| 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 | 1,420 | 1,420 | 1,402 | 1,404 | 32,600 | 3 | 100% | 99% | 104% | ▲▲▲▲▲ | 101% | 98% | 100% | 96% | 105% |
| 20240925 | 1,417 | 1,432 | 1,405 | 1,426 | 29,200 | 22 | 102% | 101% | 90% | ▲▲▲▲▲▲ | 100% | 98% | 99% | 97% | 107% |
| 20240926 | 1,426 | 1,432 | 1,419 | 1,428 | 69,800 | 2 | 100% | 100% | 239% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 97% | 107% |
| 20240927 | 1,416 | 1,431 | 1,409 | 1,421 | 39,700 | -7 | 100% | 100% | 57% | ▼ | 100% | 104% | 103% | 97% | 107% |
| 20240930 | 1,371 | 1,392 | 1,366 | 1,376 | 26,500 | -45 | 97% | 100% | 67% | ▼▼ | 101% | 105% | 102% | 94% | 103% |
| 20241001 | 1,377 | 1,398 | 1,377 | 1,389 | 25,400 | 13 | 101% | 101% | 96% | ▲ | 101% | 104% | 102% | 94% | 104% |
| 20241002 | 1,389 | 1,411 | 1,389 | 1,398 | 23,100 | 9 | 101% | 101% | 91% | ▲▲ | 100% | 99% | 99% | 95% | 105% |
| 20241003 | 1,420 | 1,427 | 1,412 | 1,414 | 15,000 | 16 | 101% | 100% | 65% | ▲▲▲ | 100% | 98% | 99% | 99% | 106% |
| 20241004 | 1,426 | 1,431 | 1,411 | 1,431 | 13,600 | 17 | 101% | 100% | 91% | ▲▲▲▲ | 101% | 98% | 97% | 100% | 108% |
| 20241007 | 1,437 | 1,449 | 1,430 | 1,445 | 22,300 | 14 | 101% | 101% | 164% | ▲▲▲▲▲ | 99% | 99% | 98% | 100% | 109% |
| 20241008 | 1,427 | 1,430 | 1,402 | 1,407 | 17,500 | -38 | 97% | 99% | 78% | ▼ | 99% | 100% | 101% | 97% | 106% |
| 20241009 | 1,417 | 1,417 | 1,393 | 1,398 | 15,800 | -9 | 99% | 99% | 90% | ▼▼ | 99% | 100% | 102% | 97% | 105% |
| 20241010 | 1,408 | 1,408 | 1,390 | 1,399 | 10,900 | 1 | 100% | 99% | 69% | ▲ | 100% | 100% | 102% | 97% | 105% |
| 20241011 | 1,407 | 1,411 | 1,401 | 1,404 | 9,600 | 5 | 100% | 100% | 88% | ▲▲ | 99% | 99% | 101% | 97% | 104% |
| 20241015 | 1,425 | 1,425 | 1,398 | 1,411 | 20,400 | 7 | 100% | 99% | 213% | ▲▲▲ | 100% | 100% | 102% | 98% | 105% |
| 20241016 | 1,403 | 1,420 | 1,401 | 1,409 | 9,200 | -2 | 100% | 100% | 45% | ▼ | 99% | 98% | 101% | 98% | 105% |
| 20241017 | 1,420 | 1,422 | 1,410 | 1,410 | 6,500 | 1 | 100% | 99% | 71% | ▲ | 100% | 98% | 102% | 98% | 103% |
| 20241018 | 1,411 | 1,414 | 1,401 | 1,408 | 14,600 | -2 | 100% | 100% | 225% | ▼ | 100% | 97% | 102% | 97% | 102% |
| 20241021 | 1,411 | 1,413 | 1,404 | 1,406 | 7,000 | -2 | 100% | 100% | 48% | ▼▼ | 99% | 98% | 102% | 97% | 102% |
| 20241022 | 1,410 | 1,410 | 1,391 | 1,393 | 11,900 | -13 | 99% | 99% | 170% | ▼▼▼ | 100% | 100% | 104% | 96% | 101% |
| 20241023 | 1,385 | 1,409 | 1,385 | 1,389 | 19,400 | -4 | 100% | 100% | 163% | ▼▼▼▼ | 100% | 101% | 105% | 96% | 101% |
