| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 961 | 962 | 960 | 960 | 1,700 | -1 | 100% | 100% | 59% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250311 | 958 | 963 | 956 | 956 | 1,800 | -4 | 100% | 100% | 106% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20250312 | 959 | 960 | 956 | 960 | 800 | 4 | 100% | 100% | 44% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20250313 | 960 | 965 | 960 | 963 | 1,300 | 3 | 100% | 100% | 163% | ▲▲ | 100% | 100% | 99% | 100% | 101% |
| 20250314 | 963 | 963 | 960 | 960 | 3,300 | -3 | 100% | 100% | 254% | ▼ | 100% | 100% | 98% | 100% | 101% |
| 20250317 | 960 | 964 | 960 | 960 | 3,000 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250318 | 960 | 965 | 960 | 960 | 1,200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 96% | 100% | 101% |
| 20250319 | 963 | 963 | 960 | 960 | 4,300 | 0 | 100% | 100% | 358% | -- | 100% | 101% | 96% | 100% | 101% |
| 20250321 | 962 | 964 | 959 | 959 | 4,400 | -1 | 100% | 100% | 102% | ▼ | 100% | 100% | 96% | 100% | 101% |
| 20250324 | 965 | 969 | 961 | 961 | 4,000 | 2 | 100% | 100% | 91% | ▲ | 100% | 99% | 96% | 100% | 101% |
| 20250325 | 961 | 970 | 961 | 964 | 1,700 | 3 | 100% | 100% | 43% | ▲▲ | 100% | 98% | 96% | 100% | 101% |
| 20250326 | 965 | 965 | 963 | 964 | 1,700 | 0 | 100% | 100% | 100% | -- | 100% | 97% | 96% | 100% | 101% |
| 20250327 | 963 | 971 | 959 | 967 | 4,700 | 3 | 100% | 100% | 276% | ▲ | 99% | 98% | 98% | 100% | 101% |
| 20250328 | 951 | 953 | 938 | 942 | 4,400 | -25 | 97% | 99% | 94% | ▼ | 101% | 98% | 99% | 97% | 100% |
| 20250331 | 939 | 950 | 929 | 950 | 3,500 | 8 | 101% | 101% | 80% | ▲ | 100% | 98% | 99% | 98% | 101% |
| 20250401 | 935 | 937 | 935 | 937 | 300 | -13 | 99% | 100% | 9% | ▼ | 100% | 98% | 99% | 97% | 100% |
| 20250402 | 934 | 934 | 931 | 932 | 600 | -5 | 99% | 100% | 200% | ▼▼ | 99% | 98% | 100% | 96% | 100% |
| 20250403 | 930 | 930 | 918 | 922 | 2,200 | -10 | 99% | 99% | 367% | ▼▼▼ | 98% | 99% | 101% | 95% | 100% |
| 20250404 | 922 | 922 | 900 | 903 | 3,000 | -19 | 98% | 98% | 136% | ▼▼▼▼ | 99% | 100% | 101% | 93% | 100% |
| 20250408 | 918 | 918 | 909 | 913 | 2,100 | 10 | 101% | 99% | 70% | ▲ | 103% | 104% | 107% | 94% | 101% |
| 20250409 | 883 | 919 | 883 | 906 | 1,900 | -7 | 99% | 103% | 90% | ▼ | 98% | 100% | 103% | 94% | 100% |
| 20250410 | 924 | 924 | 891 | 910 | 1,700 | 4 | 100% | 98% | 89% | ▲ | 100% | 103% | 105% | 94% | 101% |
| 20250411 | 900 | 900 | 900 | 900 | 200 | -10 | 99% | 100% | 12% | ▼ | 101% | 100% | 104% | 93% | 100% |
| 20250414 | 915 | 922 | 910 | 920 | 1,700 | 20 | 102% | 101% | 850% | ▲ | 98% | 99% | 104% | 95% | 102% |
| 20250415 | 923 | 923 | 901 | 907 | 800 | -13 | 99% | 98% | 47% | ▼ | 102% | 102% | 105% | 94% | 101% |
| 20250416 | 907 | 925 | 907 | 925 | 1,100 | 18 | 102% | 102% | 138% | ▲ | 99% | 100% | 103% | 96% | 103% |
