| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 7,100 | 7,150 | 6,980 | 7,040 | 41,300 | -60 | 99% | 99% | 40% | ▼ | 98% | 107% | 113% | 99% | 111% |
| 20240925 | 6,990 | 7,020 | 6,800 | 6,820 | 43,500 | -220 | 97% | 98% | 105% | ▼▼ | 102% | 108% | 112% | 96% | 107% |
| 20240926 | 6,920 | 7,180 | 6,820 | 7,030 | 56,700 | 210 | 103% | 102% | 130% | ▲ | 99% | 104% | 109% | 99% | 110% |
| 20240927 | 7,110 | 7,260 | 6,940 | 7,040 | 61,600 | 10 | 100% | 99% | 109% | ▲▲ | 106% | 109% | 115% | 99% | 111% |
| 20240930 | 6,900 | 7,330 | 6,890 | 7,300 | 78,000 | 260 | 104% | 106% | 127% | ▲▲▲ | 101% | 105% | 107% | 100% | 115% |
| 20241001 | 7,390 | 7,560 | 7,240 | 7,450 | 135,900 | 150 | 102% | 101% | 174% | ▲▲▲▲ | 99% | 107% | 107% | 100% | 113% |
| 20241002 | 7,410 | 7,610 | 7,290 | 7,360 | 100,400 | -90 | 99% | 99% | 74% | ▼ | 98% | 104% | 106% | 99% | 112% |
| 20241003 | 7,570 | 7,730 | 7,400 | 7,420 | 61,200 | 60 | 101% | 98% | 61% | ▲ | 102% | 106% | 108% | 100% | 113% |
| 20241004 | 7,420 | 7,610 | 7,410 | 7,540 | 49,300 | 120 | 102% | 102% | 81% | ▲▲ | 103% | 100% | 107% | 100% | 115% |
| 20241007 | 7,520 | 7,750 | 7,520 | 7,740 | 40,500 | 200 | 103% | 103% | 82% | ▲▲▲ | 101% | 95% | 103% | 100% | 118% |
| 20241008 | 7,800 | 7,940 | 7,690 | 7,900 | 32,100 | 160 | 102% | 101% | 79% | ▲▲▲▲ | 99% | 94% | 101% | 100% | 119% |
| 20241009 | 7,980 | 8,300 | 7,860 | 7,890 | 136,200 | -10 | 100% | 99% | 424% | ▼ | 96% | 97% | 103% | 100% | 118% |
| 20241010 | 7,870 | 7,900 | 7,290 | 7,530 | 126,800 | -360 | 95% | 96% | 93% | ▼▼ | 98% | 102% | 107% | 95% | 113% |
| 20241011 | 7,540 | 7,570 | 7,370 | 7,370 | 23,800 | -160 | 98% | 98% | 19% | ▼▼▼ | 99% | 102% | 110% | 93% | 110% |
| 20241015 | 7,450 | 7,540 | 7,340 | 7,410 | 27,700 | 40 | 101% | 99% | 116% | ▲ | 102% | 103% | 114% | 94% | 111% |
| 20241016 | 7,350 | 7,580 | 7,250 | 7,470 | 53,600 | 60 | 101% | 102% | 194% | ▲▲ | 103% | 100% | 112% | 95% | 112% |
| 20241017 | 7,470 | 7,800 | 7,440 | 7,660 | 44,300 | 190 | 103% | 103% | 83% | ▲▲▲ | 97% | 99% | 107% | 97% | 115% |
| 20241018 | 7,810 | 7,880 | 7,610 | 7,610 | 24,200 | -50 | 99% | 97% | 55% | ▼ | 99% | 101% | 109% | 96% | 114% |
| 20241021 | 7,630 | 7,700 | 7,540 | 7,590 | 14,800 | -20 | 100% | 99% | 61% | ▼▼ | 101% | 107% | 112% | 96% | 111% |
| 20241022 | 7,440 | 7,500 | 7,360 | 7,480 | 28,000 | -110 | 99% | 101% | 189% | ▼▼▼ | 99% | 105% | 111% | 95% | 110% |
| 20241023 | 7,540 | 7,690 | 7,330 | 7,490 | 18,100 | 10 | 100% | 99% | 65% | ▲ | 103% | 106% | 111% | 95% | 110% |