| 20241024 | 1,369 | 1,378 | 1,360 | 1,374 | 19,900 | -15 | 99% | 100% | 103% | ▼▼▼▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20241025 | 1,374 | 1,376 | 1,353 | 1,357 | 15,000 | -17 | 99% | 99% | 75% | ▼▼▼▼▼▼ | 102% | 101% | 104% | 94% | 100% |
| 20241028 | 1,357 | 1,379 | 1,357 | 1,379 | 8,000 | 22 | 102% | 102% | 53% | ▲ | 101% | 100% | 103% | 95% | 102% |
| 20241029 | 1,370 | 1,386 | 1,370 | 1,381 | 8,200 | 2 | 100% | 101% | 103% | ▲▲ | 99% | 101% | 102% | 96% | 102% |
| 20241030 | 1,383 | 1,400 | 1,370 | 1,372 | 44,800 | -9 | 99% | 99% | 546% | ▼ | 100% | 104% | 103% | 95% | 101% |
| 20241031 | 1,372 | 1,396 | 1,369 | 1,374 | 30,000 | 2 | 100% | 100% | 67% | ▲ | 101% | 105% | 103% | 95% | 101% |
| 20241101 | 1,368 | 1,384 | 1,368 | 1,375 | 11,700 | 1 | 100% | 101% | 39% | ▲▲ | 99% | 103% | 102% | 95% | 101% |
| 20241105 | 1,388 | 1,395 | 1,376 | 1,376 | 10,600 | 1 | 100% | 99% | 91% | ▲▲▲ | 101% | 102% | 102% | 95% | 101% |
| 20241106 | 1,381 | 1,401 | 1,381 | 1,398 | 19,800 | 22 | 102% | 101% | 187% | ▲▲▲▲ | 102% | 100% | 100% | 99% | 103% |
| 20241107 | 1,405 | 1,440 | 1,405 | 1,433 | 27,100 | 35 | 103% | 102% | 137% | ▲▲▲▲▲ | 100% | 98% | 98% | 100% | 106% |
| 20241108 | 1,430 | 1,455 | 1,405 | 1,434 | 18,800 | 1 | 100% | 100% | 69% | ▲▲▲▲▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20241111 | 1,419 | 1,419 | 1,401 | 1,405 | 10,800 | -29 | 98% | 99% | 57% | ▼ | 100% | 100% | 100% | 98% | 104% |
| 20241112 | 1,401 | 1,426 | 1,401 | 1,402 | 12,300 | -3 | 100% | 100% | 114% | ▼▼ | 100% | 99% | 100% | 98% | 103% |
| 20241113 | 1,402 | 1,416 | 1,397 | 1,399 | 22,900 | -3 | 100% | 100% | 186% | ▼▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20241114 | 1,402 | 1,415 | 1,402 | 1,406 | 6,600 | 7 | 101% | 100% | 29% | ▲ | 99% | 100% | 100% | 98% | 104% |
| 20241115 | 1,409 | 1,410 | 1,398 | 1,398 | 12,400 | -8 | 99% | 99% | 188% | ▼ | 99% | 100% | 100% | 97% | 103% |
| 20241118 | 1,400 | 1,406 | 1,391 | 1,391 | 4,700 | -7 | 99% | 99% | 38% | ▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20241119 | 1,389 | 1,403 | 1,385 | 1,390 | 14,300 | -1 | 100% | 100% | 304% | ▼▼▼ | 101% | 99% | 101% | 97% | 102% |
| 20241120 | 1,399 | 1,410 | 1,393 | 1,410 | 16,000 | 20 | 101% | 101% | 112% | ▲ | 99% | 98% | 100% | 98% | 104% |
| 20241121 | 1,410 | 1,419 | 1,400 | 1,400 | 13,900 | -10 | 99% | 99% | 87% | ▼ | 100% | 98% | 101% | 98% | 103% |
