| 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 | 2,956 | 2,972 | 2,926 | 2,955 | 376,700 | 5 | 100% | 100% | 141% | ▲ | 98% | 101% | 96% | 97% | 101% |
| 20240726 | 2,970 | 2,970 | 2,922 | 2,924 | 325,900 | -31 | 99% | 98% | 87% | ▼ | 100% | 98% | 97% | 96% | 100% |
| 20240729 | 2,942 | 2,961 | 2,930 | 2,952 | 140,200 | 28 | 101% | 100% | 43% | ▲ | 100% | 94% | 98% | 96% | 101% |
| 20240730 | 2,949 | 2,952 | 2,925 | 2,947 | 169,400 | -5 | 100% | 100% | 121% | ▼ | 102% | 94% | 99% | 96% | 101% |
| 20240731 | 2,938 | 3,005 | 2,934 | 3,000 | 206,900 | 53 | 102% | 102% | 122% | ▲ | 96% | 93% | 97% | 98% | 103% |
| 20240801 | 2,987 | 2,987 | 2,861 | 2,872 | 483,200 | -128 | 96% | 96% | 234% | ▼ | 99% | 99% | 104% | 94% | 100% |
| 20240802 | 2,801 | 2,839 | 2,734 | 2,773 | 641,300 | -99 | 97% | 99% | 133% | ▼ | 94% | 100% | 106% | 91% | 100% |
| 20240805 | 2,749 | 2,820 | 2,551 | 2,581 | 736,400 | -192 | 93% | 94% | 115% | ▼ | 101% | 101% | 106% | 84% | 100% |
| 20240806 | 2,743 | 2,822 | 2,701 | 2,773 | 338,600 | 192 | 107% | 101% | 46% | ▲ | 102% | 102% | 107% | 91% | 107% |
| 20240807 | 2,725 | 2,857 | 2,725 | 2,770 | 232,900 | -3 | 100% | 102% | 69% | ▼ | 100% | 102% | 106% | 91% | 107% |
| 20240808 | 2,737 | 2,788 | 2,731 | 2,747 | 292,800 | -23 | 99% | 100% | 126% | ▼ | 98% | 101% | 104% | 90% | 106% |
| 20240809 | 2,797 | 2,797 | 2,712 | 2,751 | 206,200 | 4 | 100% | 98% | 70% | ▲ | 101% | 103% | 106% | 90% | 107% |
| 20240813 | 2,741 | 2,766 | 2,729 | 2,765 | 189,400 | 14 | 101% | 101% | 92% | ▲▲ | 100% | 103% | 105% | 90% | 107% |
| 20240814 | 2,774 | 2,783 | 2,747 | 2,781 | 143,900 | 16 | 101% | 100% | 76% | ▲▲▲ | 101% | 103% | 105% | 91% | 108% |
| 20240815 | 2,768 | 2,810 | 2,760 | 2,797 | 122,600 | 16 | 101% | 101% | 85% | ▲▲▲▲ | 100% | 101% | 103% | 91% | 108% |
| 20240816 | 2,825 | 2,840 | 2,812 | 2,832 | 124,600 | 35 | 101% | 100% | 102% | ▲▲▲▲▲ | 100% | 101% | 102% | 93% | 110% |
| 20240819 | 2,835 | 2,853 | 2,816 | 2,822 | 139,000 | -10 | 100% | 100% | 112% | ▼ | 101% | 101% | 102% | 94% | 109% |
| 20240820 | 2,831 | 2,865 | 2,831 | 2,851 | 131,600 | 29 | 101% | 101% | 95% | ▲ | 100% | 102% | 101% | 95% | 110% |
| 20240821 | 2,841 | 2,856 | 2,827 | 2,843 | 100,400 | -8 | 100% | 100% | 76% | ▼ | 100% | 102% | 100% | 95% | 110% |
| 20240822 | 2,851 | 2,856 | 2,832 | 2,856 | 106,800 | 13 | 100% | 100% | 106% | ▲ | 100% | 102% | 100% | 95% | 111% |
| 20240823 | 2,852 | 2,864 | 2,839 | 2,851 | 75,200 | -5 | 100% | 100% | 70% | ▼ | 100% | 102% | 100% | 95% | 110% |
| 20240826 | 2,847 | 2,859 | 2,841 | 2,851 | 80,300 | 0 | 100% | 100% | 107% | -- | 101% | 101% | 100% | 95% | 110% |
