| 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 | 382 | 387 | 381 | 386 | 10,100 | 3 | 101% | 101% | 166% | ▲▲▲ | 99% | 99% | 101% | 100% | 104% |
| 20250121 | 387 | 389 | 382 | 385 | 8,200 | -1 | 100% | 99% | 81% | ▼ | 100% | 101% | 103% | 100% | 103% |
| 20250122 | 383 | 390 | 383 | 384 | 6,000 | -1 | 100% | 100% | 73% | ▼▼ | 99% | 101% | 102% | 99% | 103% |
| 20250123 | 385 | 385 | 381 | 383 | 3,200 | -1 | 100% | 99% | 53% | ▼▼▼ | 100% | 102% | 103% | 99% | 103% |
| 20250124 | 383 | 383 | 382 | 383 | 900 | 0 | 100% | 100% | 28% | -- | 100% | 99% | 103% | 99% | 103% |
| 20250127 | 383 | 385 | 382 | 384 | 2,400 | 1 | 100% | 100% | 267% | ▲ | 101% | 101% | 102% | 99% | 103% |
| 20250128 | 384 | 388 | 384 | 387 | 6,900 | 3 | 101% | 101% | 288% | ▲▲ | 101% | 100% | 102% | 100% | 104% |
| 20250129 | 387 | 389 | 386 | 389 | 6,500 | 2 | 101% | 101% | 94% | ▲▲▲ | 98% | 99% | 102% | 100% | 104% |
| 20250130 | 387 | 388 | 377 | 378 | 19,800 | -11 | 97% | 98% | 305% | ▼ | 99% | 99% | 102% | 97% | 101% |
| 20250131 | 385 | 385 | 380 | 381 | 6,700 | 3 | 101% | 99% | 34% | ▲ | 100% | 99% | 102% | 98% | 102% |
| 20250203 | 385 | 386 | 381 | 386 | 2,700 | 5 | 101% | 100% | 40% | ▲▲ | 99% | 98% | 102% | 99% | 103% |
| 20250204 | 386 | 390 | 375 | 382 | 20,700 | -4 | 99% | 99% | 767% | ▼ | 98% | 98% | 102% | 98% | 102% |
| 20250205 | 386 | 386 | 378 | 378 | 6,600 | -4 | 99% | 98% | 32% | ▼▼ | 100% | 101% | 103% | 97% | 101% |
| 20250206 | 380 | 381 | 380 | 381 | 2,500 | 3 | 101% | 100% | 38% | ▲ | 101% | 103% | 104% | 98% | 101% |
| 20250207 | 376 | 381 | 376 | 380 | 7,000 | -1 | 100% | 101% | 280% | ▼ | 99% | 102% | 102% | 98% | 101% |
| 20250210 | 382 | 382 | 380 | 380 | 4,900 | 0 | 100% | 99% | 70% | -- | 100% | 103% | 102% | 98% | 101% |
| 20250212 | 380 | 381 | 380 | 380 | 1,800 | 0 | 100% | 100% | 37% | -- | 101% | 103% | 102% | 98% | 101% |
| 20250213 | 381 | 385 | 381 | 383 | 9,500 | 3 | 101% | 101% | 528% | ▲ | 100% | 102% | 101% | 98% | 101% |
| 20250214 | 385 | 386 | 384 | 386 | 3,300 | 3 | 101% | 100% | 35% | ▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20250217 | 389 | 392 | 386 | 389 | 16,700 | 3 | 101% | 100% | 506% | ▲▲▲ | 101% | 100% | 100% | 100% | 103% |
| 20250218 | 390 | 392 | 388 | 392 | 4,700 | 3 | 101% | 101% | 28% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250219 | 392 | 395 | 391 | 393 | 8,600 | 1 | 100% | 100% | 183% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20250220 | 394 | 395 | 386 | 392 | 7,600 | -1 | 100% | 99% | 88% | ▼ | 100% | 98% | 101% | 100% | 104% |
| 20250225 | 390 | 393 | 388 | 390 | 8,300 | -2 | 99% | 100% | 109% | ▼▼ | 100% | 98% | 101% | 99% | 103% |
| 20250226 | 390 | 392 | 385 | 391 | 6,100 | 1 | 100% | 100% | 73% | ▲ | 100% | 98% | 101% | 99% | 103% |
| 20250227 | 390 | 391 | 388 | 390 | 3,400 | -1 | 100% | 100% | 56% | ▼ | 99% | 99% | 102% | 99% | 103% |
| 20250228 | 387 | 390 | 379 | 382 | 19,600 | -8 | 98% | 99% | 576% | ▼▼ | 98% | 99% | 102% | 97% | 101% |
