| 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 | 544 | 547 | 537 | 541 | 9,500 | 7 | 101% | 99% | 950% | ▲ | 100% | 100% | 107% | 100% | 107% |
| 20250121 | 541 | 541 | 536 | 541 | 1,300 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 107% | 100% | 107% |
| 20250122 | 542 | 545 | 536 | 541 | 6,100 | 0 | 100% | 100% | 469% | -- | 101% | 102% | 107% | 100% | 107% |
| 20250123 | 541 | 544 | 538 | 544 | 4,800 | 3 | 101% | 101% | 79% | ▲ | 98% | 101% | 105% | 100% | 107% |
| 20250124 | 548 | 548 | 539 | 539 | 4,800 | -5 | 99% | 98% | 100% | ▼ | 99% | 100% | 105% | 99% | 106% |
| 20250127 | 549 | 550 | 539 | 541 | 11,100 | 2 | 100% | 99% | 231% | ▲ | 100% | 102% | 109% | 99% | 107% |
| 20250128 | 545 | 547 | 543 | 547 | 2,400 | 6 | 101% | 100% | 22% | ▲▲ | 101% | 102% | 110% | 100% | 108% |
| 20250129 | 544 | 551 | 539 | 551 | 8,200 | 4 | 101% | 101% | 342% | ▲▲▲ | 100% | 102% | 109% | 100% | 108% |
| 20250130 | 551 | 553 | 548 | 551 | 3,300 | 0 | 100% | 100% | 40% | -- | 99% | 101% | 109% | 100% | 107% |
| 20250131 | 558 | 558 | 550 | 550 | 2,600 | -1 | 100% | 99% | 79% | ▼ | 99% | 102% | 109% | 100% | 103% |
| 20250203 | 560 | 568 | 551 | 556 | 9,600 | 6 | 101% | 99% | 369% | ▲ | 100% | 102% | 110% | 100% | 105% |
| 20250204 | 556 | 562 | 556 | 556 | 3,000 | 0 | 100% | 100% | 31% | -- | 100% | 102% | 110% | 100% | 105% |
| 20250205 | 561 | 561 | 556 | 561 | 4,200 | 5 | 101% | 100% | 140% | ▲ | 100% | 102% | 110% | 100% | 105% |
| 20250206 | 561 | 561 | 557 | 559 | 3,300 | -2 | 100% | 100% | 79% | ▼ | 101% | 102% | 111% | 100% | 105% |
| 20250207 | 561 | 569 | 550 | 569 | 15,800 | 10 | 102% | 101% | 479% | ▲ | 100% | 101% | 127% | 100% | 107% |
| 20250210 | 569 | 569 | 563 | 569 | 3,400 | 0 | 100% | 100% | 22% | -- | 100% | 102% | 147% | 100% | 107% |
| 20250212 | 569 | 570 | 566 | 570 | 5,000 | 1 | 100% | 100% | 147% | ▲ | 100% | 102% | 147% | 100% | 107% |
| 20250213 | 568 | 570 | 567 | 570 | 1,500 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 146% | 100% | 107% |
| 20250214 | 571 | 577 | 556 | 572 | 5,200 | 2 | 100% | 100% | 347% | ▲ | 99% | 100% | 145% | 100% | 107% |
| 20250217 | 577 | 577 | 572 | 572 | 1,600 | 0 | 100% | 99% | 31% | -- | 101% | 102% | 146% | 100% | 106% |
| 20250218 | 573 | 578 | 573 | 578 | 1,900 | 6 | 101% | 101% | 119% | ▲ | 100% | 103% | 144% | 100% | 107% |
| 20250219 | 578 | 580 | 576 | 578 | 8,500 | 0 | 100% | 100% | 447% | -- | 100% | 104% | 144% | 100% | 107% |
| 20250220 | 578 | 578 | 574 | 577 | 2,600 | -1 | 100% | 100% | 31% | ▼ | 99% | 105% | 143% | 100% | 107% |
| 20250225 | 582 | 584 | 579 | 579 | 4,100 | 2 | 100% | 99% | 158% | ▲ | 100% | 104% | 143% | 100% | 107% |
| 20250226 | 583 | 583 | 573 | 583 | 2,400 | 4 | 101% | 100% | 59% | ▲▲ | 101% | 103% | 142% | 100% | 108% |
| 20250227 | 590 | 600 | 587 | 593 | 5,300 | 10 | 102% | 101% | 221% | ▲▲▲ | 101% | 103% | 141% | 100% | 108% |
