| 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 | 1,179 | 1,192 | 1,177 | 1,190 | 5,000 | 19 | 102% | 101% | 143% | ▲▲ | 99% | 98% | 98% | 85% | 102% |
| 20240925 | 1,194 | 1,195 | 1,178 | 1,178 | 2,700 | -12 | 99% | 99% | 54% | ▼ | 100% | 99% | 100% | 86% | 101% |
| 20240926 | 1,180 | 1,182 | 1,175 | 1,175 | 3,800 | -3 | 100% | 100% | 141% | ▼▼ | 100% | 100% | 100% | 87% | 101% |
| 20240927 | 1,176 | 1,177 | 1,172 | 1,172 | 4,200 | -3 | 100% | 100% | 111% | ▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20240930 | 1,172 | 1,173 | 1,170 | 1,173 | 2,300 | 1 | 100% | 100% | 55% | ▲ | 100% | 101% | 100% | 93% | 100% |
| 20241001 | 1,173 | 1,174 | 1,171 | 1,173 | 1,700 | 0 | 100% | 100% | 74% | -- | 99% | 99% | 99% | 95% | 100% |
| 20241002 | 1,187 | 1,187 | 1,173 | 1,173 | 1,100 | 0 | 100% | 99% | 65% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241003 | 1,173 | 1,177 | 1,172 | 1,173 | 1,400 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241004 | 1,173 | 1,175 | 1,173 | 1,175 | 1,400 | 2 | 100% | 100% | 100% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20241007 | 1,175 | 1,184 | 1,175 | 1,181 | 7,200 | 6 | 101% | 101% | 514% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20241008 | 1,181 | 1,181 | 1,177 | 1,178 | 1,300 | -3 | 100% | 100% | 18% | ▼ | 100% | 100% | 98% | 99% | 101% |
| 20241009 | 1,177 | 1,180 | 1,176 | 1,176 | 2,200 | -2 | 100% | 100% | 169% | ▼▼ | 100% | 100% | 98% | 99% | 101% |
| 20241010 | 1,176 | 1,180 | 1,173 | 1,173 | 3,600 | -3 | 100% | 100% | 164% | ▼▼▼ | 100% | 100% | 98% | 99% | 100% |
| 20241011 | 1,177 | 1,177 | 1,173 | 1,174 | 2,100 | 1 | 100% | 100% | 58% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20241015 | 1,176 | 1,176 | 1,173 | 1,173 | 1,200 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 98% | 99% | 100% |
| 20241016 | 1,173 | 1,175 | 1,173 | 1,175 | 700 | 2 | 100% | 100% | 58% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20241017 | 1,175 | 1,175 | 1,173 | 1,174 | 1,300 | -1 | 100% | 100% | 186% | ▼ | 100% | 99% | 98% | 99% | 101% |
| 20241018 | 1,174 | 1,175 | 1,172 | 1,172 | 2,600 | -2 | 100% | 100% | 200% | ▼▼ | 100% | 98% | 98% | 98% | 100% |
| 20241021 | 1,173 | 1,174 | 1,172 | 1,173 | 700 | 1 | 100% | 100% | 27% | ▲ | 99% | 98% | 98% | 99% | 100% |
| 20241022 | 1,176 | 1,176 | 1,166 | 1,170 | 5,300 | -3 | 100% | 99% | 757% | ▼ | 100% | 99% | 99% | 98% | 100% |
| 20241023 | 1,167 | 1,169 | 1,164 | 1,164 | 3,700 | -6 | 99% | 100% | 70% | ▼▼ | 98% | 99% | 99% | 99% | 100% |
