| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,527 | 1,546 | 1,527 | 1,546 | 2,500 | 14 | 101% | 101% | 179% | ▲ | 101% | 100% | 95% | 97% | 101% |
| 20240726 | 1,541 | 1,555 | 1,541 | 1,555 | 3,000 | 9 | 101% | 101% | 120% | ▲▲ | 99% | 98% | 94% | 98% | 102% |
| 20240729 | 1,559 | 1,559 | 1,546 | 1,551 | 1,400 | -4 | 100% | 99% | 47% | ▼ | 99% | 96% | 94% | 97% | 101% |
| 20240730 | 1,551 | 1,551 | 1,533 | 1,540 | 2,900 | -11 | 99% | 99% | 207% | ▼▼ | 100% | 90% | 95% | 97% | 101% |
| 20240731 | 1,540 | 1,541 | 1,540 | 1,541 | 2,000 | 1 | 100% | 100% | 69% | ▲ | 100% | 94% | 96% | 97% | 101% |
| 20240801 | 1,528 | 1,531 | 1,527 | 1,531 | 3,200 | -10 | 99% | 100% | 160% | ▼ | 98% | 96% | 96% | 96% | 100% |
| 20240802 | 1,521 | 1,532 | 1,494 | 1,495 | 7,400 | -36 | 98% | 98% | 231% | ▼▼ | 90% | 100% | 99% | 94% | 100% |
| 20240805 | 1,459 | 1,474 | 1,315 | 1,315 | 8,100 | -180 | 88% | 90% | 109% | ▼▼▼ | 106% | 110% | 110% | 83% | 100% |
| 20240806 | 1,315 | 1,399 | 1,315 | 1,392 | 3,800 | 77 | 106% | 106% | 47% | ▲ | 104% | 104% | 104% | 87% | 106% |
| 20240807 | 1,388 | 1,440 | 1,381 | 1,440 | 2,400 | 48 | 103% | 104% | 63% | ▲▲ | 100% | 101% | 100% | 91% | 110% |
| 20240808 | 1,449 | 1,469 | 1,424 | 1,455 | 800 | 15 | 101% | 100% | 33% | ▲▲▲ | 100% | 100% | 96% | 92% | 111% |
| 20240809 | 1,455 | 1,455 | 1,441 | 1,451 | 800 | -4 | 100% | 100% | 100% | ▼ | 100% | 101% | 95% | 92% | 110% |
| 20240813 | 1,450 | 1,451 | 1,440 | 1,446 | 1,600 | -5 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 93% | 93% | 110% |
| 20240814 | 1,450 | 1,459 | 1,447 | 1,447 | 2,000 | 1 | 100% | 100% | 125% | ▲ | 100% | 99% | 87% | 93% | 110% |
| 20240815 | 1,460 | 1,465 | 1,452 | 1,457 | 3,700 | 10 | 101% | 100% | 185% | ▲▲ | 100% | 99% | 87% | 94% | 111% |
| 20240816 | 1,456 | 1,469 | 1,453 | 1,460 | 4,100 | 3 | 100% | 100% | 111% | ▲▲▲ | 100% | 99% | 85% | 94% | 111% |
| 20240819 | 1,460 | 1,461 | 1,444 | 1,453 | 6,400 | -7 | 100% | 100% | 156% | ▼ | 99% | 99% | 84% | 93% | 110% |
| 20240820 | 1,457 | 1,457 | 1,430 | 1,445 | 5,300 | -8 | 99% | 99% | 83% | ▼▼ | 99% | 97% | 84% | 93% | 110% |
| 20240821 | 1,445 | 1,445 | 1,395 | 1,437 | 2,900 | -8 | 99% | 99% | 55% | ▼▼▼ | 99% | 95% | 84% | 92% | 109% |
| 20240822 | 1,450 | 1,450 | 1,436 | 1,440 | 2,200 | 3 | 100% | 99% | 76% | ▲ | 100% | 94% | 83% | 93% | 110% |
| 20240823 | 1,442 | 1,449 | 1,424 | 1,448 | 5,200 | 8 | 101% | 100% | 236% | ▲▲ | 98% | 88% | 83% | 93% | 110% |
| 20240826 | 1,431 | 1,434 | 1,376 | 1,397 | 27,700 | -51 | 96% | 98% | 533% | ▼ | 99% | 90% | 86% | 90% | 106% |
| 20240827 | 1,394 | 1,399 | 1,373 | 1,375 | 15,500 | -22 | 98% | 99% | 56% | ▼▼ | 98% | 90% | 86% | 89% | 105% |
| 20240828 | 1,381 | 1,389 | 1,350 | 1,354 | 23,500 | -21 | 98% | 98% | 152% | ▼▼▼ | 100% | 97% | 94% | 88% | 103% |
| 20240829 | 1,264 | 1,275 | 1,259 | 1,263 | 28,700 | -91 | 93% | 100% | 122% | ▼▼▼▼ | 100% | 96% | 94% | 82% | 100% |
| 20240830 | 1,261 | 1,270 | 1,260 | 1,261 | 7,900 | -2 | 100% | 100% | 28% | ▼▼▼▼▼ | 98% | 96% | 94% | 84% | 100% |
