 101% | 137% | ▲▲ | 102% | 106% | 83% | 97% | 115% |
| 20250205 | 9,700 | 10,000 | 9,600 | 9,850 | 21,800 | 240 | 102% | 102% | 148% | ▲▲▲ | 101% | 105% | 75% | 99% | 118% |
| 20250206 | 9,990 | 10,160 | 9,800 | 10,070 | 30,300 | 220 | 102% | 101% | 139% | ▲▲▲▲ | 101% | 104% | 74% | 100% | 120% |
| 20250207 | 10,100 | 10,300 | 9,980 | 10,210 | 52,500 | 140 | 101% | 101% | 173% | ▲▲▲▲▲ | 101% | 95% | 74% | 100% | 122% |
| 20250210 | 10,150 | 10,310 | 10,000 | 10,280 | 28,600 | 70 | 101% | 101% | 54% | ▲▲▲▲▲▲ | 100% | 95% | 72% | 100% | 123% |
| 20250212 | 10,180 | 10,210 | 9,690 | 10,180 | 40,300 | -100 | 99% | 100% | 141% | ▼ | 104% | 96% | 71% | 99% | 122% |
| 20250213 | 10,130 | 10,500 | 10,130 | 10,500 | 39,700 | 320 | 103% | 104% | 99% | ▲ | 97% | 94% | 73% | 100% | 126% |
| 20250214 | 9,800 | 9,800 | 9,300 | 9,530 | 129,300 | -970 | 91% | 97% | 326% | ▼ | 102% | 85% | 76% | 91% | 114% |
| 20250217 | 9,450 | 9,700 | 9,400 | 9,610 | 61,300 | 80 | 101% | 102% | 47% | ▲ | 100% | 76% | 74% | 92% | 115% |
| 20250218 | 9,690 | 9,820 | 9,600 | 9,700 | 38,700 | 90 | 101% | 100% | 63% | ▲▲ | 96% | 78% | 75% | 92% | 116% |
| 20250219 | 9,610 | 9,750 | 9,040 | 9,200 | 68,500 | -500 | 95% | 96% | 177% | ▼ | 89% | 83% | 79% | 88% | 110% |
| 20250220 | 9,050 | 9,050 | 8,000 | 8,030 | 111,400 | -1,170 | 87% | 89% | 163% | ▼▼ | 102% | 100% | 100% | 76% | 100% |
| 20250225 | 7,270 | 7,520 | 7,200 | 7,410 | 55,200 | -620 | 92% | 102% | 50% | ▼▼▼ | 99% | 97% | 107% | 71% | 100% |
| 20250226 | 7,430 | 7,580 | 7,310 | 7,390 | 47,100 | -20 | 100% | 99% | 85% | ▼▼▼▼ | 100% | 96% | 106% | 70% | 100% |
| 20250227 | 7,470 | 7,580 | 7,340 | 7,470 | 45,400 | 80 | 101% | 100% | 96% | ▲ | 99% | 97% | 107% | 71% | 101% |
| 20250228 | 7,400 | 7,450 | 7,110 | 7,290 | 88,800 | -180 | 98% | 99% | 196% | ▼ | 101% | 100% | 111% | 69% | 100% |
| 20250303 | 7,140 | 7,420 | 7,140 | 7,220 | 66,100 | -70 | 99% | 101% | 74% | ▼▼ | 100% | 98% | 112% | 69% | 100% |
| 20250304 | 7,100 | 7,200 | 6,950 | 7,070 | 44,300 | -150 | 98% | 100% | 67% | ▼▼▼ | 103% | 97% | 115% | 67% | 100% |
| 20250305 | 6,930 | 7,220 | 6,930 | 7,150 | 54,500 | 80 | 101% | 103% | 123% | ▲ | 101% | 95% | 112% | 68% | 101% |
| 20250306 | 7,110 | 7,300 | 7,090 | 7,170 | 23,300 | 20 | 100% | 101% | 43% | ▲▲ | 101% | 98% | 115% | 68% | 101% |
| 20250307 | 6,900 | 7,020 | 6,600 | 6,940 | 47,800 | -230 | 97% | 101% | 205% | ▼ | 97% | 97% | 115% | 66% | 100% |
| 20250310 | 6,930 | 7,060 | 6,700 | 6,740 | 31,400 | -200 | 97% | 97% | 66% | ▼▼ | 100% | 105% | 120% | 64% | 100% |