| 20241024 | 1,165 | 1,166 | 1,147 | 1,147 | 7,100 | -17 | 99% | 98% | 192% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241025 | 1,147 | 1,150 | 1,143 | 1,150 | 2,300 | 3 | 100% | 100% | 32% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241028 | 1,146 | 1,150 | 1,146 | 1,149 | 2,400 | -1 | 100% | 100% | 104% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241029 | 1,151 | 1,153 | 1,150 | 1,150 | 1,600 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241030 | 1,151 | 1,153 | 1,146 | 1,149 | 2,300 | -1 | 100% | 100% | 144% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241031 | 1,147 | 1,152 | 1,147 | 1,152 | 1,500 | 3 | 100% | 100% | 65% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20241101 | 1,153 | 1,155 | 1,148 | 1,148 | 1,600 | -4 | 100% | 100% | 107% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241105 | 1,150 | 1,185 | 1,149 | 1,149 | 2,200 | 1 | 100% | 100% | 138% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241106 | 1,150 | 1,180 | 1,149 | 1,152 | 2,400 | 3 | 100% | 100% | 109% | ▲▲ | 100% | 100% | 97% | 98% | 100% |
| 20241107 | 1,151 | 1,152 | 1,150 | 1,150 | 700 | -2 | 100% | 100% | 29% | ▼ | 100% | 99% | 97% | 98% | 100% |
| 20241108 | 1,150 | 1,156 | 1,149 | 1,150 | 1,300 | 0 | 100% | 100% | 186% | -- | 99% | 99% | 97% | 98% | 100% |
| 20241111 | 1,155 | 1,156 | 1,147 | 1,147 | 3,200 | -3 | 100% | 99% | 246% | ▼ | 100% | 99% | 97% | 98% | 100% |
| 20241112 | 1,148 | 1,149 | 1,146 | 1,146 | 1,800 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 99% | 97% | 98% | 100% |
| 20241113 | 1,147 | 1,148 | 1,143 | 1,143 | 3,200 | -3 | 100% | 100% | 178% | ▼▼▼ | 100% | 99% | 97% | 97% | 100% |
| 20241114 | 1,143 | 1,145 | 1,140 | 1,141 | 6,200 | -2 | 100% | 100% | 194% | ▼▼▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20241115 | 1,142 | 1,146 | 1,140 | 1,140 | 1,500 | -1 | 100% | 100% | 24% | ▼▼▼▼▼ | 100% | 98% | 97% | 97% | 100% |
| 20241118 | 1,143 | 1,147 | 1,136 | 1,139 | 6,500 | -1 | 100% | 100% | 433% | ▼▼▼▼▼▼ | 99% | 98% | 97% | 97% | 100% |
| 20241119 | 1,139 | 1,142 | 1,125 | 1,133 | 7,700 | -6 | 99% | 99% | 118% | ▼▼▼▼▼▼▼ | 101% | 99% | 98% | 97% | 100% |
| 20241120 | 1,129 | 1,140 | 1,111 | 1,135 | 8,300 | 2 | 100% | 101% | 108% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20241121 | 1,121 | 1,121 | 1,120 | 1,120 | 3,800 | -15 | 99% | 100% | 46% | ▼ | 100% | 99% | 97% | 97% | 100% |
| 20241122 | 1,122 | 1,122 | 1,118 | 1,119 | 3,900 | -1 | 100% | 100% | 103% | ▼▼ | 100% | 100% | 97% | 97% | 100% |
| 20241125 | 1,118 | 1,121 | 1,116 | 1,117 | 2,200 | -2 | 100% | 100% | 56% | ▼▼▼ | 100% | 100% | 94% | 97% | 100% |
| 20241126 | 1,117 | 1,117 | 1,115 | 1,115 | 2,600 | -2 | 100% | 100% | 118% | ▼▼▼▼ | 100% | 100% | 94% | 97% | 100% |
| 20241127 | 1,115 | 1,115 | 1,112 | 1,113 | 2,700 | -2 | 100% | 100% | 104% | ▼▼▼▼▼ | 100% | 100% | 94% | 97% | 100% |
| 20241128 | 1,113 | 1,116 | 1,112 | 1,112 | 1,600 | -1 | 100% | 100% | 59% | ▼▼▼▼▼▼ | 100% | 99% | 94% | 97% | 100% |
| 20241129 | 1,113 | 1,114 | 1,112 | 1,114 | 700 | 2 | 100% | 100% | 44% | ▲ | 100% | 98% | 94% | 97% | 100% |
