| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,082 | 2,173 | 2,082 | 2,164 | 33,100 | 115 | 106% | 104% | 74% | ▲ | 100% | 100% | 92% | 89% | 114% |
| 20250121 | 2,196 | 2,196 | 2,171 | 2,192 | 31,800 | 28 | 101% | 100% | 96% | ▲▲ | 99% | 101% | 92% | 91% | 115% |
| 20250122 | 2,200 | 2,220 | 2,171 | 2,182 | 34,900 | -10 | 100% | 99% | 110% | ▼ | 100% | 103% | 92% | 90% | 114% |
| 20250123 | 2,190 | 2,195 | 2,176 | 2,187 | 28,900 | 5 | 100% | 100% | 83% | ▲ | 100% | 103% | 93% | 90% | 115% |
| 20250124 | 2,188 | 2,188 | 2,135 | 2,179 | 49,400 | -8 | 100% | 100% | 171% | ▼ | 101% | 90% | 93% | 90% | 114% |
| 20250127 | 2,181 | 2,197 | 2,180 | 2,193 | 34,600 | 14 | 101% | 101% | 70% | ▲ | 102% | 88% | 92% | 91% | 115% |
| 20250128 | 2,191 | 2,230 | 2,190 | 2,229 | 49,000 | 36 | 102% | 102% | 142% | ▲▲ | 100% | 83% | 90% | 92% | 116% |
| 20250129 | 2,250 | 2,250 | 2,219 | 2,249 | 109,600 | 20 | 101% | 100% | 224% | ▲▲▲ | 103% | 97% | 104% | 93% | 116% |
| 20250130 | 1,919 | 1,996 | 1,904 | 1,968 | 154,900 | -281 | 88% | 103% | 141% | ▼ | 98% | 97% | 102% | 81% | 100% |
| 20250131 | 1,961 | 1,966 | 1,910 | 1,920 | 53,700 | -48 | 98% | 98% | 35% | ▼▼ | 98% | 101% | 104% | 79% | 100% |
| 20250203 | 1,910 | 1,910 | 1,853 | 1,870 | 62,800 | -50 | 97% | 98% | 117% | ▼▼▼ | 98% | 104% | 106% | 77% | 100% |
| 20250204 | 1,870 | 1,882 | 1,841 | 1,841 | 45,300 | -29 | 98% | 98% | 72% | ▼▼▼▼ | 102% | 108% | 108% | 76% | 100% |
| 20250205 | 1,833 | 1,866 | 1,816 | 1,866 | 55,400 | 25 | 101% | 102% | 122% | ▲ | 102% | 108% | 105% | 77% | 101% |
| 20250206 | 1,876 | 1,911 | 1,876 | 1,911 | 22,900 | 45 | 102% | 102% | 41% | ▲▲ | 101% | 106% | 103% | 79% | 104% |
| 20250207 | 1,915 | 1,945 | 1,903 | 1,930 | 23,800 | 19 | 101% | 101% | 104% | ▲▲▲ | 100% | 102% | 101% | 80% | 105% |
| 20250210 | 1,948 | 1,954 | 1,925 | 1,946 | 16,300 | 16 | 101% | 100% | 68% | ▲▲▲▲ | 101% | 101% | 100% | 86% | 106% |
| 20250212 | 1,967 | 1,984 | 1,951 | 1,983 | 23,400 | 37 | 102% | 101% | 144% | ▲▲▲▲▲ | 102% | 100% | 100% | 88% | 108% |
| 20250213 | 1,984 | 2,026 | 1,973 | 2,025 | 23,100 | 42 | 102% | 102% | 99% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 90% | 110% |
| 20250214 | 1,975 | 1,984 | 1,956 | 1,980 | 25,800 | -45 | 98% | 100% | 112% | ▼ | 99% | 97% | 98% | 88% | 108% |
| 20250217 | 2,020 | 2,033 | 1,980 | 1,995 | 17,800 | 15 | 101% | 99% | 69% | ▲ | 99% | 95% | 100% | 89% | 108% |