| 20250418 | 926 | 926 | 916 | 918 | 500 | -7 | 99% | 99% | 45% | ▼ | 100% | 101% | 105% | 95% | 102% |
| 20250421 | 912 | 917 | 912 | 914 | 2,200 | -4 | 100% | 100% | 440% | ▼▼ | 100% | 102% | 105% | 95% | 102% |
| 20250422 | 911 | 911 | 911 | 911 | 200 | -3 | 100% | 100% | 9% | ▼▼▼ | 101% | 101% | 104% | 94% | 101% |
| 20250423 | 918 | 926 | 918 | 924 | 400 | 13 | 101% | 101% | 200% | ▲ | 100% | 100% | 103% | 96% | 103% |
| 20250424 | 924 | 924 | 920 | 920 | 300 | -4 | 100% | 100% | 75% | ▼ | 100% | 100% | 102% | 95% | 102% |
| 20250425 | 920 | 921 | 919 | 920 | 600 | 0 | 100% | 100% | 200% | -- | 101% | 101% | 102% | 95% | 102% |
| 20250428 | 922 | 929 | 922 | 929 | 2,000 | 9 | 101% | 101% | 333% | ▲ | 99% | 101% | 102% | 98% | 103% |
| 20250430 | 929 | 929 | 920 | 920 | 1,100 | -9 | 99% | 99% | 55% | ▼ | 100% | 103% | 103% | 97% | 102% |
| 20250501 | 920 | 920 | 920 | 920 | 200 | 0 | 100% | 100% | 18% | -- | 100% | 103% | 103% | 98% | 102% |
| 20250502 | 920 | 920 | 920 | 920 | 100 | 0 | 100% | 100% | 50% | -- | 102% | 105% | 103% | 99% | 102% |
| 20250507 | 913 | 931 | 913 | 931 | 1,600 | 11 | 101% | 102% | 1600% | ▲ | 101% | 103% | 101% | 100% | 103% |
| 20250508 | 931 | 943 | 931 | 936 | 1,900 | 5 | 101% | 101% | 119% | ▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20250509 | 947 | 948 | 920 | 948 | 3,400 | 12 | 101% | 100% | 179% | ▲▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20250512 | 950 | 954 | 936 | 943 | 2,800 | -5 | 99% | 99% | 82% | ▼ | 101% | 99% | 98% | 99% | 105% |
| 20250513 | 943 | 956 | 941 | 956 | 1,600 | 13 | 101% | 101% | 57% | ▲ | 99% | 97% | 97% | 100% | 106% |
| 20250515 | 955 | 955 | 941 | 941 | 200 | -15 | 98% | 99% | 13% | ▼ | 100% | 99% | 98% | 98% | 105% |
| 20250519 | 937 | 937 | 937 | 937 | 300 | -4 | 100% | 100% | 150% | ▼▼ | 100% | 99% | 98% | 98% | 103% |
| 20250521 | 937 | 943 | 937 | 937 | 400 | 0 | 100% | 100% | 133% | -- | 99% | 101% | 99% | 98% | 103% |
| 20250522 | 931 | 931 | 919 | 919 | 2,900 | -18 | 98% | 99% | 725% | ▼ | 99% | 100% | 97% | 96% | 101% |
| 20250523 | 944 | 944 | 930 | 930 | 1,300 | 11 | 101% | 99% | 45% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20250526 | 930 | 930 | 930 | 930 | 200 | 0 | 100% | 100% | 15% | -- | 99% | 99% | 0% | 97% | 102% |
| 20250527 | 941 | 941 | 931 | 931 | 200 | 1 | 100% | 99% | 100% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20250528 | 944 | 944 | 943 | 944 | 600 | 13 | 101% | 100% | 300% | ▲▲ | 100% | 98% | 0% | 99% | 103% |
| 20250529 | 933 | 936 | 933 | 936 | 200 | -8 | 99% | 100% | 33% | ▼ | 99% | 98% | 0% | 98% | 102% |
| 20250530 | 940 | 940 | 925 | 927 | 1,000 | -9 | 99% | 99% | 500% | ▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20250602 | 927 | 928 | 924 | 924 | 1,000 | -3 | 100% | 100% | 100% | ▼▼▼ | 99% | 99% | 0% | 97% | 101% |
