| 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 | 656 | 659 | 655 | 656 | 1,400 | -3 | 100% | 100% | 33% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20240925 | 656 | 657 | 653 | 656 | 2,000 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 101% | 99% | 101% |
| 20240926 | 653 | 655 | 651 | 653 | 2,300 | -3 | 100% | 100% | 115% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20240927 | 654 | 656 | 654 | 656 | 1,500 | 3 | 100% | 100% | 65% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240930 | 657 | 657 | 654 | 654 | 4,300 | -2 | 100% | 100% | 287% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241001 | 654 | 654 | 653 | 654 | 300 | 0 | 100% | 100% | 7% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241002 | 652 | 653 | 652 | 653 | 500 | -1 | 100% | 100% | 167% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241003 | 655 | 655 | 653 | 655 | 400 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241004 | 661 | 661 | 657 | 660 | 3,300 | 5 | 101% | 100% | 825% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241007 | 660 | 661 | 656 | 660 | 3,500 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241008 | 657 | 660 | 657 | 660 | 800 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241009 | 660 | 660 | 657 | 660 | 1,500 | 0 | 100% | 100% | 188% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241010 | 660 | 660 | 660 | 660 | 1,200 | 0 | 100% | 100% | 80% | -- | 101% | 101% | 100% | 100% | 102% |
| 20241011 | 655 | 660 | 655 | 660 | 1,200 | 0 | 100% | 101% | 100% | -- | 101% | 101% | 100% | 100% | 102% |
| 20241015 | 655 | 659 | 654 | 659 | 300 | -1 | 100% | 101% | 25% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241016 | 655 | 659 | 655 | 658 | 1,100 | -1 | 100% | 100% | 367% | ▼▼ | 100% | 100% | 100% | 100% | 101% |
| 20241017 | 658 | 659 | 658 | 658 | 1,000 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241018 | 656 | 659 | 656 | 659 | 1,800 | 1 | 100% | 100% | 180% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241021 | 658 | 658 | 656 | 657 | 5,100 | -2 | 100% | 100% | 283% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20241022 | 653 | 654 | 653 | 654 | 1,600 | -3 | 100% | 100% | 31% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241023 | 655 | 656 | 655 | 656 | 400 | 2 | 100% | 100% | 25% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241024 | 655 | 655 | 654 | 654 | 1,000 | -2 | 100% | 100% | 250% | ▼ | 101% | 101% | 101% | 99% | 100% |
| 20241025 | 652 | 657 | 652 | 656 | 800 | 2 | 100% | 101% | 80% | ▲ | 99% | 100% | 100% | 99% | 100% |
| 20241028 | 658 | 658 | 652 | 652 | 3,200 | -4 | 99% | 99% | 400% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241029 | 656 | 658 | 653 | 653 | 1,800 | 1 | 100% | 100% | 56% | ▲ | 100% | 101% | 101% | 99% | 100% |
| 20241030 | 652 | 652 | 652 | 652 | 200 | -1 | 100% | 100% | 11% | ▼ | 101% | 101% | 101% | 99% | 100% |
| 20241031 | 653 | 658 | 653 | 658 | 500 | 6 | 101% | 101% | 250% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241101 | 655 | 655 | 655 | 655 | 1,100 | -3 | 100% | 100% | 220% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241105 | 655 | 655 | 655 | 655 | 100 | 0 | 100% | 100% | 9% | -- | 101% | 100% | 101% | 99% | 100% |
| 20241106 | 653 | 657 | 653 | 657 | 1,000 | 2 | 100% | 101% | 1000% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241107 | 654 | 657 | 654 | 657 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 101% | 100% | 101% |
