| 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 | 8,080 | 8,200 | 7,940 | 8,010 | 62,600 | -370 | 96% | 99% | 176% | ▼▼ | 102% | 105% | 98% | 85% | 100% |
| 20240726 | 7,860 | 8,180 | 7,840 | 8,010 | 46,700 | 0 | 100% | 102% | 75% | -- | 99% | 95% | 94% | 85% | 100% |
| 20240729 | 8,260 | 8,280 | 8,140 | 8,210 | 35,500 | 200 | 102% | 99% | 76% | ▲ | 100% | 88% | 95% | 87% | 102% |
| 20240730 | 8,170 | 8,290 | 8,070 | 8,140 | 36,400 | -70 | 99% | 100% | 103% | ▼ | 103% | 76% | 97% | 86% | 102% |
| 20240731 | 7,990 | 8,230 | 7,920 | 8,220 | 36,500 | 80 | 101% | 103% | 100% | ▲ | 96% | 80% | 95% | 87% | 103% |
| 20240801 | 8,150 | 8,240 | 7,790 | 7,820 | 61,900 | -400 | 95% | 96% | 170% | ▼ | 96% | 90% | 101% | 83% | 100% |
| 20240802 | 7,420 | 7,500 | 7,090 | 7,150 | 143,800 | -670 | 91% | 96% | 232% | ▼▼ | 93% | 117% | 124% | 76% | 100% |
| 20240805 | 6,050 | 6,320 | 5,650 | 5,650 | 174,300 | -1,500 | 79% | 93% | 121% | ▼▼▼ | 99% | 116% | 121% | 60% | 100% |
| 20240806 | 6,100 | 6,220 | 5,820 | 6,040 | 205,800 | 390 | 107% | 99% | 118% | ▲ | 111% | 118% | 121% | 64% | 107% |
| 20240807 | 5,900 | 6,780 | 5,900 | 6,520 | 120,300 | 480 | 108% | 111% | 58% | ▲▲ | 104% | 108% | 110% | 69% | 115% |
| 20240808 | 6,420 | 6,810 | 6,420 | 6,690 | 105,700 | 170 | 103% | 104% | 88% | ▲▲▲ | 96% | 105% | 95% | 73% | 118% |
| 20240809 | 7,390 | 7,690 | 6,850 | 7,060 | 181,500 | 370 | 106% | 96% | 172% | ▲▲▲▲ | 93% | 103% | 93% | 77% | 125% |
| 20240813 | 7,510 | 7,820 | 6,700 | 6,950 | 357,800 | -110 | 98% | 93% | 197% | ▼ | 99% | 108% | 101% | 76% | 123% |
| 20240814 | 6,970 | 7,150 | 6,740 | 6,920 | 211,500 | -30 | 100% | 99% | 59% | ▼▼ | 98% | 109% | 102% | 77% | 122% |
| 20240815 | 6,870 | 7,060 | 6,720 | 6,740 | 145,000 | -180 | 97% | 98% | 69% | ▼▼▼ | 112% | 106% | 101% | 78% | 119% |
| 20240816 | 6,940 | 7,740 | 6,940 | 7,740 | 254,400 | 1,000 | 115% | 112% | 175% | ▲ | 95% | 94% | 91% | 90% | 137% |
| 20240819 | 7,590 | 7,780 | 7,130 | 7,180 | 165,400 | -560 | 93% | 95% | 65% | ▼ | 102% | 95% | 89% | 84% | 127% |
| 20240820 | 7,390 | 7,680 | 7,350 | 7,510 | 139,400 | 330 | 105% | 102% | 84% | ▲ | 100% | 93% | 82% | 88% | 133% |
| 20240821 | 7,380 | 7,500 | 7,230 | 7,360 | 66,300 | -150 | 98% | 100% | 48% | ▼ | 96% | 93% | 81% | 88% | 130% |
| 20240822 | 7,460 | 7,460 | 7,080 | 7,130 | 85,600 | -230 | 97% | 96% | 129% | ▼▼ | 99% | 98% | 85% | 87% | 126% |
| 20240823 | 7,090 | 7,090 | 6,920 | 7,030 | 66,900 | -100 | 99% | 99% | 78% | ▼▼▼ | 98% | 100% | 88% | 86% | 124% |
| 20240826 | 7,030 | 7,030 | 6,730 | 6,890 | 66,300 | -140 | 98% | 98% | 99% | ▼▼▼▼ | 101% | 104% | 92% | 84% | 122% |
| 20240827 | 6,740 | 6,880 | 6,670 | 6,830 | 82,900 | -60 | 99% | 101% | 125% | ▼▼▼▼▼ | 102% | 101% | 91% | 83% | 121% |
| 20240828 | 6,810 | 6,970 | 6,770 | 6,970 | 62,600 | 140 | 102% | 102% | 76% | ▲ | 101% | 97% | 91% | 85% | 123% |