| 20250603 | 924 | 924 | 911 | 915 | 1,200 | -9 | 99% | 99% | 120% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20250604 | 920 | 920 | 915 | 916 | 500 | 1 | 100% | 100% | 42% | ▲ | 101% | 0% | 0% | 96% | 100% |
| 20250605 | 912 | 919 | 912 | 918 | 3,500 | 2 | 100% | 101% | 700% | ▲▲ | 100% | 0% | 0% | 96% | 100% |
| 20250606 | 919 | 920 | 916 | 918 | 1,100 | 0 | 100% | 100% | 31% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 18,100 | 0 | 5,900 | 0 | 12,200 |
| 2025-05-23 | 0 | 18,000 | 0 | 5,900 | 0 | 12,100 |
| 2025-05-16 | 0 | 17,900 | 0 | 5,800 | 0 | 12,100 |
| 2025-05-09 | 0 | 15,200 | 0 | 5,700 | 0 | 9,500 |
| 2025-05-02 | 0 | 14,300 | 0 | 5,700 | 0 | 8,600 |
| 2025-04-25 | 0 | 12,000 | 0 | 4,700 | 0 | 7,300 |
| 2025-04-18 | 0 | 11,500 | 0 | 4,200 | 0 | 7,300 |
| 2025-04-11 | 0 | 11,600 | 0 | 4,300 | 0 | 7,300 |
| 2025-04-04 | 0 | 12,900 | 0 | 5,600 | 0 | 7,300 |
| 2025-03-28 | 0 | 12,100 | 0 | 5,600 | 0 | 6,500 |
| 2025-03-21 | 0 | 15,100 | 0 | 6,800 | 0 | 8,300 |
| 2025-03-14 | 0 | 16,400 | 0 | 7,000 | 0 | 9,400 |
| 2025-03-07 | 0 | 16,500 | 0 | 6,400 | 0 | 10,100 |
| 2025-02-28 | 0 | 17,000 | 0 | 6,400 | 0 | 10,600 |
| 2025-02-21 | 0 | 16,000 | 0 | 6,500 | 0 | 9,500 |
| 2025-02-14 | 0 | 15,000 | 0 | 6,300 | 0 | 8,700 |
| 2025-02-07 | 0 | 14,300 | 0 | 5,900 | 0 | 8,400 |
| 2025-01-31 | 0 | 13,900 | 0 | 6,000 | 0 | 7,900 |
| 2025-01-24 | 0 | 14,900 | 0 | 5,900 | 0 | 9,000 |
| 2025-01-17 | 0 | 15,300 | 0 | 6,100 | 0 | 9,200 |
| 2025-01-10 | 0 | 16,400 | 0 | 6,600 | 0 | 9,800 |
| 2024-12-27 | 0 | 14,700 | 0 | 5,600 | 0 | 9,100 |
| 2024-12-20 | 0 | 13,300 | 0 | 5,200 | 0 | 8,100 |
| 2024-12-13 | 0 | 11,600 | 0 | 3,900 | 0 | 7,700 |
| 2024-12-06 | 0 | 12,000 | 0 | 4,200 | 0 | 7,800 |
| 2024-11-29 | 0 | 11,100 | 0 | 3,800 | 0 | 7,300 |
| 2024-11-22 | 0 | 11,300 | 0 | 3,800 | 0 | 7,500 |
| 2024-11-15 | 0 | 11,400 | 0 | 3,800 | 0 | 7,600 |
| 2024-11-08 | 0 | 12,100 | 0 | 4,400 | 0 | 7,700 |
| 2024-11-01 | 0 | 11,500 | 0 | 3,800 | 0 | 7,700 |
| 2024-10-25 | 0 | 11,000 | 0 | 3,800 | 0 | 7,200 |
| 2024-10-18 | 0 | 11,100 | 0 | 3,600 | 0 | 7,500 |
| 2024-10-11 | 0 | 11,200 | 0 | 3,600 | 0 | 7,600 |
| 2024-10-04 | 0 | 11,000 | 0 | 3,400 | 0 | 7,600 |
| 2024-09-27 | 0 | 10,200 | 0 | 3,400 | 0 | 6,800 |
| 2024-09-20 | 0 | 10,500 | 0 | 3,400 | 0 | 7,100 |
| 2024-09-13 | 0 | 10,400 | 0 | 3,400 | 0 | 7,000 |
| 2024-09-06 | 0 | 10,700 | 0 | 3,500 | 0 | 7,200 |
| 2024-08-30 | 0 | 11,400 | 0 | 4,200 | 0 | 7,200 |
| 2024-08-23 | 0 | 11,600 | 0 | 4,500 | 0 | 7,100 |
| 2024-08-16 | 0 | 10,500 | 0 | 3,500 | 0 | 7,000 |
| 2024-08-09 | 0 | 10,500 | 0 | 3,500 | 0 | 7,000 |
| 2024-08-02 | 0 | 13,400 | 0 | 6,600 | 0 | 6,800 |
| 2024-07-26 | 0 | 13,700 | 0 | 7,000 | 0 | 6,700 |
| 2024-07-19 | 0 | 14,300 | 0 | 7,700 | 0 | 6,600 |
| 2024-07-12 | 0 | 14,300 | 0 | 7,700 | 0 | 6,600 |
| 2024-07-05 | 0 | 15,400 | 0 | 8,400 | 0 | 7,000 |
