| 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 | 567 | 571 | 559 | 560 | 7,400 | -6 | 99% | 99% | 370% | ▼ | 100% | 103% | 97% | 93% | 100% |
| 20240726 | 565 | 572 | 562 | 564 | 2,600 | 4 | 101% | 100% | 35% | ▲ | 100% | 102% | 96% | 94% | 101% |
| 20240729 | 568 | 573 | 565 | 568 | 4,900 | 4 | 101% | 100% | 188% | ▲▲ | 101% | 99% | 99% | 95% | 101% |
| 20240730 | 568 | 574 | 566 | 572 | 5,000 | 4 | 101% | 101% | 102% | ▲▲▲ | 101% | 83% | 98% | 95% | 102% |
| 20240731 | 572 | 591 | 563 | 577 | 9,600 | 5 | 101% | 101% | 192% | ▲▲▲▲ | 99% | 84% | 96% | 96% | 103% |
| 20240801 | 584 | 584 | 575 | 581 | 5,700 | 4 | 101% | 99% | 59% | ▲▲▲▲▲ | 97% | 87% | 98% | 97% | 104% |
| 20240802 | 577 | 577 | 555 | 561 | 6,500 | -20 | 97% | 97% | 114% | ▼ | 84% | 92% | 104% | 94% | 100% |
| 20240805 | 546 | 546 | 461 | 461 | 22,400 | -100 | 82% | 84% | 345% | ▼▼ | 104% | 114% | 124% | 77% | 100% |
| 20240806 | 457 | 499 | 457 | 475 | 12,800 | 14 | 103% | 104% | 57% | ▲ | 93% | 99% | 108% | 79% | 103% |
| 20240807 | 524 | 524 | 479 | 488 | 14,800 | 13 | 103% | 93% | 116% | ▲▲ | 103% | 107% | 117% | 82% | 106% |
| 20240808 | 486 | 509 | 486 | 500 | 4,600 | 12 | 102% | 103% | 31% | ▲▲▲ | 98% | 104% | 112% | 84% | 108% |
| 20240809 | 505 | 505 | 496 | 496 | 4,600 | -4 | 99% | 98% | 100% | ▼ | 104% | 105% | 113% | 83% | 108% |
| 20240813 | 501 | 520 | 501 | 520 | 6,000 | 24 | 105% | 104% | 130% | ▲ | 100% | 102% | 111% | 87% | 113% |
| 20240814 | 520 | 522 | 513 | 519 | 1,200 | -1 | 100% | 100% | 20% | ▼ | 100% | 103% | 111% | 88% | 113% |
| 20240815 | 519 | 523 | 514 | 520 | 6,400 | 1 | 100% | 100% | 533% | ▲ | 101% | 102% | 111% | 89% | 113% |
| 20240816 | 523 | 529 | 522 | 527 | 2,800 | 7 | 101% | 101% | 44% | ▲▲ | 97% | 102% | 108% | 91% | 114% |
| 20240819 | 536 | 536 | 522 | 522 | 9,000 | -5 | 99% | 97% | 321% | ▼ | 101% | 105% | 111% | 90% | 113% |
| 20240820 | 523 | 528 | 523 | 528 | 2,500 | 6 | 101% | 101% | 28% | ▲ | 101% | 107% | 110% | 91% | 115% |
| 20240821 | 527 | 536 | 526 | 533 | 5,400 | 5 | 101% | 101% | 216% | ▲▲ | 99% | 105% | 108% | 92% | 116% |
| 20240822 | 536 | 537 | 531 | 533 | 2,700 | 0 | 100% | 99% | 50% | -- | 102% | 104% | 107% | 92% | 116% |
| 20240823 | 538 | 550 | 538 | 547 | 5,500 | 14 | 103% | 102% | 204% | ▲ | 100% | 103% | 105% | 94% | 119% |
| 20240826 | 548 | 554 | 543 | 546 | 5,200 | -1 | 100% | 100% | 95% | ▼ | 99% | 100% | 102% | 94% | 118% |
| 20240827 | 566 | 582 | 563 | 563 | 18,300 | 17 | 103% | 99% | 352% | ▲ | 97% | 99% | 93% | 97% | 122% |
| 20240828 | 573 | 580 | 557 | 557 | 7,500 | -6 | 99% | 97% | 41% | ▼ | 101% | 102% | 97% | 96% | 121% |
| 20240829 | 553 | 561 | 551 | 556 | 2,000 | -1 | 100% | 101% | 27% | ▼▼ | 100% | 97% | 95% | 96% | 121% |