| 20250228 | 593 | 599 | 587 | 599 | 10,200 | 6 | 101% | 101% | 192% | ▲▲▲▲ | 101% | 102% | 139% | 100% | 109% |
| 20250303 | 601 | 610 | 599 | 609 | 16,800 | 10 | 102% | 101% | 165% | ▲▲▲▲▲ | 100% | 103% | 138% | 100% | 111% |
| 20250304 | 604 | 608 | 590 | 607 | 15,100 | -2 | 100% | 100% | 90% | ▼ | 100% | 119% | 137% | 100% | 110% |
| 20250305 | 607 | 611 | 597 | 607 | 5,600 | 0 | 100% | 100% | 37% | -- | 100% | 138% | 137% | 100% | 109% |
| 20250306 | 607 | 608 | 599 | 608 | 3,400 | 1 | 100% | 100% | 61% | ▲ | 102% | 139% | 139% | 100% | 109% |
| 20250307 | 602 | 615 | 602 | 615 | 8,300 | 7 | 101% | 102% | 244% | ▲▲ | 100% | 135% | 135% | 100% | 110% |
| 20250310 | 619 | 623 | 610 | 621 | 31,700 | 6 | 101% | 100% | 382% | ▲▲▲ | 100% | 116% | 116% | 100% | 111% |
| 20250311 | 721 | 721 | 721 | 721 | 8,400 | 100 | 116% | 100% | 26% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 127% |
| 20250312 | 835 | 838 | 833 | 835 | 619,600 | 114 | 116% | 100% | 7376% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 147% |
| 20250313 | 835 | 837 | 834 | 835 | 121,900 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 100% | 100% | 146% |
| 20250314 | 835 | 836 | 835 | 835 | 67,400 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 100% | 100% | 146% |
| 20250317 | 835 | 836 | 835 | 835 | 75,000 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 100% | 100% | 146% |
| 20250318 | 834 | 835 | 833 | 833 | 103,000 | -2 | 100% | 100% | 137% | ▼ | 100% | 100% | 100% | 100% | 146% |
| 20250319 | 833 | 834 | 833 | 833 | 28,600 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 100% | 144% |
| 20250321 | 833 | 833 | 833 | 833 | 23,900 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 100% | 100% | 144% |
| 20250324 | 833 | 834 | 833 | 833 | 138,600 | 0 | 100% | 100% | 580% | -- | 100% | 100% | 100% | 100% | 144% |
| 20250325 | 833 | 834 | 833 | 833 | 37,000 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 100% | 100% | 144% |
| 20250326 | 833 | 834 | 833 | 833 | 31,100 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 100% | 100% | 143% |
| 20250327 | 833 | 834 | 833 | 833 | 41,600 | 0 | 100% | 100% | 134% | -- | 100% | 100% | 100% | 100% | 140% |
| 20250328 | 834 | 834 | 833 | 833 | 25,100 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250331 | 834 | 834 | 833 | 833 | 9,600 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 100% | 137% |
| 20250401 | 834 | 835 | 833 | 834 | 116,400 | 1 | 100% | 100% | 1213% | ▲ | 100% | 100% | 100% | 100% | 137% |
| 20250402 | 834 | 834 | 833 | 834 | 12,400 | 0 | 100% | 100% | 11% | -- | 100% | 100% | 100% | 100% | 137% |
| 20250403 | 834 | 834 | 833 | 833 | 7,100 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 0% | 100% | 137% |
| 20250404 | 833 | 834 | 833 | 833 | 12,800 | 0 | 100% | 100% | 180% | -- | 100% | 100% | 0% | 100% | 135% |
| 20250408 | 834 | 834 | 833 | 833 | 32,600 | 0 | 100% | 100% | 255% | -- | 100% | 100% | 0% | 100% | 134% |