| 20240829 | 6,790 | 6,900 | 6,750 | 6,880 | 62,500 | -90 | 99% | 101% | 100% | ▼ | 101% | 86% | 89% | 88% | 122% |
| 20240830 | 6,970 | 7,300 | 6,920 | 7,020 | 235,700 | 140 | 102% | 101% | 377% | ▲ | 96% | 83% | 86% | 91% | 124% |
| 20240902 | 7,200 | 7,240 | 6,870 | 6,880 | 83,300 | -140 | 98% | 96% | 35% | ▼ | 95% | 84% | 90% | 89% | 122% |
| 20240903 | 6,880 | 6,930 | 6,570 | 6,570 | 92,400 | -310 | 95% | 95% | 111% | ▼▼ | 95% | 92% | 98% | 85% | 109% |
| 20240904 | 6,350 | 6,430 | 6,020 | 6,020 | 187,400 | -550 | 92% | 95% | 203% | ▼▼▼ | 99% | 97% | 104% | 78% | 100% |
| 20240905 | 6,000 | 6,100 | 5,890 | 5,950 | 85,900 | -70 | 99% | 99% | 46% | ▼▼▼▼ | 97% | 97% | 104% | 77% | 100% |
| 20240906 | 5,990 | 6,010 | 5,760 | 5,810 | 60,200 | -140 | 98% | 97% | 70% | ▼▼▼▼▼ | 103% | 106% | 112% | 75% | 100% |
| 20240909 | 5,560 | 5,770 | 5,490 | 5,730 | 80,000 | -80 | 99% | 103% | 133% | ▼▼▼▼▼▼ | 101% | 101% | 111% | 74% | 100% |
| 20240910 | 5,800 | 5,880 | 5,700 | 5,830 | 64,000 | 100 | 102% | 101% | 80% | ▲ | 99% | 98% | 111% | 75% | 102% |
| 20240911 | 5,810 | 5,860 | 5,650 | 5,760 | 89,900 | -70 | 99% | 99% | 140% | ▼ | 98% | 101% | 108% | 74% | 101% |
| 20240912 | 5,960 | 5,980 | 5,700 | 5,840 | 74,100 | 80 | 101% | 98% | 82% | ▲ | 101% | 103% | 111% | 75% | 102% |
| 20240913 | 5,840 | 5,930 | 5,790 | 5,870 | 44,700 | 30 | 101% | 101% | 60% | ▲▲ | 96% | 105% | 109% | 78% | 102% |
| 20240917 | 5,930 | 5,940 | 5,580 | 5,700 | 57,900 | -170 | 97% | 96% | 130% | ▼ | 99% | 107% | 111% | 76% | 100% |
| 20240918 | 5,800 | 5,890 | 5,690 | 5,720 | 30,800 | 20 | 100% | 99% | 53% | ▲ | 102% | 105% | 110% | 78% | 100% |
| 20240919 | 5,880 | 6,050 | 5,880 | 6,020 | 57,800 | 300 | 105% | 102% | 188% | ▲▲ | 98% | 100% | 105% | 84% | 106% |
| 20240920 | 6,170 | 6,230 | 5,930 | 6,020 | 279,600 | 0 | 100% | 98% | 484% | -- | 101% | 101% | 106% | 86% | 106% |
| 20240924 | 6,120 | 6,290 | 6,090 | 6,210 | 91,200 | 190 | 103% | 101% | 33% | ▲ | 98% | 100% | 106% | 88% | 109% |
| 20240925 | 6,090 | 6,200 | 5,970 | 5,980 | 58,900 | -230 | 96% | 98% | 65% | ▼ | 101% | 100% | 100% | 85% | 105% |
| 20240926 | 6,080 | 6,200 | 6,060 | 6,160 | 51,600 | 180 | 103% | 101% | 88% | ▲ | 100% | 98% | 97% | 88% | 108% |
| 20240927 | 6,170 | 6,290 | 6,110 | 6,200 | 48,300 | 40 | 101% | 100% | 94% | ▲▲ | 99% | 101% | 100% | 88% | 109% |
| 20240930 | 6,000 | 6,140 | 5,950 | 5,950 | 57,300 | -250 | 96% | 99% | 119% | ▼ | 102% | 104% | 100% | 85% | 104% |
| 20241001 | 5,940 | 6,110 | 5,900 | 6,080 | 39,500 | 130 | 102% | 102% | 69% | ▲ | 97% | 105% | 101% | 88% | 107% |
| 20241002 | 5,910 | 5,930 | 5,750 | 5,760 | 52,700 | -320 | 95% | 97% | 133% | ▼ | 102% | 109% | 99% | 88% | 101% |
| 20241003 | 5,950 | 6,040 | 5,850 | 6,040 | 58,100 | 280 | 105% | 102% | 110% | ▲ | 98% | 107% | 96% | 97% | 106% |
