| 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 | 533 | 533 | 531 | 532 | 2,900 | -4 | 99% | 100% | 53% | ▼ | 101% | 103% | 101% | 96% | 100% |
| 20240925 | 530 | 540 | 530 | 534 | 4,100 | 2 | 100% | 101% | 141% | ▲ | 100% | 103% | 100% | 97% | 101% |
| 20240926 | 534 | 540 | 534 | 536 | 2,700 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20240927 | 541 | 544 | 540 | 543 | 3,000 | 7 | 101% | 100% | 111% | ▲▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20240930 | 541 | 547 | 538 | 540 | 19,500 | -3 | 99% | 100% | 650% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20241001 | 541 | 545 | 541 | 545 | 2,200 | 5 | 101% | 101% | 11% | ▲ | 100% | 99% | 97% | 99% | 103% |
| 20241002 | 547 | 550 | 546 | 549 | 7,000 | 4 | 101% | 100% | 318% | ▲▲ | 99% | 99% | 97% | 99% | 103% |
| 20241003 | 549 | 553 | 538 | 543 | 12,100 | -6 | 99% | 99% | 173% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20241004 | 543 | 543 | 536 | 538 | 1,100 | -5 | 99% | 99% | 9% | ▼▼ | 100% | 97% | 97% | 97% | 101% |
| 20241007 | 545 | 545 | 542 | 543 | 1,000 | 5 | 101% | 100% | 91% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20241008 | 540 | 541 | 540 | 541 | 200 | -2 | 100% | 100% | 20% | ▼ | 99% | 100% | 98% | 99% | 102% |
| 20241009 | 538 | 538 | 531 | 533 | 7,400 | -8 | 99% | 99% | 3700% | ▼▼ | 99% | 101% | 99% | 97% | 100% |
| 20241010 | 533 | 533 | 530 | 530 | 3,700 | -3 | 99% | 99% | 50% | ▼▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241011 | 535 | 535 | 530 | 530 | 500 | 0 | 100% | 99% | 14% | -- | 99% | 99% | 98% | 97% | 100% |
| 20241015 | 538 | 538 | 531 | 534 | 2,000 | 4 | 101% | 99% | 400% | ▲ | 101% | 99% | 99% | 97% | 101% |
| 20241016 | 532 | 536 | 530 | 536 | 1,100 | 2 | 100% | 101% | 55% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20241017 | 533 | 538 | 532 | 532 | 1,700 | -4 | 99% | 100% | 155% | ▼ | 100% | 98% | 98% | 97% | 100% |
| 20241018 | 532 | 532 | 530 | 530 | 1,800 | -2 | 100% | 100% | 106% | ▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20241021 | 530 | 532 | 525 | 528 | 8,300 | -2 | 100% | 100% | 461% | ▼▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241022 | 528 | 528 | 523 | 527 | 4,800 | -1 | 100% | 100% | 58% | ▼▼▼▼ | 100% | 101% | 99% | 96% | 100% |
| 20241023 | 526 | 526 | 522 | 524 | 2,100 | -3 | 99% | 100% | 44% | ▼▼▼▼▼ | 101% | 102% | 100% | 95% | 100% |
| 20241024 | 518 | 523 | 518 | 523 | 9,300 | -1 | 100% | 101% | 443% | ▼▼▼▼▼▼ | 98% | 101% | 97% | 95% | 100% |
| 20241025 | 523 | 523 | 511 | 515 | 4,800 | -8 | 98% | 98% | 52% | ▼▼▼▼▼▼▼ | 103% | 103% | 99% | 94% | 100% |
| 20241028 | 511 | 524 | 511 | 524 | 1,300 | 9 | 102% | 103% | 27% | ▲ | 101% | 100% | 97% | 95% | 102% |
| 20241029 | 524 | 529 | 518 | 529 | 11,900 | 5 | 101% | 101% | 915% | ▲▲ | 99% | 99% | 96% | 96% | 103% |