| 20240827 | 2,865 | 2,907 | 2,853 | 2,893 | 142,800 | 42 | 101% | 101% | 178% | ▲ | 100% | 100% | 99% | 96% | 112% |
| 20240828 | 2,890 | 2,904 | 2,870 | 2,904 | 125,400 | 11 | 100% | 100% | 88% | ▲▲ | 100% | 99% | 99% | 97% | 113% |
| 20240829 | 2,899 | 2,899 | 2,864 | 2,888 | 116,400 | -16 | 99% | 100% | 93% | ▼ | 100% | 99% | 99% | 99% | 112% |
| 20240830 | 2,897 | 2,907 | 2,887 | 2,902 | 133,500 | 14 | 100% | 100% | 115% | ▲ | 99% | 98% | 99% | 100% | 112% |
| 20240902 | 2,909 | 2,909 | 2,868 | 2,878 | 220,900 | -24 | 99% | 99% | 165% | ▼ | 100% | 99% | 100% | 99% | 112% |
| 20240903 | 2,878 | 2,888 | 2,870 | 2,878 | 104,400 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 101% | 99% | 105% |
| 20240904 | 2,850 | 2,906 | 2,841 | 2,846 | 253,800 | -32 | 99% | 100% | 243% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20240905 | 2,846 | 2,886 | 2,835 | 2,859 | 132,500 | 13 | 100% | 100% | 52% | ▲ | 99% | 98% | 100% | 98% | 104% |
| 20240906 | 2,869 | 2,878 | 2,838 | 2,849 | 136,400 | -10 | 100% | 99% | 103% | ▼ | 101% | 101% | 102% | 98% | 104% |
| 20240909 | 2,810 | 2,846 | 2,803 | 2,841 | 164,800 | -8 | 100% | 101% | 121% | ▼▼ | 100% | 98% | 101% | 98% | 103% |
| 20240910 | 2,861 | 2,877 | 2,849 | 2,849 | 73,600 | 8 | 100% | 100% | 45% | ▲ | 98% | 99% | 101% | 98% | 102% |
| 20240911 | 2,859 | 2,859 | 2,796 | 2,810 | 111,100 | -39 | 99% | 98% | 151% | ▼ | 99% | 100% | 102% | 97% | 100% |
| 20240912 | 2,840 | 2,863 | 2,814 | 2,825 | 113,000 | 15 | 101% | 99% | 102% | ▲ | 101% | 101% | 103% | 97% | 101% |
| 20240913 | 2,802 | 2,823 | 2,801 | 2,817 | 117,800 | -8 | 100% | 101% | 104% | ▼ | 99% | 100% | 102% | 97% | 100% |
| 20240917 | 2,832 | 2,835 | 2,796 | 2,810 | 120,600 | -7 | 100% | 99% | 102% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20240918 | 2,820 | 2,833 | 2,805 | 2,821 | 135,600 | 11 | 100% | 100% | 112% | ▲ | 100% | 101% | 102% | 97% | 100% |
| 20240919 | 2,835 | 2,850 | 2,833 | 2,838 | 148,600 | 17 | 101% | 100% | 110% | ▲▲ | 100% | 101% | 102% | 98% | 101% |
| 20240920 | 2,841 | 2,855 | 2,831 | 2,838 | 274,100 | 0 | 100% | 100% | 184% | -- | 100% | 99% | 101% | 98% | 101% |
| 20240924 | 2,850 | 2,851 | 2,825 | 2,836 | 203,100 | -2 | 100% | 100% | 74% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20240925 | 2,841 | 2,873 | 2,837 | 2,854 | 212,800 | 18 | 101% | 100% | 105% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20240926 | 2,860 | 2,880 | 2,848 | 2,873 | 425,900 | 19 | 101% | 100% | 200% | ▲▲ | 101% | 102% | 102% | 99% | 102% |
| 20240927 | 2,787 | 2,834 | 2,783 | 2,819 | 175,600 | -54 | 98% | 101% | 41% | ▼ | 101% | 103% | 102% | 97% | 100% |
