| 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 | 1,011 | 1,014 | 1,006 | 1,014 | 1,000 | 0 | 100% | 100% | 333% | -- | 100% | 101% | 98% | 97% | 102% |
| 20240925 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | -4 | 100% | 100% | 20% | ▼ | 100% | 100% | 98% | 96% | 101% |
| 20240926 | 1,009 | 1,013 | 1,009 | 1,010 | 800 | 0 | 100% | 100% | 400% | -- | 98% | 98% | 97% | 98% | 101% |
| 20240927 | 1,009 | 1,009 | 990 | 990 | 900 | -20 | 98% | 98% | 113% | ▼ | 103% | 100% | 99% | 96% | 100% |
| 20240930 | 990 | 1,023 | 988 | 1,023 | 2,400 | 33 | 103% | 103% | 267% | ▲ | 99% | 97% | 97% | 100% | 103% |
| 20241001 | 1,016 | 1,016 | 999 | 1,010 | 1,700 | -13 | 99% | 99% | 71% | ▼ | 99% | 99% | 98% | 99% | 102% |
| 20241002 | 1,000 | 1,000 | 975 | 989 | 1,900 | -21 | 98% | 99% | 112% | ▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241003 | 997 | 999 | 987 | 987 | 500 | -2 | 100% | 99% | 26% | ▼▼▼ | 100% | 101% | 99% | 96% | 100% |
| 20241004 | 987 | 995 | 987 | 989 | 700 | 2 | 100% | 100% | 140% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241007 | 987 | 991 | 986 | 987 | 1,000 | -2 | 100% | 100% | 143% | ▼ | 101% | 99% | 99% | 96% | 100% |
| 20241008 | 984 | 993 | 980 | 990 | 3,700 | 3 | 100% | 101% | 370% | ▲ | 101% | 98% | 99% | 97% | 100% |
| 20241009 | 987 | 992 | 987 | 992 | 1,000 | 2 | 100% | 101% | 27% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241010 | 986 | 987 | 986 | 987 | 1,300 | -5 | 99% | 100% | 130% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20241011 | 984 | 984 | 975 | 975 | 3,000 | -12 | 99% | 99% | 231% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241015 | 976 | 979 | 965 | 966 | 2,800 | -9 | 99% | 99% | 93% | ▼▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20241016 | 966 | 968 | 962 | 968 | 2,200 | 2 | 100% | 100% | 79% | ▲ | 102% | 99% | 103% | 95% | 100% |
| 20241017 | 968 | 983 | 968 | 983 | 900 | 15 | 102% | 102% | 41% | ▲▲ | 101% | 100% | 103% | 96% | 102% |
| 20241018 | 968 | 978 | 968 | 978 | 400 | -5 | 99% | 101% | 44% | ▼ | 99% | 99% | 102% | 96% | 101% |
| 20241021 | 977 | 978 | 971 | 971 | 2,700 | -7 | 99% | 99% | 675% | ▼▼ | 100% | 100% | 103% | 95% | 101% |
| 20241022 | 965 | 965 | 958 | 963 | 1,600 | -8 | 99% | 100% | 59% | ▼▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20241023 | 963 | 969 | 959 | 959 | 300 | -4 | 100% | 100% | 19% | ▼▼▼▼ | 101% | 101% | 104% | 94% | 100% |
| 20241024 | 959 | 970 | 959 | 970 | 300 | 11 | 101% | 101% | 100% | ▲ | 98% | 100% | 102% | 95% | 101% |
| 20241025 | 973 | 973 | 951 | 951 | 1,200 | -19 | 98% | 98% | 400% | ▼ | 101% | 102% | 104% | 93% | 100% |
| 20241028 | 959 | 969 | 956 | 969 | 700 | 18 | 102% | 101% | 58% | ▲ | 100% | 99% | 102% | 95% | 102% |
| 20241029 | 970 | 972 | 970 | 972 | 300 | 3 | 100% | 100% | 43% | ▲▲ | 100% | 100% | 102% | 96% | 102% |
| 20241030 | 974 | 979 | 964 | 971 | 900 | -1 | 100% | 100% | 300% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241031 | 975 | 975 | 975 | 975 | 100 | 4 | 100% | 100% | 11% | ▲ | 98% | 101% | 102% | 98% | 103% |
| 20241101 | 970 | 970 | 951 | 951 | 1,300 | -24 | 98% | 98% | 1300% | ▼ | 100% | 105% | 104% | 96% | 100% |
| 20241105 | 953 | 956 | 953 | 956 | 200 | 5 | 101% | 100% | 15% | ▲ | 100% | 103% | 101% | 96% | 101% |
| 20241106 | 971 | 974 | 960 | 974 | 500 | 18 | 102% | 100% | 250% | ▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20241107 | 974 | 976 | 966 | 976 | 700 | 2 | 100% | 100% | 140% | ▲▲▲ | 100% | 98% | 99% | 98% | 103% |
| 20241108 | 980 | 980 | 980 | 980 | 1,700 | 4 | 100% | 100% | 243% | ▲▲▲▲ | 101% | 98% | 99% | 99% | 103% |
| 20241111 | 983 | 997 | 983 | 997 | 1,000 | 17 | 102% | 101% | 59% | ▲▲▲▲▲ | 102% | 99% | 100% | 100% | 105% |
| 20241112 | 967 | 986 | 962 | 982 | 2,300 | -15 | 98% | 102% | 230% | ▼ | 98% | 101% | 98% | 98% | 103% |
| 20241113 | 982 | 982 | 962 | 962 | 1,000 | -20 | 98% | 98% | 43% | ▼▼ | 100% | 103% | 100% | 96% | 101% |