| 20250311 | 6,610 | 6,710 | 6,420 | 6,640 | 41,800 | -100 | 99% | 100% | 133% | ▼▼▼ | 101% | 107% | 112% | 63% | 100% |
| 20250312 | 6,650 | 6,950 | 6,650 | 6,740 | 34,900 | 100 | 102% | 101% | 83% | ▲ | 100% | 106% | 110% | 64% | 102% |
| 20250313 | 6,720 | 6,800 | 6,650 | 6,690 | 22,000 | -50 | 99% | 100% | 63% | ▼ | 97% | 106% | 109% | 64% | 101% |
| 20250314 | 6,780 | 6,780 | 6,540 | 6,560 | 28,700 | -130 | 98% | 97% | 130% | ▼▼ | 100% | 105% | 108% | 62% | 100% |
| 20250317 | 6,900 | 7,060 | 6,640 | 6,910 | 49,700 | 350 | 105% | 100% | 173% | ▲ | 101% | 110% | 106% | 71% | 105% |
| 20250318 | 7,000 | 7,260 | 7,000 | 7,100 | 46,800 | 190 | 103% | 101% | 94% | ▲▲ | 100% | 112% | 105% | 73% | 108% |
| 20250319 | 7,100 | 7,220 | 6,990 | 7,090 | 41,100 | -10 | 100% | 100% | 88% | ▼ | 100% | 110% | 107% | 73% | 108% |
| 20250321 | 7,200 | 7,580 | 7,170 | 7,170 | 45,000 | 80 | 101% | 100% | 109% | ▲ | 101% | 103% | 108% | 78% | 109% |
| 20250324 | 7,180 | 7,320 | 7,140 | 7,260 | 34,300 | 90 | 101% | 101% | 76% | ▲▲ | 103% | 97% | 104% | 90% | 111% |
| 20250325 | 7,450 | 7,820 | 7,450 | 7,700 | 32,200 | 440 | 106% | 103% | 94% | ▲▲▲ | 103% | 95% | 100% | 100% | 117% |
| 20250326 | 7,740 | 8,040 | 7,740 | 7,950 | 58,800 | 250 | 103% | 103% | 183% | ▲▲▲▲ | 94% | 95% | 99% | 100% | 121% |
| 20250327 | 7,800 | 7,820 | 7,350 | 7,370 | 68,300 | -580 | 93% | 94% | 116% | ▼ | 101% | 105% | 109% | 93% | 112% |
| 20250328 | 7,100 | 7,340 | 7,080 | 7,150 | 37,000 | -220 | 97% | 101% | 54% | ▼▼ | 102% | 98% | 109% | 90% | 109% |
| 20250331 | 7,090 | 7,270 | 6,870 | 7,230 | 43,600 | 80 | 101% | 102% | 118% | ▲ | 102% | 93% | 107% | 91% | 110% |
| 20250401 | 7,220 | 7,440 | 7,220 | 7,340 | 32,100 | 110 | 102% | 102% | 74% | ▲▲ | 103% | 90% | 107% | 92% | 112% |
| 20250402 | 7,190 | 7,450 | 7,140 | 7,420 | 37,100 | 80 | 101% | 103% | 116% | ▲▲▲ | 99% | 102% | 110% | 93% | 113% |
| 20250403 | 7,000 | 7,090 | 6,860 | 6,930 | 45,400 | -490 | 93% | 99% | 122% | ▼ | 99% | 106% | 0% | 87% | 106% |
| 20250404 | 6,800 | 6,820 | 6,650 | 6,750 | 36,100 | -180 | 97% | 99% | 80% | ▼▼ | 102% | 114% | 0% | 85% | 103% |
| 20250408 | 6,340 | 6,600 | 6,330 | 6,490 | 55,300 | -260 | 96% | 102% | 153% | ▼▼▼ | 100% | 113% | 0% | 82% | 100% |
| 20250409 | 6,490 | 6,540 | 6,230 | 6,460 | 49,500 | -30 | 100% | 100% | 90% | ▼▼▼▼ | 104% | 107% | 0% | 81% | 100% |
| 20250410 | 6,860 | 7,200 | 6,780 | 7,120 | 37,900 | 660 | 110% | 104% | 77% | ▲ | 104% | 108% | 0% | 90% | 110% |