| 20241108 | 653 | 654 | 653 | 654 | 400 | -3 | 100% | 100% | 80% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241111 | 654 | 654 | 654 | 654 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241112 | 655 | 655 | 654 | 654 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 101% | 99% | 100% |
| 20241113 | 654 | 655 | 653 | 655 | 500 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 100% | 99% | 100% |
| 20241114 | 655 | 655 | 655 | 655 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241115 | 653 | 655 | 653 | 655 | 500 | 0 | 100% | 100% | 250% | -- | 100% | 101% | 100% | 99% | 100% |
| 20241118 | 652 | 652 | 649 | 650 | 8,100 | -5 | 99% | 100% | 1620% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241119 | 650 | 650 | 649 | 650 | 1,400 | 0 | 100% | 100% | 17% | -- | 101% | 101% | 100% | 99% | 100% |
| 20241120 | 653 | 660 | 653 | 659 | 1,500 | 9 | 101% | 101% | 107% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20241121 | 660 | 660 | 654 | 659 | 3,500 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241122 | 659 | 660 | 654 | 659 | 2,200 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241125 | 660 | 660 | 659 | 659 | 900 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 100% | 100% | 101% |
| 20241126 | 654 | 657 | 654 | 655 | 2,400 | -4 | 99% | 100% | 267% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241127 | 655 | 657 | 655 | 657 | 1,200 | 2 | 100% | 100% | 50% | ▲ | 99% | 99% | 100% | 100% | 101% |
| 20241128 | 658 | 658 | 654 | 654 | 3,200 | -3 | 100% | 99% | 267% | ▼ | 101% | 100% | 100% | 99% | 101% |
| 20241129 | 654 | 658 | 654 | 658 | 2,200 | 4 | 101% | 101% | 69% | ▲ | 99% | 99% | 100% | 100% | 101% |
| 20241202 | 658 | 658 | 651 | 653 | 2,800 | -5 | 99% | 99% | 127% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241203 | 653 | 654 | 652 | 654 | 1,000 | 1 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241204 | 654 | 654 | 652 | 652 | 300 | -2 | 100% | 100% | 30% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241205 | 653 | 653 | 653 | 653 | 500 | 1 | 100% | 100% | 167% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241206 | 654 | 655 | 651 | 652 | 1,500 | -1 | 100% | 100% | 300% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 652 | 653 | 652 | 653 | 300 | 1 | 100% | 100% | 20% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 654 | 655 | 653 | 653 | 700 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 652 | 655 | 652 | 655 | 1,600 | 2 | 100% | 100% | 229% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 655 | 656 | 652 | 652 | 2,100 | -3 | 100% | 100% | 131% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241213 | 651 | 653 | 651 | 653 | 1,800 | 1 | 100% | 100% | 86% | ▲ | 99% | 100% | 0% | 99% | 100% |
| 20241216 | 658 | 658 | 654 | 654 | 6,700 | 1 | 100% | 99% | 372% | ▲▲ | 99% | 100% | 0% | 99% | 101% |
| 20241217 | 655 | 656 | 651 | 651 | 1,100 | -3 | 100% | 99% | 16% | ▼ | 101% | 0% | 0% | 99% | 100% |
| 20241218 | 651 | 655 | 651 | 655 | 1,300 | 4 | 101% | 101% | 118% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 653 | 656 | 652 | 656 | 1,100 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 657 | 657 | 657 | 657 | 4,400 | 1 | 100% | 100% | 400% | ▲▲▲ | % | % | % | 100% | 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 | 7,300 | 0 | 2,200 | 0 | 5,100 |
| 2024-12-06 | 0 | 6,700 | 0 | 2,600 | 0 | 4,100 |
| 2024-11-29 | 0 | 6,200 | 0 | 1,400 | 0 | 4,800 |
| 2024-11-22 | 0 | 6,200 | 0 | 1,500 | 0 | 4,700 |
| 2024-11-15 | 0 | 6,300 | 0 | 1,600 | 0 | 4,700 |
| 2024-11-08 | 0 | 6,200 | 0 | 1,600 | 0 | 4,600 |
| 2024-11-01 | 0 | 6,500 | 0 | 1,600 | 0 | 4,900 |
| 2024-10-25 | 0 | 7,900 | 0 | 2,500 | 0 | 5,400 |
| 2024-10-18 | 0 | 8,100 | 0 | 2,400 | 0 | 5,700 |