| 20241024 | 7,490 | 7,740 | 7,470 | 7,740 | 43,500 | 250 | 103% | 103% | 240% | ▲▲ | 99% | 103% | 112% | 98% | 110% |
| 20241025 | 7,800 | 7,800 | 7,650 | 7,730 | 12,800 | -10 | 100% | 99% | 29% | ▼ | 103% | 104% | 113% | 98% | 110% |
| 20241028 | 7,720 | 7,970 | 7,700 | 7,930 | 23,400 | 200 | 103% | 103% | 183% | ▲ | 99% | 99% | 110% | 100% | 109% |
| 20241029 | 7,940 | 7,940 | 7,710 | 7,850 | 30,300 | -80 | 99% | 99% | 129% | ▼ | 101% | 101% | 111% | 99% | 107% |
| 20241030 | 7,850 | 8,160 | 7,840 | 7,950 | 58,500 | 100 | 101% | 101% | 193% | ▲ | 102% | 102% | 111% | 100% | 108% |
| 20241031 | 7,870 | 8,080 | 7,850 | 8,010 | 27,800 | 60 | 101% | 102% | 48% | ▲▲ | 98% | 101% | 109% | 100% | 109% |
| 20241101 | 8,000 | 8,000 | 7,780 | 7,850 | 35,400 | -160 | 98% | 98% | 127% | ▼ | 97% | 101% | 110% | 98% | 107% |
| 20241105 | 7,990 | 7,990 | 7,710 | 7,780 | 20,600 | -70 | 99% | 97% | 58% | ▼▼ | 100% | 104% | 113% | 97% | 106% |
| 20241106 | 7,900 | 7,990 | 7,800 | 7,890 | 26,200 | 110 | 101% | 100% | 127% | ▲ | 101% | 104% | 115% | 99% | 107% |
| 20241107 | 8,000 | 8,150 | 7,990 | 8,040 | 33,900 | 150 | 102% | 101% | 129% | ▲▲ | 100% | 103% | 115% | 100% | 109% |
| 20241108 | 8,100 | 8,140 | 7,940 | 8,070 | 23,300 | 30 | 100% | 100% | 69% | ▲▲▲ | 101% | 100% | 116% | 100% | 109% |
| 20241111 | 8,000 | 8,140 | 7,950 | 8,040 | 14,200 | -30 | 100% | 101% | 61% | ▼ | 102% | 93% | 115% | 100% | 109% |
| 20241112 | 8,070 | 8,300 | 8,070 | 8,200 | 39,100 | 160 | 102% | 102% | 275% | ▲ | 101% | 91% | 112% | 100% | 111% |
| 20241113 | 8,290 | 8,390 | 8,070 | 8,350 | 119,200 | 150 | 102% | 101% | 305% | ▲▲ | 96% | 96% | 112% | 100% | 112% |
| 20241114 | 8,280 | 8,340 | 7,890 | 7,980 | 53,400 | -370 | 96% | 96% | 45% | ▼ | 97% | 102% | 120% | 96% | 107% |
| 20241115 | 7,770 | 8,000 | 7,410 | 7,540 | 118,500 | -440 | 94% | 97% | 222% | ▼▼ | 97% | 118% | 126% | 90% | 101% |
| 20241118 | 7,390 | 7,760 | 7,170 | 7,170 | 59,200 | -370 | 95% | 97% | 50% | ▼▼▼ | 105% | 121% | 130% | 86% | 100% |
| 20241119 | 7,180 | 7,670 | 7,180 | 7,520 | 62,000 | 350 | 105% | 105% | 105% | ▲ | 103% | 111% | 120% | 90% | 105% |
| 20241120 | 7,760 | 8,000 | 7,760 | 7,960 | 45,200 | 440 | 106% | 103% | 73% | ▲▲ | 99% | 108% | 117% | 95% | 111% |
| 20241121 | 7,980 | 8,040 | 7,740 | 7,910 | 34,400 | -50 | 99% | 99% | 76% | ▼ | 108% | 105% | 115% | 95% | 110% |
| 20241122 | 8,100 | 8,720 | 8,100 | 8,720 | 83,100 | 810 | 110% | 108% | 242% | ▲ | 100% | 103% | 118% | 100% | 122% |