| 20250411 | 6,950 | 7,230 | 6,950 | 7,200 | 22,000 | 80 | 101% | 104% | 58% | ▲▲ | 100% | 107% | 0% | 91% | 111% |
| 20250414 | 7,220 | 7,320 | 7,220 | 7,230 | 21,500 | 30 | 100% | 100% | 98% | ▲▲▲ | 99% | 105% | 0% | 91% | 112% |
| 20250415 | 7,380 | 7,390 | 7,220 | 7,320 | 21,200 | 90 | 101% | 99% | 99% | ▲▲▲▲ | 101% | 0% | 0% | 92% | 113% |
| 20250416 | 7,260 | 7,350 | 7,150 | 7,340 | 27,300 | 20 | 100% | 101% | 129% | ▲▲▲▲▲ | 103% | 0% | 0% | 92% | 114% |
| 20250417 | 7,300 | 7,510 | 7,250 | 7,490 | 26,700 | 150 | 102% | 103% | 98% | ▲▲▲▲▲▲ | 104% | 0% | 0% | 94% | 116% |
| 20250418 | 7,410 | 7,830 | 7,410 | 7,720 | 40,900 | 230 | 103% | 104% | 153% | ▲▲▲▲▲▲▲ | % | % | % | 97% | 120% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 132,200 | 0 | 26,400 | 0 | 105,800 |
| 2025-04-04 | 0 | 160,900 | 0 | 34,400 | 0 | 126,500 |
| 2025-03-28 | 0 | 161,800 | 0 | 31,600 | 0 | 130,200 |
| 2025-03-21 | 0 | 164,600 | 0 | 25,400 | 0 | 139,200 |
| 2025-03-14 | 0 | 164,800 | 0 | 22,400 | 0 | 142,400 |
| 2025-03-07 | 0 | 164,900 | 0 | 22,000 | 0 | 142,900 |
| 2025-02-28 | 0 | 166,500 | 0 | 22,300 | 0 | 144,200 |
| 2025-02-21 | 200 | 202,800 | 200 | 57,100 | 0 | 145,700 |
| 2025-02-14 | 0 | 195,800 | 0 | 53,500 | 0 | 142,300 |
| 2025-02-07 | 0 | 193,300 | 0 | 56,000 | 0 | 137,300 |
| 2025-01-31 | 0 | 193,800 | 0 | 55,400 | 0 | 138,400 |
| 2025-01-24 | 200 | 194,400 | 200 | 55,500 | 0 | 138,900 |
| 2025-01-17 | 0 | 195,000 | 0 | 55,600 | 0 | 139,400 |
| 2025-01-10 | 0 | 199,700 | 0 | 59,600 | 0 | 140,100 |
| 2024-12-27 | 0 | 197,900 | 0 | 58,800 | 0 | 139,100 |
| 2024-12-20 | 200 | 239,200 | 200 | 73,000 | 0 | 166,200 |
| 2024-12-13 | 0 | 254,800 | 0 | 74,300 | 0 | 180,500 |
| 2024-12-06 | 2,600 | 268,600 | 0 | 74,200 | 2,600 | 194,400 |
| 2024-11-29 | 3,800 | 284,100 | 0 | 84,900 | 3,800 | 199,200 |
| 2024-11-22 | 7,900 | 287,800 | 100 | 92,500 | 7,800 | 195,300 |
| 2024-11-15 | 8,900 | 288,300 | 0 | 96,800 | 8,900 | 191,500 |
| 2024-11-08 | 10,600 | 280,200 | 0 | 94,900 | 10,600 | 185,300 |
| 2024-11-01 | 10,600 | 282,800 | 0 | 95,200 | 10,600 | 187,600 |
| 2024-10-25 | 10,800 | 290,400 | 0 | 94,900 | 10,800 | 195,500 |
| 2024-10-18 | 10,800 | 290,800 | 0 | 94,800 | 10,800 | 196,000 |
| 2024-10-11 | 11,300 | 288,000 | 0 | 92,900 | 11,300 | 195,100 |
| 2024-10-04 | 28,900 | 286,300 | 0 | 91,800 | 28,900 | 194,500 |
| 2024-09-27 | 29,900 | 298,800 | 0 | 92,100 | 29,900 | 206,700 |
| 2024-09-20 | 30,100 | 300,700 | 0 | 92,000 | 30,100 | 208,700 |
| 2024-09-13 | 66,600 | 302,600 | 0 | 92,300 | 66,600 | 210,300 |