| 20250218 | 2,000 | 2,000 | 1,977 | 1,982 | 11,500 | -13 | 99% | 99% | 65% | ▼ | 100% | 97% | 102% | 88% | 108% |
| 20250219 | 1,984 | 1,984 | 1,966 | 1,975 | 12,800 | -7 | 100% | 100% | 111% | ▼▼ | 99% | 97% | 103% | 88% | 107% |
| 20250220 | 1,970 | 1,973 | 1,945 | 1,958 | 11,300 | -17 | 99% | 99% | 88% | ▼▼▼ | 98% | 101% | 107% | 87% | 106% |
| 20250225 | 1,939 | 1,939 | 1,901 | 1,901 | 12,100 | -57 | 97% | 98% | 107% | ▼▼▼▼ | 100% | 103% | 109% | 85% | 103% |
| 20250226 | 1,900 | 1,918 | 1,890 | 1,899 | 14,600 | -2 | 100% | 100% | 121% | ▼▼▼▼▼ | 101% | 102% | 109% | 84% | 103% |
| 20250227 | 1,899 | 1,929 | 1,899 | 1,915 | 5,800 | 16 | 101% | 101% | 40% | ▲ | 100% | 103% | 108% | 85% | 104% |
| 20250228 | 1,915 | 1,920 | 1,900 | 1,914 | 11,100 | -1 | 100% | 100% | 191% | ▼ | 100% | 102% | 107% | 85% | 104% |
| 20250303 | 1,943 | 1,975 | 1,943 | 1,952 | 10,600 | 38 | 102% | 100% | 95% | ▲ | 99% | 101% | 106% | 96% | 106% |
| 20250304 | 1,952 | 1,952 | 1,907 | 1,937 | 9,900 | -15 | 99% | 99% | 93% | ▼ | 100% | 102% | 108% | 96% | 105% |
| 20250305 | 1,925 | 1,942 | 1,921 | 1,932 | 5,800 | -5 | 100% | 100% | 59% | ▼▼ | 102% | 101% | 108% | 95% | 105% |
| 20250306 | 1,933 | 1,985 | 1,932 | 1,974 | 18,600 | 42 | 102% | 102% | 321% | ▲ | 100% | 98% | 105% | 97% | 107% |
| 20250307 | 1,974 | 1,975 | 1,949 | 1,975 | 6,000 | 1 | 100% | 100% | 32% | ▲▲ | 99% | 97% | 104% | 98% | 106% |
| 20250310 | 1,989 | 1,989 | 1,956 | 1,970 | 6,900 | -5 | 100% | 99% | 115% | ▼ | 100% | 99% | 106% | 97% | 104% |
| 20250311 | 1,959 | 1,959 | 1,919 | 1,954 | 16,500 | -16 | 99% | 100% | 239% | ▼▼ | 99% | 99% | 107% | 96% | 103% |
| 20250312 | 1,950 | 1,956 | 1,930 | 1,940 | 9,600 | -14 | 99% | 99% | 58% | ▼▼▼ | 99% | 103% | 107% | 96% | 102% |
| 20250313 | 1,945 | 1,953 | 1,921 | 1,925 | 8,700 | -15 | 99% | 99% | 91% | ▼▼▼▼ | 99% | 105% | 108% | 95% | 101% |
| 20250314 | 1,925 | 1,928 | 1,911 | 1,912 | 11,000 | -13 | 99% | 99% | 126% | ▼▼▼▼▼ | 101% | 108% | 109% | 94% | 101% |
| 20250317 | 1,913 | 1,957 | 1,913 | 1,932 | 15,700 | 20 | 101% | 101% | 143% | ▲ | 99% | 106% | 104% | 97% | 102% |
| 20250318 | 1,949 | 1,970 | 1,936 | 1,936 | 11,100 | 4 | 100% | 99% | 71% | ▲▲ | 103% | 106% | 106% | 97% | 102% |
| 20250319 | 1,945 | 2,026 | 1,945 | 1,997 | 25,500 | 61 | 103% | 103% | 230% | ▲▲▲ | 100% | 101% | 104% | 100% | 105% |