| 20240830 | 561 | 563 | 557 | 563 | 1,700 | 7 | 101% | 100% | 85% | ▲ | 100% | 96% | 94% | 100% | 122% |
| 20240902 | 567 | 568 | 564 | 567 | 2,700 | 4 | 101% | 100% | 159% | ▲▲ | 99% | 96% | 94% | 100% | 123% |
| 20240903 | 571 | 583 | 566 | 566 | 6,200 | -1 | 100% | 99% | 230% | ▼ | 96% | 103% | 95% | 100% | 119% |
| 20240904 | 561 | 561 | 530 | 537 | 15,100 | -29 | 95% | 96% | 244% | ▼▼ | 102% | 109% | 100% | 95% | 110% |
| 20240905 | 532 | 543 | 531 | 543 | 2,400 | 6 | 101% | 102% | 16% | ▲ | 100% | 96% | 98% | 96% | 109% |
| 20240906 | 543 | 543 | 530 | 542 | 4,500 | -1 | 100% | 100% | 188% | ▼ | 103% | 98% | 100% | 96% | 109% |
| 20240909 | 535 | 563 | 535 | 549 | 4,900 | 7 | 101% | 103% | 109% | ▲ | 103% | 92% | 95% | 97% | 106% |
| 20240910 | 561 | 579 | 554 | 578 | 31,000 | 29 | 105% | 103% | 633% | ▲▲ | 95% | 94% | 97% | 100% | 111% |
| 20240911 | 548 | 550 | 520 | 520 | 62,100 | -58 | 90% | 95% | 200% | ▼ | 100% | 99% | 102% | 90% | 100% |
| 20240912 | 524 | 532 | 520 | 522 | 7,900 | 2 | 100% | 100% | 13% | ▲ | 100% | 102% | 103% | 90% | 100% |
| 20240913 | 516 | 524 | 516 | 516 | 2,800 | -6 | 99% | 100% | 35% | ▼ | 100% | 103% | 104% | 89% | 100% |
| 20240917 | 516 | 518 | 514 | 514 | 3,500 | -2 | 100% | 100% | 125% | ▼▼ | 100% | 104% | 104% | 89% | 100% |
| 20240918 | 515 | 518 | 512 | 514 | 1,400 | 0 | 100% | 100% | 40% | -- | 100% | 103% | 103% | 89% | 100% |
| 20240919 | 518 | 521 | 517 | 517 | 4,400 | 3 | 101% | 100% | 314% | ▲ | 102% | 103% | 103% | 89% | 101% |
| 20240920 | 519 | 535 | 517 | 528 | 19,400 | 11 | 102% | 102% | 441% | ▲▲ | 102% | 101% | 102% | 91% | 103% |
| 20240924 | 526 | 535 | 523 | 534 | 6,600 | 6 | 101% | 102% | 34% | ▲▲▲ | 101% | 100% | 101% | 92% | 104% |
| 20240925 | 529 | 539 | 529 | 534 | 1,800 | 0 | 100% | 101% | 27% | -- | 100% | 99% | 100% | 92% | 104% |
| 20240926 | 534 | 534 | 527 | 532 | 2,600 | -2 | 100% | 100% | 144% | ▼ | 99% | 99% | 100% | 92% | 104% |
| 20240927 | 536 | 536 | 532 | 532 | 3,600 | 0 | 100% | 99% | 138% | -- | 101% | 101% | 102% | 92% | 104% |
| 20240930 | 525 | 535 | 524 | 531 | 2,700 | -1 | 100% | 101% | 75% | ▼ | 99% | 99% | 100% | 92% | 103% |
| 20241001 | 535 | 535 | 528 | 528 | 800 | -3 | 99% | 99% | 30% | ▼▼ | 100% | 100% | 101% | 91% | 103% |
| 20241002 | 531 | 531 | 526 | 531 | 2,700 | 3 | 101% | 100% | 338% | ▲ | 100% | 100% | 101% | 92% | 103% |
| 20241003 | 531 | 531 | 528 | 530 | 600 | -1 | 100% | 100% | 22% | ▼ | 100% | 101% | 101% | 92% | 103% |
| 20241004 | 529 | 532 | 528 | 530 | 2,000 | 0 | 100% | 100% | 333% | -- | 100% | 101% | 101% | 92% | 103% |
| 20241007 | 530 | 532 | 529 | 532 | 5,700 | 2 | 100% | 100% | 285% | ▲ | 100% | 101% | 0% | 92% | 104% |
| 20241008 | 532 | 537 | 530 | 530 | 13,900 | -2 | 100% | 100% | 244% | ▼ | 100% | 101% | 0% | 92% | 103% |