| 20241125 | 8,270 | 8,360 | 8,060 | 8,280 | 52,900 | -440 | 95% | 100% | 64% | ▼ | 107% | 109% | 121% | 95% | 115% |
| 20241126 | 8,090 | 8,710 | 8,090 | 8,650 | 49,000 | 370 | 104% | 107% | 93% | ▲ | 99% | 105% | 115% | 99% | 121% |
| 20241127 | 8,500 | 8,670 | 8,340 | 8,400 | 47,800 | -250 | 97% | 99% | 98% | ▼ | 100% | 108% | 115% | 96% | 117% |
| 20241128 | 8,490 | 8,550 | 8,410 | 8,500 | 12,500 | 100 | 101% | 100% | 26% | ▲ | 100% | 110% | 115% | 97% | 119% |
| 20241129 | 8,500 | 8,720 | 8,400 | 8,540 | 31,000 | 40 | 100% | 100% | 248% | ▲▲ | 100% | 105% | 110% | 98% | 119% |
| 20241202 | 8,840 | 8,860 | 8,510 | 8,810 | 42,200 | 270 | 103% | 100% | 136% | ▲▲▲ | 103% | 107% | 113% | 100% | 123% |
| 20241203 | 8,670 | 9,090 | 8,670 | 8,920 | 33,100 | 110 | 101% | 103% | 78% | ▲▲▲▲ | 102% | 100% | 108% | 100% | 124% |
| 20241204 | 9,070 | 9,210 | 9,030 | 9,210 | 39,500 | 290 | 103% | 102% | 119% | ▲▲▲▲▲ | 101% | 95% | 106% | 100% | 128% |
| 20241205 | 9,210 | 9,370 | 9,100 | 9,310 | 41,100 | 100 | 101% | 101% | 104% | ▲▲▲▲▲▲ | 100% | 96% | 105% | 100% | 130% |
| 20241206 | 9,310 | 9,310 | 9,200 | 9,300 | 18,200 | -10 | 100% | 100% | 44% | ▼ | 96% | 97% | 0% | 100% | 130% |
| 20241209 | 9,450 | 9,600 | 9,020 | 9,060 | 30,900 | -240 | 97% | 96% | 170% | ▼▼ | 96% | 102% | 0% | 97% | 126% |
| 20241210 | 9,010 | 9,010 | 8,620 | 8,690 | 20,900 | -370 | 96% | 96% | 68% | ▼▼▼ | 102% | 106% | 0% | 93% | 121% |
| 20241211 | 8,640 | 8,780 | 8,600 | 8,770 | 18,500 | 80 | 101% | 102% | 89% | ▲ | 101% | 103% | 0% | 94% | 122% |
| 20241212 | 8,870 | 9,180 | 8,860 | 8,970 | 29,700 | 200 | 102% | 101% | 161% | ▲▲ | 102% | 102% | 0% | 96% | 125% |
| 20241213 | 8,970 | 9,290 | 8,890 | 9,180 | 81,500 | 210 | 102% | 102% | 274% | ▲▲▲ | 95% | 103% | 0% | 99% | 128% |
| 20241216 | 9,470 | 9,580 | 8,980 | 9,000 | 33,700 | -180 | 98% | 95% | 41% | ▼ | 99% | 106% | 0% | 97% | 120% |
| 20241217 | 9,250 | 9,400 | 9,080 | 9,130 | 32,900 | 130 | 101% | 99% | 98% | ▲ | 99% | 0% | 0% | 98% | 115% |
| 20241218 | 9,130 | 9,200 | 8,960 | 9,020 | 24,300 | -110 | 99% | 99% | 74% | ▼ | 101% | 0% | 0% | 97% | 114% |
| 20241219 | 9,000 | 9,240 | 8,920 | 9,110 | 24,600 | 90 | 101% | 101% | 101% | ▲ | 105% | 0% | 0% | 98% | 110% |
| 20241220 | 9,260 | 10,080 | 9,090 | 9,760 | 334,100 | 650 | 107% | 105% | 1358% | ▲▲ | % | % | % | 100% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-21 22:24:36 |
| 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 | 冬期休暇のお知らせ | サン電子株式会社 | 2024-11-26 10:29:55 |
| 6736 | 3 | 復旧のお知らせ（江南事業所への電話回線） | サン電子株式会社 | 2024-11-07 18:30:23 |