| 20241030 | 529 | 529 | 524 | 526 | 1,200 | -3 | 99% | 99% | 10% | ▼ | 99% | 97% | 96% | 96% | 102% |
| 20241031 | 532 | 532 | 527 | 528 | 1,100 | 2 | 100% | 99% | 92% | ▲ | 99% | 98% | 96% | 97% | 103% |
| 20241101 | 528 | 528 | 521 | 523 | 1,700 | -5 | 99% | 99% | 155% | ▼ | 100% | 99% | 97% | 96% | 102% |
| 20241105 | 524 | 525 | 524 | 524 | 3,300 | 1 | 100% | 100% | 194% | ▲ | 99% | 97% | 98% | 97% | 102% |
| 20241106 | 520 | 520 | 514 | 515 | 12,900 | -9 | 98% | 99% | 391% | ▼ | 100% | 98% | 99% | 95% | 100% |
| 20241107 | 515 | 517 | 515 | 517 | 1,300 | 2 | 100% | 100% | 10% | ▲ | 101% | 98% | 99% | 96% | 100% |
| 20241108 | 517 | 520 | 514 | 520 | 3,500 | 3 | 101% | 101% | 269% | ▲▲ | 99% | 99% | 100% | 97% | 101% |
| 20241111 | 512 | 512 | 504 | 505 | 6,000 | -15 | 97% | 99% | 171% | ▼ | 100% | 99% | 101% | 94% | 100% |
| 20241112 | 505 | 509 | 501 | 504 | 4,700 | -1 | 100% | 100% | 78% | ▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20241113 | 505 | 505 | 501 | 502 | 2,100 | -2 | 100% | 99% | 45% | ▼▼▼ | 101% | 100% | 101% | 94% | 100% |
| 20241114 | 504 | 507 | 503 | 507 | 2,700 | 5 | 101% | 101% | 129% | ▲ | 99% | 98% | 100% | 95% | 101% |
| 20241115 | 508 | 508 | 502 | 502 | 1,500 | -5 | 99% | 99% | 56% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241118 | 502 | 502 | 497 | 500 | 6,100 | -2 | 100% | 100% | 407% | ▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20241119 | 500 | 504 | 496 | 504 | 9,200 | 4 | 101% | 101% | 151% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20241120 | 500 | 500 | 498 | 499 | 5,000 | -5 | 99% | 100% | 54% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20241121 | 499 | 500 | 498 | 498 | 2,600 | -1 | 100% | 100% | 52% | ▼▼ | 102% | 102% | 102% | 94% | 100% |
| 20241122 | 498 | 508 | 498 | 508 | 12,000 | 10 | 102% | 102% | 462% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241125 | 508 | 508 | 503 | 508 | 3,700 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 100% | 96% | 102% |
| 20241126 | 506 | 506 | 503 | 504 | 1,700 | -4 | 99% | 100% | 46% | ▼ | 101% | 101% | 101% | 95% | 101% |
| 20241127 | 504 | 508 | 504 | 508 | 3,500 | 4 | 101% | 101% | 206% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241128 | 508 | 509 | 504 | 509 | 2,200 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 99% | 100% | 96% | 102% |
| 20241129 | 510 | 510 | 508 | 508 | 3,800 | -1 | 100% | 100% | 173% | ▼ | 97% | 96% | 97% | 97% | 102% |
| 20241202 | 526 | 526 | 510 | 510 | 1,800 | 2 | 100% | 97% | 47% | ▲ | 99% | 98% | 99% | 97% | 102% |