| 20241122 | 1,402 | 1,414 | 1,395 | 1,400 | 12,400 | 0 | 100% | 100% | 89% | -- | 99% | 98% | 101% | 98% | 103% |
| 20241125 | 1,401 | 1,408 | 1,389 | 1,389 | 16,000 | -11 | 99% | 99% | 129% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241126 | 1,384 | 1,400 | 1,380 | 1,388 | 13,300 | -1 | 100% | 100% | 83% | ▼▼ | 99% | 101% | 102% | 97% | 101% |
| 20241127 | 1,388 | 1,388 | 1,364 | 1,370 | 27,500 | -18 | 99% | 99% | 207% | ▼▼▼ | 101% | 103% | 104% | 96% | 100% |
| 20241128 | 1,364 | 1,385 | 1,364 | 1,379 | 9,900 | 9 | 101% | 101% | 36% | ▲ | 100% | 101% | 103% | 96% | 101% |
| 20241129 | 1,373 | 1,391 | 1,373 | 1,373 | 10,700 | -6 | 100% | 100% | 108% | ▼ | 101% | 101% | 103% | 96% | 100% |
| 20241202 | 1,373 | 1,388 | 1,373 | 1,383 | 12,700 | 10 | 101% | 101% | 119% | ▲ | 102% | 100% | 102% | 96% | 101% |
| 20241203 | 1,383 | 1,410 | 1,383 | 1,404 | 20,700 | 21 | 102% | 102% | 163% | ▲▲ | 99% | 99% | 101% | 98% | 102% |
| 20241204 | 1,404 | 1,404 | 1,383 | 1,383 | 11,300 | -21 | 99% | 99% | 55% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20241205 | 1,386 | 1,394 | 1,384 | 1,386 | 10,400 | 3 | 100% | 100% | 92% | ▲ | 101% | 102% | 102% | 97% | 101% |
| 20241206 | 1,380 | 1,393 | 1,380 | 1,387 | 6,600 | 1 | 100% | 101% | 63% | ▲▲ | 100% | 102% | 0% | 98% | 101% |
| 20241209 | 1,383 | 1,398 | 1,383 | 1,383 | 12,100 | -4 | 100% | 100% | 183% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241210 | 1,389 | 1,404 | 1,383 | 1,384 | 25,300 | 1 | 100% | 100% | 209% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241211 | 1,384 | 1,395 | 1,384 | 1,389 | 13,200 | 5 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 1,407 | 1,410 | 1,397 | 1,405 | 27,900 | 16 | 101% | 100% | 211% | ▲▲▲ | 101% | 102% | 0% | 100% | 103% |
| 20241213 | 1,386 | 1,403 | 1,386 | 1,394 | 15,400 | -11 | 99% | 101% | 55% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241216 | 1,394 | 1,403 | 1,394 | 1,400 | 8,700 | 6 | 100% | 100% | 56% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241217 | 1,403 | 1,409 | 1,397 | 1,406 | 10,100 | 6 | 100% | 100% | 116% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 1,410 | 1,410 | 1,399 | 1,405 | 10,000 | -1 | 100% | 100% | 99% | ▼ | 101% | 0% | 0% | 100% | 103% |
| 20241219 | 1,398 | 1,410 | 1,390 | 1,410 | 13,300 | 5 | 100% | 101% | 133% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 1,413 | 1,432 | 1,412 | 1,412 | 22,900 | 2 | 100% | 100% | 172% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 400 | 52,900 | 0 | 37,400 | 400 | 15,500 |