| 20240902 | 1,261 | 1,262 | 1,238 | 1,239 | 14,200 | -22 | 98% | 98% | 180% | ▼▼▼▼▼▼ | 99% | 96% | 96% | 85% | 100% |
| 20240903 | 1,245 | 1,245 | 1,222 | 1,228 | 6,200 | -11 | 99% | 99% | 44% | ▼▼▼▼▼▼▼ | 98% | 96% | 96% | 84% | 100% |
| 20240904 | 1,240 | 1,242 | 1,210 | 1,210 | 9,200 | -18 | 99% | 98% | 148% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 98% | 83% | 100% |
| 20240905 | 1,210 | 1,217 | 1,206 | 1,211 | 4,600 | 1 | 100% | 100% | 50% | ▲ | 99% | 97% | 98% | 83% | 100% |
| 20240906 | 1,215 | 1,215 | 1,200 | 1,200 | 8,300 | -11 | 99% | 99% | 180% | ▼ | 100% | 98% | 98% | 82% | 100% |
| 20240909 | 1,200 | 1,200 | 1,190 | 1,194 | 5,800 | -6 | 100% | 100% | 70% | ▼▼ | 100% | 99% | 99% | 82% | 100% |
| 20240910 | 1,195 | 1,202 | 1,193 | 1,193 | 4,200 | -1 | 100% | 100% | 72% | ▼▼▼ | 99% | 98% | 99% | 82% | 100% |
| 20240911 | 1,193 | 1,193 | 1,175 | 1,178 | 7,700 | -15 | 99% | 99% | 183% | ▼▼▼▼ | 100% | 99% | 100% | 81% | 100% |
| 20240912 | 1,181 | 1,181 | 1,178 | 1,179 | 2,200 | 1 | 100% | 100% | 29% | ▲ | 100% | 99% | 100% | 81% | 100% |
| 20240913 | 1,185 | 1,185 | 1,176 | 1,180 | 2,100 | 1 | 100% | 100% | 95% | ▲▲ | 99% | 101% | 100% | 81% | 100% |
| 20240917 | 1,182 | 1,185 | 1,172 | 1,174 | 3,800 | -6 | 99% | 99% | 181% | ▼ | 99% | 101% | 100% | 81% | 100% |
| 20240918 | 1,176 | 1,176 | 1,166 | 1,168 | 7,100 | -6 | 99% | 99% | 187% | ▼▼ | 100% | 101% | 101% | 81% | 100% |
| 20240919 | 1,169 | 1,173 | 1,166 | 1,168 | 3,700 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 101% | 81% | 100% |
| 20240920 | 1,172 | 1,179 | 1,170 | 1,171 | 3,500 | 3 | 100% | 100% | 95% | ▲ | 101% | 99% | 100% | 81% | 100% |
| 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% | 0% | 98% | 101% |
| 20241008 | 1,181 | 1,181 | 1,177 | 1,178 | 1,300 | -3 | 100% | 100% | 18% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241009 | 1,177 | 1,180 | 1,176 | 1,176 | 2,200 | -2 | 100% | 100% | 169% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241010 | 1,176 | 1,180 | 1,173 | 1,173 | 3,600 | -3 | 100% | 100% | 164% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241011 | 1,177 | 1,177 | 1,173 | 1,174 | 2,100 | 1 | 100% | 100% | 58% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241015 | 1,176 | 1,176 | 1,173 | 1,173 | 1,200 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241016 | 1,173 | 1,175 | 1,173 | 1,175 | 700 | 2 | 100% | 100% | 58% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241017 | 1,175 | 1,175 | 1,173 | 1,174 | 1,300 | -1 | 100% | 100% | 186% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 1,174 | 1,175 | 1,172 | 1,172 | 2,600 | -2 | 100% | 100% | 200% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 1,173 | 1,174 | 1,172 | 1,173 | 700 | 1 | 100% | 100% | 27% | ▲ | 99% | 0% | 0% | 99% | 100% |
| 20241022 | 1,176 | 1,176 | 1,166 | 1,170 | 5,300 | -3 | 100% | 99% | 757% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 02:23:25 |
| 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 | 2024-10-08 19:28:26 |