| 20241203 | 514 | 514 | 504 | 509 | 4,400 | -1 | 100% | 99% | 244% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241204 | 506 | 506 | 504 | 504 | 1,600 | -5 | 99% | 100% | 36% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241205 | 505 | 507 | 504 | 507 | 1,700 | 3 | 101% | 100% | 106% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241206 | 507 | 508 | 502 | 504 | 4,800 | -3 | 99% | 99% | 282% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20241209 | 504 | 504 | 498 | 501 | 10,800 | -3 | 99% | 99% | 225% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 503 | 504 | 502 | 504 | 8,600 | 3 | 101% | 100% | 80% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 505 | 506 | 504 | 505 | 15,600 | 1 | 100% | 100% | 181% | ▲▲ | 99% | 100% | 0% | 99% | 101% |
| 20241212 | 506 | 506 | 501 | 502 | 2,500 | -3 | 99% | 99% | 16% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241213 | 502 | 502 | 499 | 501 | 17,500 | -1 | 100% | 100% | 700% | ▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20241216 | 511 | 511 | 502 | 505 | 13,000 | 4 | 101% | 99% | 74% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 506 | 506 | 503 | 505 | 5,200 | 0 | 100% | 100% | 40% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 504 | 507 | 504 | 506 | 2,000 | 1 | 100% | 100% | 38% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 506 | 536 | 506 | 508 | 6,800 | 2 | 100% | 100% | 340% | ▲▲ | 99% | 0% | 0% | 100% | 101% |
| 20241220 | 510 | 512 | 505 | 505 | 8,600 | -3 | 99% | 99% | 126% | ▼ | % | % | % | 99% | 101% |
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 | 132,400 | 0 | 106,500 | 0 | 25,900 |
| 2024-12-06 | 0 | 130,400 | 0 | 100,500 | 0 | 29,900 |
| 2024-11-29 | 0 | 132,500 | 0 | 100,000 | 0 | 32,500 |
| 2024-11-22 | 0 | 134,700 | 0 | 100,000 | 0 | 34,700 |
| 2024-11-15 | 0 | 122,300 | 0 | 97,100 | 0 | 25,200 |
| 2024-11-08 | 0 | 120,600 | 0 | 94,200 | 0 | 26,400 |
| 2024-11-01 | 0 | 124,400 | 0 | 94,200 | 0 | 30,200 |
| 2024-10-25 | 0 | 125,400 | 0 | 94,200 | 0 | 31,200 |
| 2024-10-18 | 0 | 126,500 | 0 | 95,000 | 0 | 31,500 |
| 2024-10-11 | 0 | 127,300 | 0 | 94,900 | 0 | 32,400 |
| 2024-10-04 | 0 | 125,700 | 0 | 94,100 | 0 | 31,600 |
| 2024-09-27 | 0 | 127,400 | 0 | 94,200 | 0 | 33,200 |
| 2024-09-20 | 0 | 127,300 | 0 | 93,700 | 0 | 33,600 |
| 2024-09-13 | 0 | 128,300 | 0 | 92,700 | 0 | 35,600 |
| 2024-09-06 | 0 | 129,400 | 0 | 92,700 | 0 | 36,700 |
| 2024-08-30 | 0 | 125,900 | 0 | 90,700 | 0 | 35,200 |
| 2024-08-23 | 0 | 125,100 | 0 | 89,400 | 0 | 35,700 |
| 2024-08-16 | 0 | 126,700 | 0 | 90,300 | 0 | 36,400 |
| 2024-08-09 | 0 | 120,900 | 0 | 86,600 | 0 | 34,300 |
| 2024-08-02 | 0 | 132,200 | 0 | 95,600 | 0 | 36,600 |
| 2024-07-26 | 0 | 134,600 | 0 | 97,000 | 0 | 37,600 |
| 2024-07-19 | 0 | 135,400 | 0 | 96,500 | 0 | 38,900 |
| 2024-07-12 | 0 | 148,600 | 0 | 96,200 | 0 | 52,400 |
| 2024-07-05 | 0 | 158,800 | 0 | 96,200 | 0 | 62,600 |
| 2024-06-28 | 0 | 157,500 | 0 | 95,900 | 0 | 61,600 |