| 20241114 | 961 | 961 | 960 | 960 | 400 | -2 | 100% | 100% | 40% | ▼▼▼ | 100% | 103% | 101% | 96% | 101% |
| 20241115 | 960 | 960 | 959 | 959 | 600 | -1 | 100% | 100% | 150% | ▼▼▼▼ | 100% | 102% | 101% | 96% | 101% |
| 20241118 | 959 | 961 | 959 | 961 | 600 | 2 | 100% | 100% | 100% | ▲ | 103% | 101% | 100% | 96% | 101% |
| 20241119 | 961 | 993 | 961 | 993 | 1,300 | 32 | 103% | 103% | 217% | ▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20241120 | 985 | 985 | 985 | 985 | 300 | -8 | 99% | 100% | 23% | ▼ | 101% | 99% | 99% | 99% | 104% |
| 20241121 | 970 | 981 | 970 | 981 | 200 | -4 | 100% | 101% | 67% | ▼▼ | 99% | 98% | 98% | 98% | 103% |
| 20241122 | 980 | 980 | 975 | 975 | 200 | -6 | 99% | 99% | 100% | ▼▼▼ | 100% | 98% | 99% | 98% | 103% |
| 20241125 | 975 | 975 | 966 | 972 | 1,000 | -3 | 100% | 100% | 500% | ▼▼▼▼ | 99% | 98% | 99% | 97% | 102% |
| 20241126 | 971 | 971 | 963 | 963 | 600 | -9 | 99% | 99% | 60% | ▼▼▼▼▼ | 100% | 99% | 100% | 97% | 101% |
| 20241127 | 964 | 966 | 961 | 963 | 1,300 | 0 | 100% | 100% | 217% | -- | 99% | 99% | 100% | 97% | 101% |
| 20241128 | 965 | 965 | 951 | 953 | 1,300 | -10 | 99% | 99% | 100% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241129 | 953 | 954 | 953 | 953 | 700 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241202 | 953 | 954 | 951 | 951 | 700 | -2 | 100% | 100% | 100% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20241203 | 951 | 954 | 951 | 952 | 1,100 | 1 | 100% | 100% | 157% | ▲ | 101% | 101% | 101% | 95% | 100% |
| 20241204 | 952 | 958 | 952 | 958 | 600 | 6 | 101% | 101% | 55% | ▲▲ | 99% | 101% | 101% | 96% | 101% |
| 20241205 | 957 | 957 | 949 | 949 | 4,500 | -9 | 99% | 99% | 750% | ▼ | 100% | 101% | 100% | 95% | 100% |
| 20241206 | 954 | 954 | 951 | 954 | 300 | 5 | 101% | 100% | 7% | ▲ | 101% | 101% | 0% | 96% | 101% |
| 20241209 | 954 | 960 | 954 | 960 | 900 | 6 | 101% | 101% | 300% | ▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20241210 | 970 | 970 | 963 | 965 | 2,400 | 5 | 101% | 99% | 267% | ▲▲▲ | 99% | 99% | 0% | 97% | 102% |
| 20241211 | 971 | 973 | 960 | 960 | 2,500 | -5 | 99% | 99% | 104% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241212 | 970 | 970 | 962 | 964 | 500 | 4 | 100% | 99% | 20% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20241213 | 957 | 960 | 957 | 958 | 400 | -6 | 99% | 100% | 80% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241216 | 958 | 960 | 957 | 960 | 1,500 | 2 | 100% | 100% | 375% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241217 | 956 | 956 | 956 | 956 | 600 | -4 | 100% | 100% | 40% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 957 | 960 | 955 | 955 | 400 | -1 | 100% | 100% | 67% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 955 | 965 | 955 | 965 | 200 | 10 | 101% | 101% | 50% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 959 | 959 | 954 | 954 | 3,800 | -11 | 99% | 99% | 1900% | ▼ | % | % | % | 98% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:28:26 |
| 7040 | 2 | IR情報│サン・ライフ | 2024-06-15 02:35:07 |
| 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 |
| 7040 | 3 | 【式典・葬祭】最適な仏壇がみつかる特別販売会・祈りのマルシェのご案内 | ライフイベントをサポート サン・ライフ | 2024-11-11 20:30:29 |
| 7040 | 3 | 【式典・葬祭】〈2024年12月31日（火）まで〉サカエヤ仏壇店では喪中お見舞いとしてお使いいただけるお品物を特別価格にてご用意しております。 | ライフイベントをサポート サン・ライフ | 2024-10-24 01:30:10 |
| 7040 | 3 | 【式典・葬祭】＜12/15(日)まで＞令和七年喪中用おせちご予約承り中です。お祝い事を控えられている喪中の方でも召し上がっていただけます。 | ライフイベントをサポート サン・ライフ | 2024-10-12 20:28:27 |
| 7040 | 3 | 【式典・葬祭】〈2024年11月30日（土）まで〉サン・ライフ サカエヤ仏壇店 秋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 | 2024-08-26 05:30:45 |
| 7040 | 3 | グランドオープンイベントのご案内（サン・ライフ小田急相模原駅前ファミリーホール） - 葬儀、家族葬なら株式会社サンライフ 【公式】 | 2024-06-15 10:17:23 |
| 7040 | 3 | ファミリーホール日野が2021年12月にオープン！ - 葬儀、家族葬なら株式会社サンライフ 【公式】 | 2024-06-15 10:17:21 |
| 7040 | 3 | 【2022年1月31日まで】年末年始の贈り物 - 葬儀、家族葬なら株式会社サンライフ 【公式】 | 2024-06-15 10:17:20 |