| 20241009 | 532 | 532 | 531 | 531 | 900 | 1 | 100% | 100% | 6% | ▲ | 100% | 101% | 0% | 92% | 103% |
| 20241010 | 532 | 534 | 527 | 534 | 6,200 | 3 | 101% | 100% | 689% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241011 | 534 | 534 | 529 | 533 | 3,400 | -1 | 100% | 100% | 55% | ▼ | 101% | 100% | 0% | 100% | 104% |
| 20241015 | 533 | 543 | 533 | 536 | 17,000 | 3 | 101% | 101% | 500% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241016 | 536 | 536 | 530 | 536 | 1,200 | 0 | 100% | 100% | 7% | -- | 99% | 100% | 0% | 100% | 104% |
| 20241017 | 535 | 535 | 531 | 531 | 1,200 | -5 | 99% | 99% | 100% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20241018 | 535 | 540 | 530 | 530 | 4,000 | -1 | 100% | 99% | 333% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 533 | 534 | 531 | 532 | 700 | 2 | 100% | 100% | 18% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20241022 | 530 | 535 | 530 | 535 | 600 | 3 | 101% | 101% | 86% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 15:00 | サンオータス | 2025年４月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240910 | 15:00 | サンオータス | 2025年４月期 第１四半期決算短信 決算説明資料 |
| 20240822 | 10:00 | サンオータス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240725 | 15:00 | サンオータス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240725 | 15:00 | サンオータス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240617 | 15:00 | サンオータス | 2024年４月期 決算短信〔日本基準〕（連結） |
| 20240617 | 15:00 | サンオータス | 2024年４月期 決算説明資料 |
| 20240617 | 15:00 | サンオータス | 剰余金の配当に関するお知らせ |
| 20240617 | 15:00 | サンオータス | 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ |
| 20240617 | 15:00 | サンオータス | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240617 | 15:00 | サンオータス | 上場維持基準への適合に向けた計画について |
| 20240313 | 15:00 | サンオータス | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240313 | 15:00 | サンオータス | 2024年4月期第３四半期決算説明資料 |
| 20240229 | 15:00 | サンオータス | 若葉石油株式会社の株式取得（子会社化）に関する株式譲渡契約締結のお知らせ |
EDINEt更新情報
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 | 2024-10-23 02:25:56 |
| 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 |
| 7623 | 2 | 2025年4月期 | 株式会社サンオータス | 2024-09-10 22:30:48 |
| 7623 | 2 | 2024.08.21IR電動モビリティ利⽤促進キャンペーン実施のお知らせ | 2024-08-22 15:29:48 |
| 7623 | 2 | 2024.08.22IR譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-08-22 15:29:46 |
| 7623 | 2 | 2024.07.30IRデジタル田園都市国家構想 宮ヶ瀬湖周辺地域 交通実証開始のお知らせ | 2024-07-31 00:30:17 |
| 7623 | 2 | 2024.07.25IR譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | 2024-07-25 17:31:23 |
| 7623 | 2 | 2024.07.25IR資本コストや株価を意識した経営の実現に向けた対応について | 2024-07-25 17:31:21 |
| 7623 | 2 | 2024.07.19IR連携協定締結および葉⼭町シェアサイクリングサービス開始のお知らせ | 2024-07-19 21:31:20 |
| 7623 | 2 | 2024.06.17IR剰余金の配当に関するお知らせ | 2024-06-21 19:44:27 |