| 20250409 | 834 | 834 | 833 | 833 | 17,800 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 0% | 100% | 116% |
| 20250410 | 834 | 835 | 833 | 834 | 9,000 | 1 | 100% | 100% | 51% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250411 | 834 | 834 | 833 | 833 | 53,100 | -1 | 100% | 100% | 590% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250414 | 833 | 835 | 833 | 835 | 20,500 | 2 | 100% | 100% | 39% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250415 | 834 | 834 | 833 | 833 | 39,000 | -2 | 100% | 100% | 190% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20250416 | 834 | 900 | 833 | 834 | 568,200 | 1 | 100% | 100% | 1457% | ▲ | 99% | 0% | 0% | 100% | 100% |
| 20250417 | 839 | 840 | 833 | 833 | 86,200 | -1 | 100% | 99% | 15% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20250418 | 833 | 834 | 833 | 833 | 70,000 | 0 | 100% | 100% | 81% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 27,300 | 0 | 6,800 | 0 | 20,500 |
| 2025-04-04 | 0 | 43,000 | 0 | 19,200 | 0 | 23,800 |
| 2025-03-28 | 0 | 157,700 | 0 | 72,600 | 0 | 85,100 |
| 2025-03-21 | 0 | 217,100 | 0 | 100,100 | 0 | 117,000 |
| 2025-03-14 | 0 | 178,600 | 0 | 103,200 | 0 | 75,400 |
| 2025-03-07 | 0 | 108,200 | 0 | 38,800 | 0 | 69,400 |
| 2025-02-28 | 0 | 97,400 | 0 | 40,800 | 0 | 56,600 |
| 2025-02-21 | 0 | 95,000 | 0 | 38,300 | 0 | 56,700 |
| 2025-02-14 | 0 | 96,100 | 0 | 40,100 | 0 | 56,000 |
| 2025-02-07 | 0 | 97,000 | 0 | 41,200 | 0 | 55,800 |
| 2025-01-31 | 0 | 88,900 | 0 | 41,000 | 0 | 47,900 |
| 2025-01-24 | 0 | 91,500 | 0 | 40,500 | 0 | 51,000 |
| 2025-01-17 | 0 | 84,000 | 0 | 38,900 | 0 | 45,100 |
| 2025-01-10 | 0 | 85,300 | 0 | 39,100 | 0 | 46,200 |
| 2024-12-27 | 0 | 92,300 | 0 | 38,200 | 0 | 54,100 |
| 2024-12-20 | 0 | 97,100 | 0 | 41,100 | 0 | 56,000 |
| 2024-12-13 | 0 | 105,400 | 0 | 41,100 | 0 | 64,300 |
| 2024-12-06 | 0 | 90,700 | 0 | 38,700 | 0 | 52,000 |
| 2024-11-29 | 0 | 77,200 | 0 | 23,300 | 0 | 53,900 |
| 2024-11-22 | 0 | 75,200 | 0 | 22,300 | 0 | 52,900 |
| 2024-11-15 | 0 | 74,800 | 0 | 21,700 | 0 | 53,100 |
| 2024-11-08 | 0 | 74,400 | 0 | 21,800 | 0 | 52,600 |
| 2024-11-01 | 0 | 75,500 | 0 | 21,700 | 0 | 53,800 |
| 2024-10-25 | 0 | 73,900 | 0 | 24,100 | 0 | 49,800 |
| 2024-10-18 | 0 | 73,800 | 0 | 23,500 | 0 | 50,300 |
| 2024-10-11 | 0 | 82,000 | 0 | 28,000 | 0 | 54,000 |
| 2024-10-04 | 0 | 88,500 | 0 | 28,500 | 0 | 60,000 |
| 2024-09-27 | 0 | 89,500 | 0 | 27,700 | 0 | 61,800 |
| 2024-09-20 | 0 | 89,500 | 0 | 27,800 | 0 | 61,700 |
| 2024-09-13 | 0 | 86,500 | 0 | 24,100 | 0 | 62,400 |
| 2024-09-06 | 0 | 84,800 | 0 | 25,900 | 0 | 58,900 |
| 2024-08-30 | 0 | 85,300 | 0 | 27,900 | 0 | 57,400 |
| 2024-08-23 | 0 | 84,900 | 0 | 27,500 | 0 | 57,400 |
| 2024-08-16 | 0 | 79,000 | 0 | 23,400 | 0 | 55,600 |
| 2024-08-09 | 0 | 77,300 | 0 | 23,200 | 0 | 54,100 |
| 2024-08-02 | 0 | 84,100 | 0 | 25,200 | 0 | 58,900 |
| 2024-07-26 | 0 | 87,700 | 0 | 25,800 | 0 | 61,900 |
| 2024-07-19 | 0 | 83,500 | 0 | 22,500 | 0 | 61,000 |