| 20250321 | 2,016 | 2,034 | 1,998 | 2,020 | 10,300 | 23 | 101% | 100% | 40% | ▲▲▲▲ | 101% | 99% | 102% | 100% | 106% |
| 20250324 | 2,049 | 2,100 | 2,049 | 2,074 | 26,800 | 54 | 103% | 101% | 260% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 109% |
| 20250325 | 2,075 | 2,091 | 2,053 | 2,070 | 11,000 | -4 | 100% | 100% | 41% | ▼ | 98% | 100% | 101% | 100% | 109% |
| 20250326 | 2,070 | 2,075 | 2,031 | 2,031 | 11,200 | -39 | 98% | 98% | 102% | ▼▼ | 100% | 102% | 103% | 98% | 107% |
| 20250327 | 2,031 | 2,058 | 2,028 | 2,028 | 8,900 | -3 | 100% | 100% | 79% | ▼▼▼ | 100% | 100% | 103% | 98% | 106% |
| 20250328 | 2,037 | 2,074 | 2,037 | 2,038 | 12,900 | 10 | 100% | 100% | 145% | ▲ | 101% | 98% | 103% | 98% | 107% |
| 20250331 | 2,035 | 2,118 | 2,025 | 2,065 | 16,900 | 27 | 101% | 101% | 131% | ▲▲ | 100% | 95% | 101% | 100% | 108% |
| 20250401 | 2,081 | 2,115 | 2,065 | 2,078 | 19,100 | 13 | 101% | 100% | 113% | ▲▲▲ | 98% | 95% | 101% | 100% | 109% |
| 20250402 | 2,072 | 2,072 | 2,028 | 2,028 | 12,600 | -50 | 98% | 98% | 66% | ▼ | 100% | 101% | 105% | 98% | 106% |
| 20250403 | 2,000 | 2,011 | 1,952 | 1,992 | 25,000 | -36 | 98% | 100% | 198% | ▼▼ | 96% | 103% | 0% | 96% | 104% |
| 20250404 | 1,971 | 1,973 | 1,866 | 1,902 | 43,700 | -90 | 95% | 96% | 175% | ▼▼▼ | 103% | 106% | 0% | 92% | 100% |
| 20250408 | 1,907 | 2,023 | 1,907 | 1,971 | 21,300 | 69 | 104% | 103% | 49% | ▲ | 99% | 103% | 0% | 95% | 104% |
| 20250409 | 1,971 | 1,989 | 1,928 | 1,953 | 14,000 | -18 | 99% | 99% | 66% | ▼ | 98% | 99% | 0% | 94% | 103% |
| 20250410 | 2,044 | 2,050 | 2,010 | 2,013 | 14,200 | 60 | 103% | 98% | 101% | ▲ | 101% | 104% | 0% | 97% | 106% |
| 20250411 | 1,995 | 2,030 | 1,980 | 2,023 | 8,800 | 10 | 100% | 101% | 62% | ▲▲ | 99% | 103% | 0% | 97% | 106% |
| 20250414 | 2,037 | 2,045 | 2,019 | 2,019 | 4,900 | -4 | 100% | 99% | 56% | ▼ | 100% | 104% | 0% | 97% | 106% |
| 20250415 | 2,021 | 2,039 | 2,020 | 2,028 | 2,400 | 9 | 100% | 100% | 49% | ▲ | 100% | 0% | 0% | 98% | 107% |
| 20250416 | 2,030 | 2,045 | 2,020 | 2,026 | 3,900 | -2 | 100% | 100% | 163% | ▼ | 102% | 0% | 0% | 97% | 107% |
| 20250417 | 2,026 | 2,068 | 2,026 | 2,065 | 7,800 | 39 | 102% | 102% | 200% | ▲ | 102% | 0% | 0% | 99% | 109% |
| 20250418 | 2,060 | 2,094 | 2,060 | 2,093 | 9,100 | 28 | 101% | 102% | 117% | ▲▲ | % | % | % | 100% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 34,700 | 0 | 13,700 | 0 | 21,000 |
| 2025-04-04 | 0 | 39,600 | 0 | 16,700 | 0 | 22,900 |