| 20250303 | 386 | 386 | 376 | 379 | 14,300 | -3 | 99% | 98% | 73% | ▼▼▼ | 101% | 101% | 104% | 96% | 100% |
| 20250304 | 378 | 382 | 378 | 381 | 3,800 | 2 | 101% | 101% | 27% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20250305 | 381 | 382 | 379 | 382 | 3,200 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 101% | 103% | 97% | 101% |
| 20250306 | 382 | 383 | 382 | 382 | 6,000 | 0 | 100% | 100% | 188% | -- | 99% | 101% | 103% | 97% | 101% |
| 20250307 | 384 | 384 | 379 | 381 | 10,600 | -1 | 100% | 99% | 177% | ▼ | 99% | 101% | 103% | 97% | 101% |
| 20250310 | 384 | 384 | 381 | 382 | 3,300 | 1 | 100% | 99% | 31% | ▲ | 101% | 102% | 104% | 97% | 101% |
| 20250311 | 381 | 383 | 381 | 383 | 2,400 | 1 | 100% | 101% | 73% | ▲▲ | 100% | 101% | 103% | 97% | 101% |
| 20250312 | 384 | 384 | 383 | 384 | 2,000 | 1 | 100% | 100% | 83% | ▲▲▲ | 101% | 101% | 97% | 98% | 101% |
| 20250313 | 385 | 388 | 385 | 387 | 4,400 | 3 | 101% | 101% | 220% | ▲▲▲▲ | 101% | 101% | 97% | 98% | 102% |
| 20250314 | 387 | 389 | 386 | 389 | 8,700 | 2 | 101% | 101% | 198% | ▲▲▲▲▲ | 99% | 101% | 96% | 99% | 103% |
| 20250317 | 390 | 390 | 388 | 388 | 11,300 | -1 | 100% | 99% | 130% | ▼ | 100% | 101% | 96% | 99% | 102% |
| 20250318 | 389 | 389 | 387 | 389 | 3,300 | 1 | 100% | 100% | 29% | ▲ | 100% | 101% | 94% | 99% | 103% |
| 20250319 | 389 | 389 | 387 | 388 | 6,100 | -1 | 100% | 100% | 185% | ▼ | 101% | 102% | 95% | 99% | 102% |
| 20250321 | 389 | 391 | 388 | 391 | 7,700 | 3 | 101% | 101% | 126% | ▲ | 100% | 101% | 95% | 99% | 103% |
| 20250324 | 391 | 392 | 389 | 392 | 8,300 | 1 | 100% | 100% | 108% | ▲▲ | 100% | 96% | 94% | 100% | 103% |
| 20250325 | 392 | 393 | 390 | 393 | 4,300 | 1 | 100% | 100% | 52% | ▲▲▲ | 100% | 95% | 94% | 100% | 104% |
| 20250326 | 393 | 394 | 391 | 394 | 8,200 | 1 | 100% | 100% | 191% | ▲▲▲▲ | 100% | 95% | 94% | 100% | 104% |
| 20250327 | 394 | 395 | 390 | 395 | 18,500 | 1 | 100% | 100% | 226% | ▲▲▲▲▲ | 99% | 98% | 97% | 100% | 104% |
| 20250328 | 380 | 381 | 374 | 375 | 20,500 | -20 | 95% | 99% | 111% | ▼ | 100% | 97% | 99% | 95% | 100% |
| 20250331 | 373 | 376 | 373 | 373 | 7,800 | -2 | 99% | 100% | 38% | ▼▼ | 100% | 97% | 99% | 94% | 100% |
| 20250401 | 373 | 374 | 373 | 374 | 1,100 | 1 | 100% | 100% | 14% | ▲ | 100% | 97% | 99% | 95% | 100% |
| 20250402 | 373 | 374 | 372 | 373 | 3,500 | -1 | 100% | 100% | 318% | ▼ | 97% | 98% | 99% | 94% | 100% |
| 20250403 | 372 | 372 | 353 | 360 | 31,300 | -13 | 97% | 97% | 894% | ▼▼ | 99% | 101% | 0% | 91% | 100% |
| 20250404 | 360 | 361 | 353 | 358 | 9,700 | -2 | 99% | 99% | 31% | ▼▼▼ | 102% | 103% | 0% | 91% | 100% |
| 20250408 | 355 | 363 | 355 | 363 | 4,900 | 5 | 101% | 102% | 51% | ▲ | 100% | 102% | 0% | 92% | 101% |
| 20250409 | 361 | 361 | 359 | 360 | 1,300 | -3 | 99% | 100% | 27% | ▼ | 100% | 101% | 0% | 91% | 101% |
| 20250410 | 364 | 365 | 362 | 364 | 4,000 | 4 | 101% | 100% | 308% | ▲ | 100% | 101% | 0% | 92% | 102% |