| 2024-12-06 | 400 | 56,500 | 0 | 35,400 | 400 | 21,100 |
| 2024-11-29 | 400 | 57,400 | 0 | 36,200 | 400 | 21,200 |
| 2024-11-22 | 600 | 44,700 | 0 | 27,100 | 600 | 17,600 |
| 2024-11-15 | 400 | 38,900 | 0 | 22,000 | 400 | 16,900 |
| 2024-11-08 | 400 | 37,600 | 100 | 21,100 | 300 | 16,500 |
| 2024-11-01 | 1,200 | 36,900 | 0 | 19,500 | 1,200 | 17,400 |
| 2024-10-25 | 1,100 | 38,800 | 0 | 20,100 | 1,100 | 18,700 |
| 2024-10-18 | 200 | 37,700 | 0 | 20,100 | 200 | 17,600 |
| 2024-10-11 | 300 | 36,700 | 0 | 19,700 | 300 | 17,000 |
| 2024-10-04 | 200 | 37,900 | 0 | 20,100 | 200 | 17,800 |
| 2024-09-27 | 1,500 | 40,800 | 0 | 21,400 | 1,500 | 19,400 |
| 2024-09-20 | 1,000 | 45,800 | 0 | 23,000 | 1,000 | 22,800 |
| 2024-09-13 | 400 | 48,300 | 0 | 24,000 | 400 | 24,300 |
| 2024-09-06 | 800 | 44,700 | 0 | 23,600 | 800 | 21,100 |
| 2024-08-30 | 300 | 45,900 | 0 | 24,600 | 300 | 21,300 |
| 2024-08-23 | 300 | 48,100 | 0 | 25,100 | 300 | 23,000 |
| 2024-08-16 | 300 | 44,500 | 0 | 24,400 | 300 | 20,100 |
| 2024-08-09 | 300 | 40,100 | 0 | 22,400 | 300 | 17,700 |
| 2024-08-02 | 1,200 | 47,400 | 0 | 25,500 | 1,200 | 21,900 |
| 2024-07-26 | 1,400 | 39,900 | 0 | 22,800 | 1,400 | 17,100 |
| 2024-07-19 | 200 | 40,900 | 0 | 24,000 | 200 | 16,900 |
| 2024-07-12 | 600 | 40,700 | 0 | 24,200 | 600 | 16,500 |
| 2024-07-05 | 200 | 40,500 | 0 | 22,300 | 200 | 18,200 |
| 2024-06-28 | 200 | 43,000 | 0 | 22,500 | 200 | 20,500 |
| 2024-06-21 | 500 | 40,100 | 0 | 23,300 | 500 | 16,800 |
| 2024-06-14 | 1,500 | 40,700 | 0 | 22,400 | 1,500 | 18,300 |
| 2024-06-07 | 1,900 | 40,200 | 0 | 21,700 | 1,900 | 18,500 |
| 2024-05-31 | 2,000 | 41,100 | 0 | 22,100 | 2,000 | 19,000 |
| 2024-05-24 | 1,700 | 39,700 | 0 | 22,000 | 1,700 | 17,700 |
| 2024-05-17 | 2,200 | 38,300 | 0 | 22,500 | 2,200 | 15,800 |
| 2024-05-10 | 2,100 | 35,800 | 0 | 20,800 | 2,100 | 15,000 |
| 2024-05-02 | 2,900 | 35,000 | 0 | 20,900 | 2,900 | 14,100 |
| 2024-04-26 | 3,000 | 31,400 | 0 | 20,800 | 3,000 | 10,600 |
| 2024-04-19 | 3,300 | 32,400 | 0 | 20,300 | 3,300 | 12,100 |
| 2024-04-12 | 4,200 | 33,100 | 0 | 22,200 | 4,200 | 10,900 |
| 2024-04-05 | 7,300 | 32,100 | 0 | 20,900 | 7,300 | 11,200 |
| 2024-03-29 | 7,600 | 27,700 | 0 | 16,100 | 7,600 | 11,600 |
| 2024-03-22 | 7,700 | 37,900 | 0 | 20,300 | 7,700 | 17,600 |
| 2024-03-15 | 7,100 | 42,800 | 0 | 23,700 | 7,100 | 19,100 |
| 2024-03-08 | 8,200 | 46,000 | 0 | 27,300 | 8,200 | 18,700 |
| 2024-03-01 | 9,800 | 50,400 | 0 | 30,300 | 9,800 | 20,100 |