| 2025-03-28 | 0 | 45,300 | 0 | 23,000 | 0 | 22,300 |
| 2025-03-21 | 0 | 44,300 | 0 | 23,700 | 0 | 20,600 |
| 2025-03-14 | 700 | 47,200 | 700 | 24,600 | 0 | 22,600 |
| 2025-03-07 | 0 | 47,600 | 0 | 23,100 | 0 | 24,500 |
| 2025-02-28 | 0 | 49,700 | 0 | 23,700 | 0 | 26,000 |
| 2025-02-21 | 0 | 51,500 | 0 | 24,400 | 0 | 27,100 |
| 2025-02-14 | 400 | 48,000 | 400 | 21,600 | 0 | 26,400 |
| 2025-02-07 | 0 | 55,200 | 0 | 21,800 | 0 | 33,400 |
| 2025-01-31 | 500 | 37,600 | 500 | 13,300 | 0 | 24,300 |
| 2025-01-24 | 0 | 32,900 | 0 | 12,000 | 0 | 20,900 |
| 2025-01-17 | 200 | 40,700 | 200 | 16,800 | 0 | 23,900 |
| 2025-01-10 | 100 | 61,400 | 100 | 21,800 | 0 | 39,600 |
| 2024-12-27 | 100 | 63,600 | 100 | 23,900 | 0 | 39,700 |
| 2024-12-20 | 200 | 73,100 | 200 | 23,100 | 0 | 50,000 |
| 2024-12-13 | 100 | 162,100 | 100 | 54,100 | 0 | 108,000 |
| 2024-12-06 | 0 | 164,300 | 0 | 54,200 | 0 | 110,100 |
| 2024-11-29 | 0 | 163,700 | 0 | 54,000 | 0 | 109,700 |
| 2024-11-22 | 0 | 165,700 | 0 | 53,900 | 0 | 111,800 |
| 2024-11-15 | 0 | 164,100 | 0 | 52,700 | 0 | 111,400 |
| 2024-11-08 | 0 | 174,600 | 0 | 62,500 | 0 | 112,100 |
| 2024-11-01 | 0 | 178,900 | 0 | 61,600 | 0 | 117,300 |
| 2024-10-25 | 0 | 177,800 | 0 | 60,600 | 0 | 117,200 |
| 2024-10-18 | 0 | 168,800 | 0 | 52,700 | 0 | 116,100 |
| 2024-10-11 | 0 | 169,900 | 0 | 52,800 | 0 | 117,100 |
| 2024-10-04 | 0 | 166,800 | 0 | 51,500 | 0 | 115,300 |
| 2024-09-27 | 0 | 160,600 | 0 | 51,200 | 0 | 109,400 |
| 2024-09-20 | 0 | 158,200 | 0 | 53,000 | 0 | 105,200 |
| 2024-09-13 | 0 | 156,000 | 0 | 52,600 | 0 | 103,400 |
| 2024-09-06 | 0 | 150,800 | 0 | 54,600 | 0 | 96,200 |
| 2024-08-30 | 0 | 116,700 | 0 | 57,100 | 0 | 59,600 |
| 2024-08-23 | 0 | 101,000 | 0 | 51,200 | 0 | 49,800 |
| 2024-08-16 | 0 | 97,100 | 0 | 49,100 | 0 | 48,000 |
| 2024-08-09 | 0 | 98,200 | 0 | 52,200 | 0 | 46,000 |
| 2024-08-02 | 0 | 100,100 | 0 | 51,200 | 0 | 48,900 |
| 2024-07-26 | 0 | 101,900 | 0 | 52,700 | 0 | 49,200 |
| 2024-07-19 | 0 | 102,100 | 0 | 52,400 | 0 | 49,700 |
| 2024-07-12 | 0 | 104,100 | 0 | 53,800 | 0 | 50,300 |
| 2024-07-05 | 0 | 106,800 | 0 | 55,400 | 0 | 51,400 |
| 2024-06-28 | 0 | 107,600 | 0 | 55,000 | 0 | 52,600 |
| 2024-06-21 | 0 | 108,700 | 0 | 55,400 | 0 | 53,300 |
| 2024-06-14 | 0 | 109,100 | 0 | 55,700 | 0 | 53,400 |
| 2024-06-07 | 0 | 98,700 | 0 | 52,000 | 0 | 46,700 |
| 2024-05-31 | 0 | 100,700 | 0 | 52,000 | 0 | 48,700 |
