| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 656 | 658 | 655 | 658 | 800 | 3 | 100% | 100% | 267% | ▲ | 101% | 102% | 102% | 100% | 101% |
| 20250311 | 654 | 659 | 654 | 658 | 800 | 0 | 100% | 101% | 100% | -- | 100% | 101% | 100% | 100% | 101% |
| 20250313 | 658 | 662 | 658 | 660 | 6,200 | 2 | 100% | 100% | 775% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20250314 | 659 | 662 | 658 | 662 | 1,200 | 2 | 100% | 100% | 19% | ▲▲ | 100% | 101% | 101% | 100% | 101% |
| 20250317 | 661 | 662 | 660 | 662 | 2,000 | 0 | 100% | 100% | 167% | -- | 101% | 101% | 101% | 100% | 101% |
| 20250318 | 661 | 665 | 661 | 665 | 3,700 | 3 | 100% | 101% | 185% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250319 | 662 | 665 | 662 | 665 | 1,400 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 100% | 102% |
| 20250321 | 666 | 668 | 664 | 668 | 5,600 | 3 | 100% | 100% | 400% | ▲ | 101% | 100% | 102% | 100% | 102% |
| 20250324 | 664 | 668 | 664 | 668 | 2,000 | 0 | 100% | 101% | 36% | -- | 100% | 98% | 101% | 100% | 102% |
| 20250325 | 668 | 668 | 665 | 668 | 1,700 | 0 | 100% | 100% | 85% | -- | 100% | 98% | 101% | 100% | 102% |
| 20250326 | 669 | 672 | 665 | 668 | 5,200 | 0 | 100% | 100% | 306% | -- | 100% | 99% | 101% | 100% | 102% |
| 20250327 | 665 | 666 | 665 | 666 | 2,400 | -2 | 100% | 100% | 46% | ▼ | 98% | 98% | 102% | 100% | 102% |
| 20250328 | 664 | 666 | 650 | 651 | 6,800 | -15 | 98% | 98% | 283% | ▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20250331 | 650 | 740 | 648 | 654 | 34,900 | 3 | 100% | 101% | 513% | ▲ | 100% | 99% | 102% | 98% | 100% |
| 20250401 | 659 | 659 | 656 | 656 | 500 | 2 | 100% | 100% | 1% | ▲▲ | 100% | 100% | 103% | 98% | 101% |
| 20250402 | 656 | 660 | 654 | 654 | 1,900 | -2 | 100% | 100% | 380% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20250403 | 654 | 657 | 652 | 654 | 500 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 104% | 98% | 100% |
| 20250404 | 652 | 657 | 649 | 649 | 3,500 | -5 | 99% | 100% | 700% | ▼ | 101% | 103% | 104% | 97% | 100% |
| 20250408 | 649 | 656 | 649 | 655 | 1,100 | 6 | 101% | 101% | 31% | ▲ | 100% | 103% | 104% | 98% | 101% |
| 20250409 | 650 | 658 | 647 | 647 | 1,500 | -8 | 99% | 100% | 136% | ▼ | 101% | 102% | 103% | 97% | 100% |
| 20250410 | 655 | 666 | 655 | 660 | 4,200 | 13 | 102% | 101% | 280% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250411 | 660 | 660 | 649 | 659 | 2,000 | -1 | 100% | 100% | 48% | ▼ | 101% | 102% | 102% | 99% | 102% |
| 20250414 | 659 | 671 | 659 | 666 | 5,500 | 7 | 101% | 101% | 275% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20250415 | 669 | 669 | 669 | 669 | 500 | 3 | 100% | 100% | 9% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250416 | 670 | 670 | 666 | 668 | 900 | -1 | 100% | 100% | 180% | ▼ | 99% | 100% | 101% | 100% | 103% |