| 20241202 | 1,114 | 1,115 | 1,111 | 1,111 | 4,200 | -3 | 100% | 100% | 600% | ▼ | 100% | 97% | 93% | 96% | 100% |
| 20241203 | 1,111 | 1,112 | 1,107 | 1,108 | 7,800 | -3 | 100% | 100% | 186% | ▼▼ | 100% | 98% | 93% | 96% | 100% |
| 20241204 | 1,106 | 1,107 | 1,101 | 1,102 | 6,800 | -6 | 99% | 100% | 87% | ▼▼▼ | 100% | 96% | 93% | 96% | 100% |
| 20241205 | 1,102 | 1,102 | 1,095 | 1,097 | 8,200 | -5 | 100% | 100% | 121% | ▼▼▼▼ | 99% | 96% | 92% | 95% | 100% |
| 20241206 | 1,094 | 1,094 | 1,081 | 1,083 | 9,700 | -14 | 99% | 99% | 118% | ▼▼▼▼▼ | 100% | 97% | 0% | 94% | 100% |
| 20241209 | 1,082 | 1,085 | 1,072 | 1,082 | 12,300 | -1 | 100% | 100% | 127% | ▼▼▼▼▼▼ | 98% | 98% | 0% | 94% | 100% |
| 20241210 | 1,072 | 1,075 | 1,052 | 1,054 | 25,600 | -28 | 97% | 98% | 208% | ▼▼▼▼▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241211 | 1,055 | 1,058 | 1,051 | 1,051 | 9,300 | -3 | 100% | 100% | 36% | ▼▼▼▼▼▼▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241212 | 1,051 | 1,054 | 1,048 | 1,049 | 7,900 | -2 | 100% | 100% | 85% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241213 | 1,050 | 1,052 | 1,046 | 1,049 | 6,400 | 0 | 100% | 100% | 81% | -- | 100% | 97% | 0% | 92% | 100% |
| 20241216 | 1,049 | 1,049 | 1,042 | 1,044 | 7,000 | -5 | 100% | 100% | 109% | ▼ | 99% | 97% | 0% | 92% | 100% |
| 20241217 | 1,041 | 1,042 | 1,031 | 1,031 | 7,600 | -13 | 99% | 99% | 109% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241218 | 1,032 | 1,035 | 1,025 | 1,025 | 7,000 | -6 | 99% | 99% | 92% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 1,025 | 1,025 | 1,019 | 1,021 | 7,200 | -4 | 100% | 100% | 103% | ▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241220 | 1,017 | 1,019 | 1,009 | 1,010 | 8,800 | -11 | 99% | 99% | 122% | ▼▼▼▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 62,900 | 0 | 37,000 | 0 | 25,900 |
| 2024-12-06 | 0 | 52,100 | 0 | 28,100 | 0 | 24,000 |
| 2024-11-29 | 100 | 40,600 | 100 | 20,800 | 0 | 19,800 |
| 2024-11-22 | 0 | 38,500 | 0 | 19,600 | 0 | 18,900 |
| 2024-11-15 | 0 | 31,300 | 0 | 14,400 | 0 | 16,900 |
| 2024-11-08 | 0 | 28,900 | 0 | 12,300 | 0 | 16,600 |
| 2024-11-01 | 0 | 29,000 | 0 | 12,400 | 0 | 16,600 |
| 2024-10-25 | 0 | 28,000 | 0 | 12,000 | 0 | 16,000 |
| 2024-10-18 | 0 | 23,700 | 0 | 8,600 | 0 | 15,100 |
| 2024-10-11 | 0 | 24,600 | 0 | 10,100 | 0 | 14,500 |
| 2024-10-04 | 0 | 19,300 | 0 | 7,800 | 0 | 11,500 |
| 2024-09-27 | 0 | 18,100 | 0 | 7,500 | 0 | 10,600 |
| 2024-09-20 | 0 | 18,500 | 0 | 8,400 | 0 | 10,100 |
| 2024-09-13 | 0 | 17,600 | 0 | 7,300 | 0 | 10,300 |
| 2024-09-06 | 0 | 17,500 | 0 | 6,900 | 0 | 10,600 |
| 2024-08-30 | 0 | 9,400 | 0 | 2,200 | 0 | 7,200 |
| 2024-08-23 | 0 | 4,800 | 0 | 400 | 0 | 4,400 |
| 2024-08-16 | 0 | 5,800 | 0 | 600 | 0 | 5,200 |
| 2024-08-09 | 0 | 7,000 | 0 | 700 | 0 | 6,300 |
| 2024-08-02 | 0 | 8,700 | 0 | 1,100 | 0 | 7,600 |