| 2024-10-11 | 0 | 8,100 | 0 | 1,700 | 0 | 6,400 |
| 2024-10-04 | 0 | 9,500 | 0 | 2,300 | 0 | 7,200 |
| 2024-09-27 | 0 | 9,700 | 0 | 1,800 | 0 | 7,900 |
| 2024-09-20 | 0 | 9,900 | 0 | 1,700 | 0 | 8,200 |
| 2024-09-13 | 0 | 9,200 | 0 | 1,600 | 0 | 7,600 |
| 2024-09-06 | 0 | 10,800 | 0 | 1,400 | 0 | 9,400 |
| 2024-08-30 | 0 | 16,300 | 0 | 1,300 | 0 | 15,000 |
| 2024-08-23 | 4,000 | 2,700 | 4,000 | 800 | 0 | 1,900 |
| 2024-08-16 | 0 | 2,000 | 0 | 800 | 0 | 1,200 |
| 2024-08-09 | 0 | 2,400 | 0 | 1,200 | 0 | 1,200 |
| 2024-08-02 | 0 | 2,200 | 0 | 800 | 0 | 1,400 |
| 2024-07-26 | 0 | 3,900 | 0 | 1,500 | 0 | 2,400 |
| 2024-07-19 | 0 | 5,100 | 0 | 1,200 | 0 | 3,900 |
| 2024-07-12 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2024-07-05 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2024-06-28 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2024-06-21 | 0 | 4,200 | 0 | 300 | 0 | 3,900 |
| 2024-06-14 | 0 | 5,500 | 0 | 600 | 0 | 4,900 |
| 2024-06-07 | 0 | 5,600 | 0 | 1,100 | 0 | 4,500 |
| 2024-05-31 | 0 | 5,200 | 0 | 500 | 0 | 4,700 |
| 2024-05-24 | 0 | 5,800 | 0 | 1,100 | 0 | 4,700 |
| 2024-05-17 | 0 | 5,800 | 0 | 1,200 | 0 | 4,600 |
| 2024-05-10 | 0 | 6,300 | 0 | 1,600 | 0 | 4,700 |
| 2024-05-02 | 0 | 5,600 | 0 | 1,400 | 0 | 4,200 |
| 2024-04-26 | 0 | 6,000 | 0 | 1,600 | 0 | 4,400 |
| 2024-04-19 | 0 | 5,500 | 0 | 1,400 | 0 | 4,100 |
| 2024-04-12 | 0 | 5,600 | 0 | 1,400 | 0 | 4,200 |
| 2024-04-05 | 0 | 5,700 | 0 | 1,400 | 0 | 4,300 |
| 2024-03-29 | 0 | 5,700 | 0 | 1,400 | 0 | 4,300 |
| 2024-03-22 | 0 | 7,500 | 0 | 1,500 | 0 | 6,000 |
| 2024-03-15 | 0 | 7,700 | 0 | 1,800 | 0 | 5,900 |
| 2024-03-08 | 0 | 7,300 | 0 | 1,200 | 0 | 6,100 |
| 2024-03-01 | 0 | 6,900 | 0 | 1,400 | 0 | 5,500 |
| 2024-02-22 | 0 | 7,200 | 0 | 1,400 | 0 | 5,800 |
| 2024-02-16 | 0 | 3,800 | 0 | 1,500 | 0 | 2,300 |
| 2024-02-09 | 0 | 3,800 | 0 | 600 | 0 | 3,200 |
| 2024-02-02 | 0 | 3,400 | 0 | 1,000 | 0 | 2,400 |
| 2024-01-26 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-01-19 | 0 | 2,700 | 0 | 1,300 | 0 | 1,400 |
| 2024-01-12 | 0 | 2,700 | 0 | 1,300 | 0 | 1,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | サンリン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241106 | 15:30 | サンリン | 2025年３月期第２四半期（中間期）業績予想の修正に関するお知らせ |
| 20240826 | 10:00 | サンリン | 株式の立会外分売終了に関するお知らせ |
| 20240823 | 16:30 | サンリン | 株式の立会外分売実施に関するお知らせ |
| 20240819 | 15:00 | サンリン | 株式の立会外分売に関するお知らせ |
| 20240807 | 15:00 | サンリン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240705 | 13:00 | サンリン | 子会社（非連結）の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240219 | 10:00 | サンリン | 株式の立会外分売終了に関するお知らせ |
| 20240216 | 16:00 | サンリン | 株式の立会外分売実施に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1E2 | 350 | 2024-03-15 09:40 | サンリン株式会社 | 株式会社八十二銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7486 | 1 | サンリン株式会社 | 長野県のエネルギー総合商社 | 2024-12-22 00:21:35 |
| 7486 | 2 | 第90期 定時株主総会決議ご通知を掲載いたしました - 新着情報 | サンリン株式会社 | 2024-07-02 19:30:46 |
| 7486 | 2 | 第90期 定時株主総会決議ご通知を掲載いたしました - 新着情報 | サンリン株式会社 | 2024-06-21 18:45:14 |
| 7486 | 2 | 概要 - 銘柄関連情報 | 株主・投資家の皆様へ | サンリン株式会社 | 2024-06-16 14:07:30 |
| 7486 | 3 | サンリンサービスステーション 年末年始営業時間のお知らせ - 新着情報 | サンリン株式会社 | 2024-12-09 12:31:37 |
| 7486 | 3 | 弊社の関係者を装った不審な訪問等にご注意ください - 新着情報 | サンリン株式会社 | 2024-12-02 12:31:34 |
| 7486 | 3 | 第91期 半期報告書を掲載いたしました - 新着情報 | サンリン株式会社 | 2024-11-13 10:29:01 |
| 7486 | 3 | 2025年3月期 第2四半期決算短信を掲載いたしました - 新着情報 | サンリン株式会社 | 2024-11-11 21:31:44 |
| 7486 | 3 | 2025年3月期 第2四半期業績予想の修正に関するお知らせ - 新着情報 | サンリン株式会社 | 2024-11-06 20:29:29 |
| 7486 | 3 | ガスファンヒーター"お手軽レンタル"キャンペーン2024のお知らせ - スタッフブログ | サンリン株式会社 | 2024-11-01 18:31:11 |