| 20250411 | 363 | 364 | 361 | 363 | 1,700 | -1 | 100% | 100% | 43% | ▼ | 100% | 101% | 0% | 92% | 101% |
| 20250414 | 365 | 366 | 364 | 366 | 3,000 | 3 | 101% | 100% | 176% | ▲ | 99% | 100% | 0% | 93% | 102% |
| 20250415 | 369 | 369 | 367 | 367 | 3,600 | 1 | 100% | 99% | 120% | ▲▲ | 99% | 0% | 0% | 93% | 103% |
| 20250416 | 367 | 369 | 363 | 365 | 2,200 | -2 | 99% | 99% | 61% | ▼ | 100% | 0% | 0% | 92% | 102% |
| 20250417 | 366 | 366 | 366 | 366 | 400 | 1 | 100% | 100% | 18% | ▲ | 101% | 0% | 0% | 93% | 102% |
| 20250418 | 366 | 371 | 366 | 370 | 2,000 | 4 | 101% | 101% | 500% | ▲▲ | % | % | % | 94% | 103% |
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 | 17,000 | 0 | 5,500 | 0 | 11,500 |
| 2025-04-04 | 0 | 20,700 | 0 | 8,300 | 0 | 12,400 |
| 2025-03-28 | 0 | 19,700 | 0 | 4,600 | 0 | 15,100 |
| 2025-03-21 | 0 | 14,400 | 0 | 5,400 | 0 | 9,000 |
| 2025-03-14 | 0 | 18,900 | 0 | 6,500 | 0 | 12,400 |
| 2025-03-07 | 0 | 18,900 | 0 | 5,800 | 0 | 13,100 |
| 2025-02-28 | 0 | 29,600 | 0 | 5,400 | 0 | 24,200 |
| 2025-02-21 | 0 | 45,300 | 0 | 5,800 | 0 | 39,500 |
| 2025-02-14 | 0 | 34,500 | 0 | 5,400 | 0 | 29,100 |
| 2025-02-07 | 0 | 33,600 | 0 | 4,800 | 0 | 28,800 |
| 2025-01-31 | 0 | 35,400 | 0 | 7,200 | 0 | 28,200 |
| 2025-01-24 | 0 | 41,600 | 0 | 7,200 | 0 | 34,400 |
| 2025-01-17 | 0 | 28,100 | 0 | 4,400 | 0 | 23,700 |
| 2025-01-10 | 0 | 27,200 | 0 | 4,300 | 0 | 22,900 |
| 2024-12-27 | 0 | 31,400 | 0 | 7,900 | 0 | 23,500 |
| 2024-12-20 | 0 | 35,800 | 0 | 8,100 | 0 | 27,700 |
| 2024-12-13 | 0 | 50,100 | 0 | 22,700 | 0 | 27,400 |
| 2024-12-06 | 0 | 50,300 | 0 | 22,800 | 0 | 27,500 |
| 2024-11-29 | 0 | 36,200 | 0 | 8,200 | 0 | 28,000 |
| 2024-11-22 | 0 | 37,700 | 0 | 8,200 | 0 | 29,500 |
| 2024-11-15 | 0 | 32,700 | 0 | 8,200 | 0 | 24,500 |
| 2024-11-08 | 0 | 33,700 | 0 | 8,600 | 0 | 25,100 |
| 2024-11-01 | 0 | 33,200 | 0 | 8,800 | 0 | 24,400 |
| 2024-10-25 | 0 | 39,100 | 0 | 19,300 | 0 | 19,800 |
| 2024-10-18 | 0 | 22,800 | 0 | 5,300 | 0 | 17,500 |
| 2024-10-11 | 0 | 23,000 | 0 | 5,900 | 0 | 17,100 |
| 2024-10-04 | 0 | 20,000 | 0 | 5,900 | 0 | 14,100 |
| 2024-09-27 | 0 | 19,700 | 0 | 5,600 | 0 | 14,100 |
| 2024-09-20 | 0 | 18,200 | 0 | 5,600 | 0 | 12,600 |
| 2024-09-13 | 0 | 18,300 | 0 | 5,600 | 0 | 12,700 |
| 2024-09-06 | 0 | 31,700 | 0 | 19,700 | 0 | 12,000 |
| 2024-08-30 | 0 | 30,100 | 0 | 19,800 | 0 | 10,300 |
| 2024-08-23 | 0 | 14,800 | 0 | 5,300 | 0 | 9,500 |
| 2024-08-16 | 0 | 15,300 | 0 | 5,300 | 0 | 10,000 |
| 2024-08-09 | 0 | 16,400 | 0 | 6,600 | 0 | 9,800 |
| 2024-08-02 | 0 | 32,500 | 0 | 10,200 | 0 | 22,300 |
| 2024-07-26 | 0 | 38,700 | 0 | 10,700 | 0 | 28,000 |
| 2024-07-19 | 0 | 39,100 | 0 | 10,700 | 0 | 28,400 |
| 2024-07-12 | 0 | 39,300 | 0 | 10,100 | 0 | 29,200 |
| 2024-07-05 | 0 | 36,500 | 0 | 9,500 | 0 | 27,000 |
| 2024-06-28 | 0 | 38,500 | 0 | 9,000 | 0 | 29,500 |
| 2024-06-21 | 0 | 38,500 | 0 | 9,000 | 0 | 29,500 |