| 2024-07-12 | 0 | 85,600 | 0 | 22,400 | 0 | 63,200 |
| 2024-07-05 | 0 | 87,100 | 0 | 24,600 | 0 | 62,500 |
| 2024-06-28 | 0 | 76,300 | 0 | 22,100 | 0 | 54,200 |
| 2024-06-21 | 0 | 77,500 | 0 | 21,500 | 0 | 56,000 |
| 2024-06-14 | 0 | 64,100 | 0 | 22,400 | 0 | 41,700 |
| 2024-06-07 | 0 | 65,000 | 0 | 23,800 | 0 | 41,200 |
| 2024-05-31 | 0 | 64,900 | 0 | 23,300 | 0 | 41,600 |
| 2024-05-24 | 0 | 63,700 | 0 | 22,800 | 0 | 40,900 |
| 2024-05-17 | 0 | 61,100 | 0 | 21,000 | 0 | 40,100 |
| 2024-05-10 | 0 | 63,500 | 0 | 20,700 | 0 | 42,800 |
| 2024-05-02 | 0 | 54,800 | 0 | 18,700 | 0 | 36,100 |
| 2024-04-26 | 0 | 55,000 | 0 | 21,100 | 0 | 33,900 |
| 2024-04-19 | 0 | 53,500 | 0 | 19,100 | 0 | 34,400 |
| 2024-04-12 | 0 | 61,100 | 0 | 19,200 | 0 | 41,900 |
| 2024-04-05 | 0 | 63,400 | 0 | 19,200 | 0 | 44,200 |
| 2024-03-29 | 200 | 88,800 | 200 | 26,800 | 0 | 62,000 |
| 2024-03-22 | 0 | 79,600 | 0 | 19,400 | 0 | 60,200 |
| 2024-03-15 | 0 | 73,900 | 0 | 19,600 | 0 | 54,300 |
| 2024-03-08 | 0 | 56,800 | 0 | 18,800 | 0 | 38,000 |
| 2024-03-01 | 0 | 62,000 | 0 | 20,300 | 0 | 41,700 |
| 2024-02-22 | 0 | 73,000 | 0 | 21,300 | 0 | 51,700 |
| 2024-02-16 | 0 | 76,000 | 0 | 21,200 | 0 | 54,800 |
| 2024-02-09 | 0 | 80,100 | 0 | 22,000 | 0 | 58,100 |
| 2024-02-02 | 0 | 82,800 | 0 | 22,700 | 0 | 60,100 |
| 2024-01-26 | 0 | 87,300 | 0 | 25,100 | 0 | 62,200 |
| 2024-01-19 | 0 | 88,500 | 0 | 25,200 | 0 | 63,300 |
| 2024-01-12 | 0 | 85,100 | 0 | 26,500 | 0 | 58,600 |
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 |
|---|---|---|---|---|---|
| S100VE78 | 360 | 2025-03-14 13:29 | 株式会社サンオータス | 太田興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VE76 | 360 | 2025-03-14 13:28 | 株式会社サンオータス | 太田興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VE75 | 360 | 2025-03-14 13:27 | 株式会社サンオータス | 太田興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VE07 | 350 | 2025-03-13 13:05 | 株式会社サンオータス | 太田興産株式会社 | 変更報告書 |
| S100VDTI | 350 | 2025-03-13 13:04 | 株式会社サンオータス | 太田興産株式会社 | 変更報告書 |
| S100VDVD | 350 | 2025-03-13 13:03 | 株式会社サンオータス | 太田興産株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7623 | 1 | 株式会社サンオータス | 2025-04-19 05:26:39 |
| 7623 | 2 | 2025.03.10IRＭＢＯの実施及び応募の推奨に関するお知らせ | 2025-03-11 19:30:52 |
| 7623 | 2 | 2025.03.10IR2025年4月期 配当予想の修正（無配）に関するお知らせ | 2025-03-10 20:30:34 |
| 7623 | 2 | 2025.03.10IR「上場維持基準への適合に向けた計画について」の撤回について | 2025-03-10 20:30:33 |
| 7623 | 2 | 2025.03.10IR当社の従業員に対する譲渡制限付株式報酬制度の譲渡制限期間の変更に関するお知らせ | 2025-03-10 20:30:32 |
| 7623 | 2 | 2025.03.10IRＭＢＯの実施及び応募の推奨に関するお知らせ | 2025-03-10 20:30:30 |
| 7623 | 2 | 2025.03.10IR太田興産株式会社による株式会社サンオータス株式（証券コード：7623）に対する公開買付けの開始に関するお知らせ | 2025-03-10 20:30:29 |
| 7623 | 2 | 2024.10.30IR横浜市循環経済等に資する魅⼒的な脱炭素ライフスタイル創出・浸透事業 ⾐料品・雑貨類 回収ボックス開設の件 | 2024-10-30 17:31:49 |
| 7623 | 2 | 2024.10.24IR次世代モビリティサービスの更なる進化を⽬指して10周年を迎えたFujisawa サスティナブル・スマートタウンが完成 | 2024-10-24 15:30:26 |
| 7623 | 2 | 2024.09.26IR神奈川県周遊促進業務「⻄湘・⾜柄レンたび」開始のお知らせ | 2024-09-26 23:29:41 |