| 20250417 | 671 | 671 | 667 | 667 | 1,100 | -1 | 100% | 99% | 122% | ▼▼ | 100% | 100% | 101% | 100% | 103% |
| 20250418 | 667 | 669 | 665 | 669 | 1,400 | 2 | 100% | 100% | 127% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250421 | 674 | 674 | 674 | 674 | 3,100 | 5 | 101% | 100% | 221% | ▲▲ | 99% | 99% | 100% | 100% | 104% |
| 20250422 | 680 | 733 | 673 | 673 | 20,300 | -1 | 100% | 99% | 655% | ▼ | 98% | 98% | 100% | 100% | 104% |
| 20250423 | 681 | 681 | 664 | 665 | 1,900 | -8 | 99% | 98% | 9% | ▼▼ | 100% | 101% | 102% | 99% | 103% |
| 20250424 | 665 | 666 | 660 | 666 | 2,000 | 1 | 100% | 100% | 105% | ▲ | 101% | 99% | 102% | 99% | 103% |
| 20250425 | 669 | 675 | 668 | 675 | 700 | 9 | 101% | 101% | 35% | ▲▲ | 101% | 101% | 104% | 100% | 104% |
| 20250428 | 661 | 667 | 661 | 666 | 8,100 | -9 | 99% | 101% | 1157% | ▼ | 101% | 101% | 103% | 99% | 103% |
| 20250430 | 666 | 670 | 661 | 670 | 1,900 | 4 | 101% | 101% | 23% | ▲ | 100% | 102% | 104% | 99% | 104% |
| 20250501 | 660 | 664 | 659 | 659 | 4,600 | -11 | 98% | 100% | 242% | ▼ | 100% | 103% | 104% | 98% | 102% |
| 20250502 | 658 | 660 | 658 | 660 | 1,300 | 1 | 100% | 100% | 28% | ▲ | 101% | 102% | 104% | 98% | 102% |
| 20250507 | 660 | 665 | 660 | 665 | 1,200 | 5 | 101% | 101% | 92% | ▲▲ | 102% | 101% | 104% | 99% | 103% |
| 20250509 | 661 | 675 | 661 | 675 | 3,300 | 10 | 102% | 102% | 275% | ▲▲▲ | 101% | 102% | 104% | 100% | 104% |
| 20250512 | 662 | 679 | 662 | 670 | 4,400 | -5 | 99% | 101% | 133% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20250513 | 669 | 675 | 669 | 675 | 1,300 | 5 | 101% | 101% | 30% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250514 | 670 | 670 | 667 | 667 | 700 | -8 | 99% | 100% | 54% | ▼ | 100% | 102% | 103% | 99% | 101% |
| 20250515 | 667 | 667 | 667 | 667 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 102% | 99% | 101% |
| 20250516 | 670 | 676 | 667 | 673 | 1,200 | 6 | 101% | 100% | 1200% | ▲ | 98% | 100% | 100% | 100% | 102% |
| 20250519 | 683 | 720 | 670 | 671 | 32,400 | -2 | 100% | 98% | 2700% | ▼ | 101% | 101% | 102% | 99% | 102% |
| 20250520 | 671 | 682 | 671 | 675 | 2,600 | 4 | 101% | 101% | 8% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20250521 | 681 | 681 | 676 | 680 | 3,600 | 5 | 101% | 100% | 138% | ▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20250522 | 679 | 680 | 670 | 679 | 500 | -1 | 100% | 100% | 14% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20250523 | 678 | 681 | 671 | 680 | 1,400 | 1 | 100% | 100% | 280% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20250526 | 680 | 680 | 675 | 679 | 800 | -1 | 100% | 100% | 57% | ▼ | 101% | 100% | 0% | 100% | 103% |