| 2024-06-21 | 0 | 155,000 | 0 | 96,600 | 0 | 58,400 |
| 2024-06-14 | 0 | 159,200 | 0 | 96,300 | 0 | 62,900 |
| 2024-06-07 | 0 | 157,400 | 0 | 95,000 | 0 | 62,400 |
| 2024-05-31 | 0 | 157,500 | 0 | 92,600 | 0 | 64,900 |
| 2024-05-24 | 0 | 158,300 | 0 | 90,200 | 0 | 68,100 |
| 2024-05-17 | 0 | 156,200 | 0 | 92,100 | 0 | 64,100 |
| 2024-05-10 | 0 | 168,500 | 0 | 99,300 | 0 | 69,200 |
| 2024-05-02 | 0 | 151,800 | 0 | 87,600 | 0 | 64,200 |
| 2024-04-26 | 0 | 154,200 | 0 | 90,300 | 0 | 63,900 |
| 2024-04-19 | 0 | 150,500 | 0 | 91,400 | 0 | 59,100 |
| 2024-04-12 | 0 | 145,900 | 0 | 87,100 | 0 | 58,800 |
| 2024-04-05 | 0 | 151,000 | 0 | 84,900 | 0 | 66,100 |
| 2024-03-29 | 0 | 157,300 | 0 | 87,800 | 0 | 69,500 |
| 2024-03-22 | 0 | 159,900 | 0 | 88,700 | 0 | 71,200 |
| 2024-03-15 | 0 | 159,600 | 0 | 90,100 | 0 | 69,500 |
| 2024-03-08 | 0 | 178,500 | 0 | 92,000 | 0 | 86,500 |
| 2024-03-01 | 0 | 194,500 | 0 | 94,100 | 0 | 100,400 |
| 2024-02-22 | 0 | 204,100 | 0 | 98,100 | 0 | 106,000 |
| 2024-02-16 | 0 | 199,100 | 0 | 92,800 | 0 | 106,300 |
| 2024-02-09 | 0 | 209,300 | 0 | 98,700 | 0 | 110,600 |
| 2024-02-02 | 0 | 205,600 | 0 | 96,600 | 0 | 109,000 |
| 2024-01-26 | 0 | 208,400 | 0 | 97,100 | 0 | 111,300 |
| 2024-01-19 | 0 | 189,100 | 0 | 81,000 | 0 | 108,100 |
| 2024-01-12 | 0 | 168,900 | 0 | 77,300 | 0 | 91,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 12:00 | サンコー | 非上場の親会社等の決算に関するお知らせ |
| 20241112 | 16:00 | サンコー | 親会社,その他の関係会社,主要株主及び支配株主(親会社を除く。)の異動並びに当社に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20241108 | 16:00 | サンコー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | サンコー | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異に関するお知らせ |
| 20240809 | 16:00 | サンコー | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240628 | 16:00 | サンコー | 支配株主等に関する事項について |
| 20240523 | 16:00 | サンコー | 取締役の選任に関するお知らせ |
| 20240510 | 16:00 | サンコー | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | サンコー | 剰余金の配当（増配）に関するお知らせ |
| 20240209 | 16:00 | サンコー | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USWL | 350 | 2024-11-18 17:05 | 株式会社サンコー | 田村 正則 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6964 | 1 | 株式会社サンコー | 2024-12-21 22:27:32 |
| 6964 | 2 | 2024.11.12カテゴリーなし親会社、その他の関係会社、主要株主及び支配株主(親会社を除く。)の異動並びに弊社に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ 開示日：2024/11/12 | 2024-11-12 20:33:06 |
| 6964 | 2 | 2024.06.04カテゴリーなし第61期定時株主総会招集ご通知 | 2024-06-21 18:45:48 |
| 6964 | 2 | IRに関するお問い合わせ | 株式会社サンコー | 2024-06-18 08:38:17 |
| 6964 | 2 | IR情報 | 株式会社サンコー | 2024-06-18 08:38:14 |
| 6964 | 2 | 電子公告 | 株式会社サンコー | 2024-06-15 02:06:47 |
| 6964 | 2 | 中期経営計画 | 株式会社サンコー | 2024-06-15 02:06:46 |
| 6964 | 2 | 決算短信 | 株式会社サンコー | 2024-06-15 02:06:44 |
| 6964 | 2 | 業績の推移 | 株式会社サンコー | 2024-06-15 02:06:42 |
| 6964 | 2 | 株式のご案内 | 株式会社サンコー | 2024-06-15 02:06:41 |