| 2024-09-06 | 66,700 | 312,100 | 0 | 92,900 | 66,700 | 219,200 |
| 2024-08-30 | 66,800 | 310,000 | 0 | 93,200 | 66,800 | 216,800 |
| 2024-08-23 | 67,000 | 290,900 | 0 | 92,100 | 67,000 | 198,800 |
| 2024-08-16 | 69,100 | 214,100 | 1,000 | 96,800 | 68,100 | 117,300 |
| 2024-08-09 | 68,400 | 214,800 | 0 | 14,300 | 68,400 | 200,500 |
| 2024-08-02 | 73,900 | 472,800 | 0 | 151,000 | 73,900 | 321,800 |
| 2024-07-26 | 74,900 | 542,800 | 0 | 173,900 | 74,900 | 368,900 |
| 2024-07-19 | 75,800 | 537,700 | 0 | 163,800 | 75,800 | 373,900 |
| 2024-07-12 | 77,000 | 537,300 | 0 | 157,400 | 77,000 | 379,900 |
| 2024-07-05 | 81,300 | 539,800 | 0 | 157,400 | 81,300 | 382,400 |
| 2024-06-28 | 88,400 | 541,700 | 0 | 156,800 | 88,400 | 384,900 |
| 2024-06-21 | 90,100 | 545,900 | 500 | 157,000 | 89,600 | 388,900 |
| 2024-06-14 | 92,100 | 628,700 | 0 | 209,100 | 92,100 | 419,600 |
| 2024-06-07 | 25,900 | 547,600 | 0 | 256,300 | 25,900 | 291,300 |
| 2024-05-31 | 26,600 | 497,900 | 0 | 258,700 | 26,600 | 239,200 |
| 2024-05-24 | 43,900 | 388,700 | 0 | 217,300 | 43,900 | 171,400 |
| 2024-05-17 | 44,400 | 327,100 | 0 | 193,900 | 44,400 | 133,200 |
| 2024-05-10 | 38,000 | 177,200 | 0 | 141,000 | 38,000 | 36,200 |
| 2024-05-02 | 27,600 | 153,100 | 0 | 110,700 | 27,600 | 42,400 |
| 2024-04-26 | 40,400 | 146,900 | 0 | 110,200 | 40,400 | 36,700 |
| 2024-04-19 | 22,600 | 136,500 | 0 | 110,300 | 22,600 | 26,200 |
| 2024-04-12 | 30,000 | 138,500 | 0 | 112,700 | 30,000 | 25,800 |
| 2024-04-05 | 34,000 | 141,100 | 0 | 115,500 | 34,000 | 25,600 |
| 2024-03-29 | 35,900 | 151,200 | 0 | 115,500 | 35,900 | 35,700 |
| 2024-03-22 | 36,100 | 124,800 | 0 | 111,900 | 36,100 | 12,900 |
| 2024-03-15 | 35,700 | 122,900 | 0 | 109,400 | 35,700 | 13,500 |
| 2024-03-08 | 34,700 | 121,900 | 0 | 109,900 | 34,700 | 12,000 |
| 2024-03-01 | 34,600 | 119,200 | 0 | 108,600 | 34,600 | 10,600 |
| 2024-02-22 | 34,600 | 117,300 | 0 | 107,500 | 34,600 | 9,800 |
| 2024-02-16 | 29,600 | 104,600 | 0 | 98,100 | 29,600 | 6,500 |
| 2024-02-09 | 27,500 | 99,500 | 0 | 95,900 | 27,500 | 3,600 |
| 2024-02-02 | 23,800 | 96,100 | 0 | 92,500 | 23,800 | 3,600 |
| 2024-01-26 | 23,100 | 95,000 | 0 | 92,200 | 23,100 | 2,800 |
| 2024-01-19 | 25,100 | 95,100 | 0 | 92,100 | 25,100 | 3,000 |
| 2024-01-12 | 18,000 | 95,900 | 0 | 92,100 | 18,000 | 3,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-24 | モルガン・スタンレーMUFG証券株式会社 | 187,483 | 0.78% | ▼ | -4,800 | 7,180 | 7,320 | 7,140 | 7,260 | 34,300 |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 192,283 | 0.80% | ▲ | 5,300 | 7,200 | 7,580 | 7,170 | 7,170 | 45,000 |