| 20250527 | 678 | 685 | 675 | 685 | 2,200 | 6 | 101% | 101% | 275% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20250528 | 690 | 690 | 678 | 686 | 7,200 | 1 | 100% | 99% | 327% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250529 | 687 | 687 | 680 | 685 | 2,200 | -1 | 100% | 100% | 31% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20250530 | 679 | 679 | 679 | 679 | 100 | -6 | 99% | 100% | 5% | ▼▼ | 100% | 100% | 0% | 99% | 103% |
| 20250602 | 676 | 678 | 674 | 678 | 900 | -1 | 100% | 100% | 900% | ▼▼▼ | 101% | 0% | 0% | 99% | 103% |
| 20250603 | 678 | 684 | 678 | 684 | 400 | 6 | 101% | 101% | 44% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 680 | 687 | 679 | 681 | 1,800 | -3 | 100% | 100% | 450% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 678 | 678 | 675 | 675 | 200 | -6 | 99% | 100% | 11% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 6,200 | 0 | 1,700 | 0 | 4,500 |
| 2025-05-23 | 0 | 6,800 | 0 | 2,300 | 0 | 4,500 |
| 2025-05-16 | 0 | 7,200 | 0 | 2,200 | 0 | 5,000 |
| 2025-05-09 | 0 | 5,500 | 0 | 1,700 | 0 | 3,800 |
| 2025-05-02 | 0 | 4,400 | 0 | 1,700 | 0 | 2,700 |
| 2025-04-25 | 0 | 5,300 | 0 | 1,900 | 0 | 3,400 |
| 2025-04-18 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2025-04-11 | 0 | 4,800 | 0 | 1,400 | 0 | 3,400 |
| 2025-04-04 | 0 | 5,400 | 0 | 1,600 | 0 | 3,800 |
| 2025-03-28 | 0 | 6,100 | 0 | 2,600 | 0 | 3,500 |
| 2025-03-21 | 0 | 5,900 | 0 | 2,600 | 0 | 3,300 |
| 2025-03-14 | 0 | 4,600 | 0 | 2,600 | 0 | 2,000 |
| 2025-03-07 | 0 | 3,700 | 0 | 1,600 | 0 | 2,100 |
| 2025-02-28 | 0 | 3,600 | 0 | 1,600 | 0 | 2,000 |
| 2025-02-21 | 0 | 4,700 | 0 | 1,700 | 0 | 3,000 |
| 2025-02-14 | 0 | 6,400 | 0 | 1,600 | 0 | 4,800 |
| 2025-02-07 | 0 | 6,200 | 0 | 1,600 | 0 | 4,600 |
| 2025-01-31 | 0 | 5,900 | 0 | 1,600 | 0 | 4,300 |
| 2025-01-24 | 0 | 6,500 | 0 | 2,200 | 0 | 4,300 |
| 2025-01-17 | 0 | 6,200 | 0 | 2,000 | 0 | 4,200 |
| 2025-01-10 | 0 | 6,100 | 0 | 1,600 | 0 | 4,500 |
| 2024-12-27 | 0 | 7,200 | 0 | 1,900 | 0 | 5,300 |
| 2024-12-20 | 0 | 6,100 | 0 | 1,600 | 0 | 4,500 |
| 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 |
|---|---|---|---|
| 20250407 | 15:00 | サンリン | 代表取締役の異動内定に関するお知らせ |
| 20250331 | 10:30 | サンリン | 新中期経営計画 2025-2027 の策定に関するお知らせ |
| 20250307 | 15:30 | サンリン | 株式会社岐阜屋の株式取得に係る株式譲渡契約の解除に関するお知らせ |
| 20250210 | 15:30 | サンリン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241223 | 17:00 | サンリン | 株式会社岐阜屋の全株式取得（完全子会社化）に関するお知らせ |
| 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 | 2025-06-06 23:20:40 |
| 7486 | 2 | 第91期 定時株主総会招集ご通知（交付書面記載省略事項）の一部訂正について - 新着情報 | サンリン株式会社 | 2025-06-04 05:28:42 |
| 7486 | 2 | 第91期 定時株主総会招集_交付書面非記載事項を掲載いたしました - 新着情報 | サンリン株式会社 | 2025-05-28 19:28:34 |
| 7486 | 2 | 第91期 定時株主総会招集ご通知を掲載いたしました - 新着情報 | サンリン株式会社 | 2025-05-28 19:28:32 |
| 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 | 2025年3月期 決算短信(連結)を掲載いたしました - 新着情報 | サンリン株式会社 | 2025-05-09 20:31:13 |
| 7486 | 3 | 剰余金の配当に関するお知らせ - 新着情報 | サンリン株式会社 | 2025-05-09 20:31:12 |
| 7486 | 3 | 代表取締役の異動内定に関するお知らせ - 新着情報 | サンリン株式会社 | 2025-04-07 22:28:36 |