| 2024-02-22 | 10,400 | 55,600 | 0 | 35,500 | 10,400 | 20,100 |
| 2024-02-16 | 10,800 | 56,700 | 0 | 35,500 | 10,800 | 21,200 |
| 2024-02-09 | 10,100 | 65,900 | 0 | 37,500 | 10,100 | 28,400 |
| 2024-02-02 | 3,500 | 46,400 | 0 | 30,200 | 3,500 | 16,200 |
| 2024-01-26 | 1,200 | 52,500 | 0 | 32,500 | 1,200 | 20,000 |
| 2024-01-19 | 900 | 51,000 | 0 | 31,900 | 900 | 19,100 |
| 2024-01-12 | 900 | 53,200 | 0 | 33,400 | 900 | 19,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 10:00 | 佐藤商 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20241106 | 13:30 | 佐藤商 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 17:00 | 佐藤商 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240905 | 13:30 | 佐藤商 | 固定資産の取得（新倉庫建設）に関するお知らせ |
| 20240801 | 13:30 | 佐藤商 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 17:30 | 佐藤商 | ストックオプション（新株予約権）の内容確定に関するお知らせ |
| 20240619 | 16:00 | 佐藤商 | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240515 | 13:30 | 佐藤商 | 剰余金の配当に関するお知らせ |
| 20240515 | 13:30 | 佐藤商 | 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 |
| 20240508 | 11:30 | 佐藤商 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 11:30 | 佐藤商 | 第三次中期経営計画（2023年度～2025年度）の進捗に関するお知らせ |
| 20240508 | 11:30 | 佐藤商 | 期末配当予想の修正（増額）に関するお知らせ |
| 20240426 | 16:30 | 佐藤商 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240401 | 16:30 | 佐藤商 | 自己株式の取得状況に関するお知らせ |
| 20240314 | 15:00 | 佐藤商 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240301 | 15:00 | 佐藤商 | 自己株式の取得状況に関するお知らせ |
| 20240206 | 13:30 | 佐藤商 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 13:30 | 佐藤商 | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20240206 | 13:30 | 佐藤商 | 自己株式の取得に係る事項の決定に関する知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8065 | 1 | ホーム | 佐藤商事株式会社 | 2024-12-21 13:21:12 |
| 8065 | 2 | 2024年11月07日半期報告書-第102期(2024/04/01-2025/03/31)（101KB） | 2024-11-07 21:31:56 |
| 8065 | 2 | 2024年11月06日2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（236KB） | 2024-11-06 21:31:55 |
| 8065 | 2 | 2024年08月01日2025年３月期 第１四半期決算短信〔日本基準〕（連結）（231KB） | 2024-08-01 15:32:00 |
| 8065 | 2 | 2024年06月19日有価証券報告書-第101期(2023/04/01-2024/03/31)（807KB） | 2024-06-21 19:46:39 |
| 8065 | 2 | 2024年06月19日コーポレート・ガバナンスに関する報告書 2024/06/19（226KB） | 2024-06-21 19:46:37 |
| 8065 | 2 | 株主総会 | 株式情報 | IR情報 | 佐藤商事株式会社 | 2024-06-21 19:43:34 |
| 8065 | 2 | 株主通信 | IRライブラリ | IR情報 | 佐藤商事株式会社 | 2024-06-21 19:43:33 |
| 8065 | 2 | IR情報 | 佐藤商事株式会社 | 2024-06-18 09:22:25 |
| 8065 | 2 | 2023年02月03日自己株式の取得に係る事項の決定に関するお知らせ（154KB） | 2024-06-16 06:30:19 |