| 2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 186,983 | 0.77% | ▼ | -7,700 | 6,900 | 7,060 | 6,640 | 6,910 | 49,700 |
| 2025-02-28 | モルガン・スタンレーMUFG証券株式会社 | 194,683 | 0.81% | ▲ | 23,776 | 7,400 | 7,450 | 7,110 | 7,290 | 88,800 |
| 2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 170,907 | 0.71% | ▲ | 11,300 | 7,270 | 7,520 | 7,200 | 7,410 | 55,200 |
| 2025-02-20 | モルガン・スタンレーMUFG証券株式会社 | 159,607 | 0.66% | ▲ | 37,100 | 9,050 | 9,050 | 8,000 | 8,030 | 111,400 |
| 2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 122,507 | 0.51% | ▲ | 9,800 | 9,800 | 9,300 | 9,530 | 129,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250417 | 16:00 | サン電子 | 機構改革および人事異動に関するお知らせ |
| 20250122 | 16:00 | サン電子 | 当社持分法適用関連会社Cellebrite株式の受領に関するお知らせ |
| 20241210 | 11:30 | サン電子 | 2025年3月期第２四半期（中間）決算説明会 説明資料・中期経営計画 説明資料 |
| 20241206 | 18:00 | サン電子 | 当社持分法適用関連会社Cellebrite株式の受領に関するお知らせ |
| 20241111 | 16:00 | サン電子 | 当社持分法適用関連会社Cellebrite株式の受領に関するお知らせ |
| 20240919 | 18:00 | サン電子 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240816 | 16:00 | サン電子 | ヘバラ・ホールドコ・ツー・エル・ピー（Hebara Holdco II, L.P.）による当社株券に対する公開買付けの結果及び主要株主の異動に関するお知らせ |
| 20240809 | 16:00 | サン電子 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 19:15 | サン電子 | ヘバラ・ホールドコ・ツー・エル・ピー（Hebara Holdco II, L.P.）による当社株券に対する公開買付けの買付条件等の変更に関するお知らせ |
| 20240724 | 16:00 | サン電子 | ヘバラ・ホールドコ・ツー・エル・ピー（Hebara Holdco II, L.P.）による当社株券に対する公開買付けの買付条件等の変更に関するお知らせ |
| 20240620 | 12:00 | サン電子 | ヘバラ ホールドコ ツー エル ピー（Hebara Holdco II, L.P.）による当社株券に対する公開買付けに関する意見表明（中立）のお知らせ |
| 20240610 | 13:45 | サン電子 | ヘバラ ホールドコ ツー エル ピーによる当社株券に対する公開買付けの開始に関するお知らせ |
| 20240514 | 16:00 | サン電子 | 通期業績予想と実績の差異に関するお知らせ |
| 20240514 | 16:00 | サン電子 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | サン電子 | 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 |
|---|---|---|---|
| 6736 | 1 | サン電子株式会社 | 2025-04-19 04:20:39 |
| 6736 | 2 | IR News | SUNCORPORATION | 2024-10-31 16:30:05 |
| 6736 | 2 | 決算説明資料 | サン電子株式会社 | 2024-10-31 16:29:49 |
| 6736 | 2 | 電子広告 | サン電子株式会社 | 2024-10-31 16:29:46 |
| 6736 | 2 | IRライブラリー | サン電子株式会社 | 2024-10-31 16:29:44 |
| 6736 | 2 | 経営情報 | サン電子株式会社 | 2024-10-31 16:29:43 |
| 6736 | 2 | IRカレンダー | サン電子株式会社 | 2024-06-15 13:01:47 |
| 6736 | 2 | IRライブラリ | サン電子株式会社 | 2024-06-15 13:01:42 |
| 6736 | 3 | OSINTソリューションで世界をリードするShadowDragon社との戦略的パートナーシップ契約を締結 | サン電子株式会社 | 2025-04-18 16:30:08 |
| 6736 | 3 | ゴールデンウィーク休暇のお知らせ | サン電子株式会社 | 2025-04-08 19:29:03 |