| 2024-07-26 | 0 | 11,500 | 0 | 900 | 0 | 10,600 |
| 2024-07-19 | 0 | 11,700 | 0 | 900 | 0 | 10,800 |
| 2024-07-12 | 0 | 11,400 | 0 | 1,600 | 0 | 9,800 |
| 2024-07-05 | 0 | 12,800 | 0 | 1,700 | 0 | 11,100 |
| 2024-06-28 | 0 | 13,400 | 0 | 1,700 | 0 | 11,700 |
| 2024-06-21 | 0 | 13,200 | 0 | 1,900 | 0 | 11,300 |
| 2024-06-14 | 0 | 11,100 | 0 | 2,300 | 0 | 8,800 |
| 2024-06-07 | 0 | 10,400 | 0 | 1,800 | 0 | 8,600 |
| 2024-05-31 | 0 | 10,200 | 0 | 2,100 | 0 | 8,100 |
| 2024-05-24 | 0 | 8,500 | 0 | 1,100 | 0 | 7,400 |
| 2024-05-17 | 0 | 8,600 | 0 | 1,300 | 0 | 7,300 |
| 2024-05-10 | 0 | 9,900 | 0 | 2,600 | 0 | 7,300 |
| 2024-05-02 | 0 | 9,900 | 0 | 2,400 | 0 | 7,500 |
| 2024-04-26 | 0 | 9,100 | 0 | 1,200 | 0 | 7,900 |
| 2024-04-19 | 0 | 9,600 | 0 | 1,300 | 0 | 8,300 |
| 2024-04-12 | 0 | 11,200 | 0 | 1,300 | 0 | 9,900 |
| 2024-04-05 | 0 | 11,200 | 0 | 1,300 | 0 | 9,900 |
| 2024-03-29 | 0 | 10,300 | 0 | 1,300 | 0 | 9,000 |
| 2024-03-22 | 0 | 17,800 | 0 | 1,300 | 0 | 16,500 |
| 2024-03-15 | 0 | 14,400 | 0 | 1,400 | 0 | 13,000 |
| 2024-03-08 | 0 | 12,900 | 0 | 1,400 | 0 | 11,500 |
| 2024-03-01 | 0 | 13,500 | 0 | 1,400 | 0 | 12,100 |
| 2024-02-22 | 0 | 12,800 | 0 | 1,300 | 0 | 11,500 |
| 2024-02-16 | 0 | 12,000 | 0 | 1,400 | 0 | 10,600 |
| 2024-02-09 | 0 | 12,300 | 0 | 1,300 | 0 | 11,000 |
| 2024-02-02 | 0 | 12,200 | 0 | 1,400 | 0 | 10,800 |
| 2024-01-26 | 0 | 12,600 | 0 | 1,300 | 0 | 11,300 |
| 2024-01-19 | 0 | 12,000 | 0 | 1,400 | 0 | 10,600 |
| 2024-01-12 | 0 | 12,400 | 0 | 1,500 | 0 | 10,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 15:00 | サンデー | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240712 | 15:00 | サンデー | 2025年２月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240530 | 15:00 | サンデー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240520 | 15:00 | サンデー | 支配株主等に関する事項について |
| 20240517 | 15:00 | サンデー | 取締役の異動に関するお知らせ |
| 20240517 | 15:00 | サンデー | 株式報酬型ストック・オプションとしての新株予約権発行に関するお知らせ |
| 20240410 | 15:00 | サンデー | 2024年２月期 決算短信〔日本基準〕(非連結) |
| 20240410 | 15:00 | サンデー | 代表取締役の異動に関するお知らせ |
| 20240410 | 15:00 | サンデー | 取締役候補者の選任に関するお知らせ |
| 20240410 | 15:00 | サンデー | 剰余金の配当に関するお知らせ |
| 20240410 | 15:00 | サンデー | 第12回新株予約権（株式報酬型ストック・オプション）の発行中止に関するお知らせ |
| 20240308 | 17:10 | サンデー | 特別損失の計上および業績予想の修正に関するお知らせ |
| 20240111 | 15:00 | サンデー | 2024年２月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7450 | 1 | 株式会社サンデー | 2024-12-21 12:21:34 |
| 7450 | 2 | 2024-08-01 14:28:58 | |
| 7450 | 2 | 2024-08-01 14:28:55 | |
| 7450 | 2 | 支配株主等に関する事項について | 2024-06-21 18:47:25 |
| 7450 | 2 | 第50期（2024年2月期） | 2024-06-18 22:45:32 |
| 7450 | 2 | 2024年2月期 | 2024-06-18 22:45:29 |
| 7450 | 2 | 株主総会・株主優待｜DIY・園芸・日用品なら株式会社サンデー | 2024-06-14 14:27:46 |
| 7450 | 2 | データハイライト｜DIY・園芸・日用品なら株式会社サンデー | 2024-06-14 14:27:44 |
| 7450 | 2 | IR情報｜DIY・園芸・日用品なら株式会社サンデー | 2024-06-14 14:27:42 |
| 7450 | 3 | 2024-12-12 12:31:21 |