| 2024-05-24 | 0 | 101,100 | 0 | 51,000 | 0 | 50,100 |
| 2024-05-17 | 0 | 103,800 | 0 | 49,900 | 0 | 53,900 |
| 2024-05-10 | 0 | 107,900 | 0 | 49,500 | 0 | 58,400 |
| 2024-05-02 | 0 | 109,900 | 0 | 47,600 | 0 | 62,300 |
| 2024-04-26 | 0 | 107,500 | 0 | 47,300 | 0 | 60,200 |
| 2024-04-19 | 0 | 98,500 | 0 | 44,900 | 0 | 53,600 |
| 2024-04-12 | 0 | 102,200 | 0 | 46,900 | 0 | 55,300 |
| 2024-04-05 | 0 | 101,900 | 0 | 47,400 | 0 | 54,500 |
| 2024-03-29 | 0 | 117,700 | 0 | 54,700 | 0 | 63,000 |
| 2024-03-22 | 0 | 143,500 | 0 | 71,200 | 0 | 72,300 |
| 2024-03-15 | 800 | 139,000 | 800 | 55,700 | 0 | 83,300 |
| 2024-03-08 | 0 | 105,400 | 0 | 60,900 | 0 | 44,500 |
| 2024-03-01 | 0 | 109,800 | 0 | 59,500 | 0 | 50,300 |
| 2024-02-22 | 0 | 115,700 | 0 | 61,800 | 0 | 53,900 |
| 2024-02-16 | 0 | 117,000 | 0 | 62,600 | 0 | 54,400 |
| 2024-02-09 | 0 | 116,100 | 0 | 55,900 | 0 | 60,200 |
| 2024-02-02 | 0 | 119,800 | 0 | 57,700 | 0 | 62,100 |
| 2024-01-26 | 0 | 122,500 | 0 | 50,300 | 0 | 72,200 |
| 2024-01-19 | 0 | 124,700 | 0 | 49,300 | 0 | 75,400 |
| 2024-01-12 | 6,300 | 155,100 | 6,300 | 51,900 | 0 | 103,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VLJ5 | 350 | 2025-04-10 14:34 | 株式会社さくらさくプラス | 森田 周平 | 変更報告書 |
| S100VLIW | 350 | 2025-04-10 14:27 | 株式会社さくらさくプラス | 西尾 義隆 | 変更報告書 |
| S100VLIS | 360 | 2025-04-10 14:24 | 株式会社さくらさくプラス | 西尾 義隆 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VFET | 360 | 2025-03-19 14:31 | 株式会社さくらさくプラス | 中山 隆志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V9NG | 350 | 2025-02-18 14:01 | 株式会社さくらさくプラス | 中山 隆志 | 変更報告書 |
| S100V9N2 | 350 | 2025-02-18 13:52 | 株式会社さくらさくプラス | 西尾 義隆 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7097 | 1 | 株式会社さくらさくプラス｜日本の伸びしろを、花ひらかせる。 | 2025-04-19 05:20:50 |
| 7097 | 2 | 免責事項｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:16 |
| 7097 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:15 |
| 7097 | 2 | コーポレート・ガバナンス｜経営情報｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:14 |
| 7097 | 2 | 電子公告｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:13 |
| 7097 | 2 | 株主総会｜株式について｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:11 |
| 7097 | 2 | IR資料｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:10 |
| 7097 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:09 |
| 7097 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:08 |
| 7097 | 2 | さくらさくみらい｜おうちのようなほいくえん | 2024-06-18 08:42:23 |