| 2024-06-28 | 0 | 14,600 | 0 | 7,500 | 0 | 7,100 |
| 2024-06-21 | 0 | 14,500 | 0 | 8,400 | 0 | 6,100 |
| 2024-06-14 | 0 | 11,500 | 0 | 6,900 | 0 | 4,600 |
| 2024-06-07 | 0 | 11,400 | 0 | 7,000 | 0 | 4,400 |
| 2024-05-31 | 0 | 10,900 | 0 | 7,700 | 0 | 3,200 |
| 2024-05-24 | 0 | 11,700 | 0 | 7,300 | 0 | 4,400 |
| 2024-05-17 | 0 | 11,100 | 0 | 7,400 | 0 | 3,700 |
| 2024-05-10 | 0 | 11,600 | 0 | 7,700 | 0 | 3,900 |
| 2024-05-02 | 0 | 11,600 | 0 | 7,400 | 0 | 4,200 |
| 2024-04-26 | 0 | 12,400 | 0 | 7,400 | 0 | 5,000 |
| 2024-04-19 | 0 | 13,000 | 0 | 7,800 | 0 | 5,200 |
| 2024-04-12 | 0 | 13,600 | 0 | 8,300 | 0 | 5,300 |
| 2024-04-05 | 0 | 12,800 | 0 | 7,400 | 0 | 5,400 |
| 2024-03-29 | 0 | 11,000 | 0 | 6,400 | 0 | 4,600 |
| 2024-03-22 | 0 | 9,400 | 0 | 6,700 | 0 | 2,700 |
| 2024-03-15 | 0 | 9,400 | 0 | 6,300 | 0 | 3,100 |
| 2024-03-08 | 0 | 11,900 | 0 | 7,500 | 0 | 4,400 |
| 2024-03-01 | 0 | 12,800 | 0 | 7,400 | 0 | 5,400 |
| 2024-02-22 | 0 | 13,100 | 0 | 7,100 | 0 | 6,000 |
| 2024-02-16 | 0 | 13,500 | 0 | 7,100 | 0 | 6,400 |
| 2024-02-09 | 0 | 11,100 | 0 | 5,300 | 0 | 5,800 |
| 2024-02-02 | 0 | 10,500 | 0 | 5,900 | 0 | 4,600 |
| 2024-01-26 | 0 | 12,000 | 0 | 5,800 | 0 | 6,200 |
| 2024-01-19 | 0 | 11,500 | 0 | 5,800 | 0 | 5,700 |
| 2024-01-12 | 0 | 9,500 | 0 | 4,900 | 0 | 4,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:00 | サン・ライフＨＤ | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250509 | 15:00 | サン・ライフＨＤ | 剰余金の配当に関するお知らせ |
| 20250509 | 15:00 | サン・ライフＨＤ | 支配株主等に関する事項について |
| 20250318 | 16:10 | サン・ライフＨＤ | 社外取締役の選任に関するお知らせ |
| 20250210 | 15:00 | サン・ライフＨＤ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241111 | 15:30 | サン・ライフＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | サン・ライフＨＤ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240628 | 15:00 | サン・ライフＨＤ | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240624 | 15:00 | サン・ライフＨＤ | 支配株主等に関する事項について |
| 20240329 | 13:00 | サン・ライフＨＤ | 特別利益の計上（見込み）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7040 | 1 | サン・ライフホールディング | ライフイベントをサポート | 2025-06-07 08:28:04 |
| 7040 | 2 | IR情報│サン・ライフ | 2024-06-15 02:35:07 |
| 7040 | 3 | 創業90年を迎えたサン・ライフホールディング、平塚市と終活支援に関する協定を締結 | ライフイベントをサポート サン・ライフ | 2025-06-04 04:28:21 |
| 7040 | 3 | 【式典・葬祭】〈2025年8月31日（日）まで〉サカエヤサマーセールのご案内 | ライフイベントをサポート サン・ライフ | 2025-05-31 23:27:52 |
| 7040 | 3 | 【式典・葬祭】〈2025年8月16日（土）まで〉新盆お見舞いのご案内 | ライフイベントをサポート サン・ライフ | 2025-05-17 16:30:04 |
| 7040 | 3 | 【式典・葬祭】〈2025年8月15日（金）まで〉サン・ライフ サカエヤ仏壇店 お盆のご案内 | ライフイベントをサポート サン・ライフ | 2025-05-16 18:29:21 |
| 7040 | 3 | 【式典・葬祭】〈2025年5月31日（土）まで〉サカエヤ仏壇店 春のお仏壇フェアのご案内 | ライフイベントをサポート サン・ライフ | 2025-03-26 13:28:35 |
| 7040 | 3 | 2025年 母の日ギフトのご案内 | ライフイベントをサポート サン・ライフ | 2025-03-25 14:29:19 |
| 7040 | 3 | 新サービス「ライフリリーフ」開始のお知らせ | ライフイベントをサポート サン・ライフ | 2025-01-19 17:29:25 |
| 7040 | 3 | 【式典・葬祭】〈2025年3月31日（月）まで〉サカエヤ仏壇店 決算還元セールのご案内 | ライフイベントをサポート サン・ライフ | 2024-11-26 23:28:43 |