| 20241004 | 6,020 | 6,170 | 5,890 | 5,890 | 41,800 | -150 | 98% | 98% | 72% | ▼ | 100% | 98% | 91% | 95% | 103% |
| 20241007 | 6,160 | 6,380 | 6,110 | 6,150 | 87,500 | 260 | 104% | 100% | 209% | ▲ | 101% | 98% | 0% | 99% | 108% |
| 20241008 | 6,160 | 6,420 | 6,100 | 6,200 | 96,700 | 50 | 101% | 101% | 111% | ▲▲ | 101% | 94% | 0% | 100% | 109% |
| 20241009 | 6,370 | 6,530 | 6,270 | 6,460 | 76,200 | 260 | 104% | 101% | 79% | ▲▲▲ | 92% | 91% | 0% | 100% | 113% |
| 20241010 | 6,550 | 6,560 | 6,020 | 6,050 | 110,600 | -410 | 94% | 92% | 145% | ▼ | 99% | 98% | 0% | 94% | 106% |
| 20241011 | 6,060 | 6,150 | 5,980 | 5,980 | 50,000 | -70 | 99% | 99% | 45% | ▼▼ | 100% | 98% | 0% | 93% | 105% |
| 20241015 | 6,030 | 6,140 | 5,970 | 6,010 | 36,100 | 30 | 101% | 100% | 72% | ▲ | 101% | 98% | 0% | 93% | 105% |
| 20241016 | 5,910 | 6,000 | 5,870 | 5,940 | 47,800 | -70 | 99% | 101% | 132% | ▼ | 100% | 95% | 0% | 92% | 104% |
| 20241017 | 5,940 | 5,940 | 5,770 | 5,940 | 48,600 | 0 | 100% | 100% | 102% | -- | 99% | 0% | 0% | 92% | 104% |
| 20241018 | 5,940 | 5,940 | 5,790 | 5,880 | 54,400 | -60 | 99% | 99% | 112% | ▼ | 100% | 0% | 0% | 91% | 102% |
| 20241021 | 5,790 | 5,880 | 5,740 | 5,780 | 30,800 | -100 | 98% | 100% | 57% | ▼▼ | 97% | 0% | 0% | 89% | 100% |
| 20241022 | 5,790 | 5,790 | 5,620 | 5,620 | 39,800 | -160 | 97% | 97% | 129% | ▼▼▼ | % | % | % | 87% | 100% |
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 | 0 | 280,100 | 0 | 113,100 | 0 | 167,000 |
| 2024-10-11 | 0 | 282,100 | 0 | 116,800 | 0 | 165,300 |
| 2024-10-04 | 0 | 271,800 | 0 | 111,100 | 0 | 160,700 |
| 2024-09-27 | 0 | 274,700 | 0 | 114,400 | 0 | 160,300 |
| 2024-09-20 | 400 | 267,000 | 400 | 105,800 | 0 | 161,200 |
| 2024-09-13 | 0 | 252,200 | 0 | 104,200 | 0 | 148,000 |
| 2024-09-06 | 0 | 266,300 | 0 | 122,000 | 0 | 144,300 |
| 2024-08-30 | 100 | 260,900 | 100 | 129,400 | 0 | 131,500 |
| 2024-08-23 | 0 | 258,100 | 0 | 127,000 | 0 | 131,100 |
| 2024-08-16 | 2,700 | 232,900 | 2,700 | 121,400 | 0 | 111,500 |
| 2024-08-09 | 200 | 172,600 | 200 | 96,700 | 0 | 75,900 |
| 2024-08-02 | 100 | 181,900 | 100 | 109,400 | 0 | 72,500 |
| 2024-07-26 | 0 | 218,000 | 0 | 139,800 | 0 | 78,200 |
| 2024-07-19 | 100 | 220,700 | 100 | 137,100 | 0 | 83,600 |
| 2024-07-12 | 0 | 222,200 | 0 | 136,500 | 0 | 85,700 |
| 2024-07-05 | 0 | 202,600 | 0 | 125,700 | 0 | 76,900 |
| 2024-06-28 | 0 | 196,400 | 0 | 125,100 | 0 | 71,300 |
| 2024-06-21 | 0 | 196,800 | 0 | 126,800 | 0 | 70,000 |
| 2024-06-14 | 0 | 204,900 | 0 | 129,700 | 0 | 75,200 |
| 2024-06-07 | 0 | 162,300 | 0 | 98,300 | 0 | 64,000 |
| 2024-05-31 | 0 | 169,100 | 0 | 112,700 | 0 | 56,400 |
| 2024-05-24 | 0 | 175,100 | 0 | 115,900 | 0 | 59,200 |
| 2024-05-17 | 0 | 173,500 | 0 | 113,900 | 0 | 59,600 |
| 2024-05-10 | 100 | 215,800 | 100 | 138,600 | 0 | 77,200 |
| 2024-05-02 | 0 | 222,200 | 0 | 142,300 | 0 | 79,900 |