| 2024-06-14 | 0 | 40,600 | 0 | 9,700 | 0 | 30,900 |
| 2024-06-07 | 0 | 48,400 | 0 | 9,000 | 0 | 39,400 |
| 2024-05-31 | 0 | 34,500 | 0 | 8,800 | 0 | 25,700 |
| 2024-05-24 | 0 | 31,800 | 0 | 8,800 | 0 | 23,000 |
| 2024-05-17 | 0 | 26,200 | 0 | 9,200 | 0 | 17,000 |
| 2024-05-10 | 0 | 18,500 | 0 | 9,300 | 0 | 9,200 |
| 2024-05-02 | 0 | 18,200 | 0 | 8,800 | 0 | 9,400 |
| 2024-04-26 | 0 | 19,100 | 0 | 8,900 | 0 | 10,200 |
| 2024-04-19 | 0 | 18,800 | 0 | 8,900 | 0 | 9,900 |
| 2024-04-12 | 0 | 21,100 | 0 | 9,600 | 0 | 11,500 |
| 2024-04-05 | 0 | 20,100 | 0 | 9,400 | 0 | 10,700 |
| 2024-03-29 | 0 | 19,700 | 0 | 9,100 | 0 | 10,600 |
| 2024-03-22 | 0 | 24,200 | 0 | 7,100 | 0 | 17,100 |
| 2024-03-15 | 0 | 28,000 | 0 | 7,100 | 0 | 20,900 |
| 2024-03-08 | 0 | 31,500 | 0 | 7,100 | 0 | 24,400 |
| 2024-03-01 | 0 | 54,700 | 0 | 7,200 | 0 | 47,500 |
| 2024-02-22 | 0 | 62,700 | 0 | 10,500 | 0 | 52,200 |
| 2024-02-16 | 0 | 60,200 | 0 | 8,400 | 0 | 51,800 |
| 2024-02-09 | 0 | 60,800 | 0 | 9,000 | 0 | 51,800 |
| 2024-02-02 | 0 | 61,500 | 0 | 9,800 | 0 | 51,700 |
| 2024-01-26 | 0 | 60,200 | 0 | 8,700 | 0 | 51,500 |
| 2024-01-19 | 0 | 60,500 | 0 | 8,200 | 0 | 52,300 |
| 2024-01-12 | 0 | 61,400 | 0 | 8,700 | 0 | 52,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 16:00 | サンメッセ | 配当予想の修正（創業90周年記念配当）に関するお知らせ |
| 20250204 | 14:30 | サンメッセ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250117 | 15:00 | サンメッセ | 代表取締役の異動に関するお知らせ |
| 20241101 | 14:30 | サンメッセ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 11:00 | サンメッセ | 業績予想の修正に関するお知らせ |
| 20241023 | 14:00 | サンメッセ | 子会社との会社分割（簡易吸収分割）に関するお知らせ |
| 20241023 | 14:00 | サンメッセ | （変更）「会社分割（簡易新設分割）による子会社設立に関するお知らせ」の変更に関するお知らせ |
| 20240802 | 15:40 | サンメッセ | 法人税等調整額（損）の計上に関するお知らせ |
| 20240802 | 15:40 | サンメッセ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | サンメッセ | 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 20240626 | 14:45 | サンメッセ | 役員の異動に関するお知らせ |
| 20240517 | 16:15 | サンメッセ | 剰余金の配当に関するお知らせ |
| 20240315 | 15:40 | サンメッセ | 役員人事に関するお知らせ |
| 20240202 | 15:00 | サンメッセ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:15 | サンメッセ | 役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7883 | 1 | サンメッセ株式会社 - 人・物・情報を集積・発信 印刷を核に、情報社会に貢献します | 2025-04-19 06:21:28 |
| 7883 | 2 | よくあるご質問｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:58 |
| 7883 | 2 | 免責事項｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:57 |
| 7883 | 2 | 電子公告｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:55 |
| 7883 | 2 | IRカレンダー｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:54 |
| 7883 | 2 | 「少数株主権」等の権利行使について｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:52 |
| 7883 | 2 | 株式に関する手続きについて｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:51 |
| 7883 | 2 | 株式基本情報｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:50 |
| 7883 | 2 | IRリリース｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:49 |
| 7883 | 2 | お知らせ｜IR情報｜サンメッセ株式会社 | 2024-06-18 20:26:47 |