| 2024-04-26 | 0 | 222,200 | 0 | 143,000 | 0 | 79,200 |
| 2024-04-19 | 0 | 226,600 | 0 | 151,300 | 0 | 75,300 |
| 2024-04-12 | 0 | 243,300 | 0 | 151,600 | 0 | 91,700 |
| 2024-04-05 | 0 | 243,700 | 0 | 151,100 | 0 | 92,600 |
| 2024-03-29 | 0 | 230,100 | 0 | 140,800 | 0 | 89,300 |
| 2024-03-22 | 0 | 235,900 | 0 | 140,400 | 0 | 95,500 |
| 2024-03-15 | 0 | 230,700 | 0 | 135,700 | 0 | 95,000 |
| 2024-03-08 | 0 | 232,600 | 0 | 132,900 | 0 | 99,700 |
| 2024-03-01 | 0 | 252,100 | 0 | 147,000 | 0 | 105,100 |
| 2024-02-22 | 100 | 277,600 | 100 | 160,100 | 0 | 117,500 |
| 2024-02-16 | 200 | 267,400 | 200 | 155,300 | 0 | 112,100 |
| 2024-02-09 | 700 | 308,200 | 700 | 156,300 | 0 | 151,900 |
| 2024-02-02 | 0 | 299,600 | 0 | 158,200 | 0 | 141,400 |
| 2024-01-26 | 0 | 318,300 | 0 | 151,100 | 0 | 167,200 |
| 2024-01-19 | 0 | 300,400 | 0 | 135,400 | 0 | 165,000 |
| 2024-01-12 | 0 | 271,700 | 0 | 122,400 | 0 | 149,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:10 | ｓａｎｔｅｃＨＤ | 主要株主の異動に関するお知らせ |
| 20240809 | 15:10 | ｓａｎｔｅｃＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | ｓａｎｔｅｃＨＤ | 2025年３月期 第１四半期決算説明資料 |
| 20240626 | 15:10 | ｓａｎｔｅｃＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240530 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期 決算説明資料 |
| 20240510 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:10 | ｓａｎｔｅｃＨＤ | 剰余金の配当に関するお知らせ |
| 20240209 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期連結業績予想の修正に関するお知らせ |
| 20240209 | 15:10 | ｓａｎｔｅｃＨＤ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHHX | 360 | 2024-10-04 16:03 | ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ株式会社 | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCM8 | 350 | 2024-09-27 15:43 | ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ株式会社 | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 変更報告書 |
| S100PUJG | 360 | 2023-01-24 12:51 | サンテック株式会社 | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100PUJ5 | 360 | 2023-01-24 12:47 | サンテック株式会社 | 株式会社光和 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6777 | 1 | Santec Holdings Corporation - The Photonics Pioneer | 2024-10-23 00:26:56 |
| 6777 | 2 | 株主・投資家情報 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-18 08:29:08 |
| 6777 | 2 | 電子公告 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:23 |
| 6777 | 2 | よくある質問 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:21 |
| 6777 | 2 | IRカレンダー | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:20 |
| 6777 | 2 | IRポリシー | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:18 |
| 6777 | 2 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:17 |
| 6777 | 2 | 財務ハイライト | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:15 |
| 6777 | 2 | 当社事業のご紹介 | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:14 |
| 6777 | 2 | 株主の皆様へ | Santec Holdings Corporation - The Photonics Pioneer | 2024-06-14 13:32:12 |