| 20240930 | 2,796 | 2,813 | 2,773 | 2,813 | 197,700 | -6 | 100% | 101% | 113% | ▼▼ | 101% | 102% | 101% | 97% | 100% |
| 20241001 | 2,807 | 2,834 | 2,804 | 2,832 | 139,700 | 19 | 101% | 101% | 71% | ▲ | 99% | 102% | 100% | 98% | 101% |
| 20241002 | 2,821 | 2,837 | 2,798 | 2,802 | 115,300 | -30 | 99% | 99% | 83% | ▼ | 100% | 102% | 100% | 97% | 100% |
| 20241003 | 2,824 | 2,847 | 2,817 | 2,834 | 147,700 | 32 | 101% | 100% | 128% | ▲ | 102% | 102% | 100% | 99% | 101% |
| 20241004 | 2,819 | 2,875 | 2,819 | 2,874 | 170,100 | 40 | 101% | 102% | 115% | ▲▲ | 99% | 100% | 97% | 100% | 103% |
| 20241007 | 2,882 | 2,888 | 2,839 | 2,867 | 196,400 | -7 | 100% | 99% | 115% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241008 | 2,857 | 2,883 | 2,850 | 2,855 | 115,900 | -12 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 0% | 99% | 102% |
| 20241009 | 2,879 | 2,887 | 2,860 | 2,885 | 96,500 | 30 | 101% | 100% | 83% | ▲ | 99% | 98% | 0% | 100% | 103% |
| 20241010 | 2,895 | 2,903 | 2,877 | 2,877 | 115,900 | -8 | 100% | 99% | 120% | ▼ | 99% | 99% | 0% | 100% | 103% |
| 20241011 | 2,866 | 2,878 | 2,834 | 2,839 | 114,500 | -38 | 99% | 99% | 99% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241015 | 2,858 | 2,864 | 2,842 | 2,844 | 125,700 | 5 | 100% | 100% | 110% | ▲ | 99% | 100% | 0% | 99% | 101% |
| 20241016 | 2,844 | 2,862 | 2,819 | 2,827 | 118,800 | -17 | 99% | 99% | 95% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241017 | 2,832 | 2,834 | 2,817 | 2,821 | 111,600 | -6 | 100% | 100% | 94% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 2,831 | 2,835 | 2,820 | 2,829 | 55,600 | 8 | 100% | 100% | 50% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 2,828 | 2,835 | 2,815 | 2,831 | 122,400 | 2 | 100% | 100% | 220% | ▲▲ | 98% | 0% | 0% | 98% | 101% |
| 20241022 | 2,831 | 2,831 | 2,778 | 2,784 | 155,100 | -47 | 98% | 98% | 127% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 15,100 | 161,200 | 11,000 | 108,400 | 4,100 | 52,800 |
| 2024-10-11 | 15,400 | 149,500 | 11,000 | 98,800 | 4,400 | 50,700 |
| 2024-10-04 | 18,000 | 147,800 | 11,000 | 99,200 | 7,000 | 48,600 |
| 2024-09-27 | 21,500 | 153,700 | 11,200 | 99,400 | 10,300 | 54,300 |
| 2024-09-20 | 19,100 | 170,100 | 11,200 | 100,400 | 7,900 | 69,700 |
| 2024-09-13 | 15,400 | 164,700 | 11,200 | 95,700 | 4,200 | 69,000 |
| 2024-09-06 | 18,900 | 168,000 | 11,200 | 95,700 | 7,700 | 72,300 |
| 2024-08-30 | 15,400 | 175,000 | 11,200 | 101,500 | 4,200 | 73,500 |
| 2024-08-23 | 16,200 | 175,300 | 11,200 | 100,400 | 5,000 | 74,900 |
| 2024-08-16 | 16,900 | 173,400 | 11,500 | 101,500 | 5,400 | 71,900 |
| 2024-08-09 | 16,800 | 176,400 | 11,700 | 99,300 | 5,100 | 77,100 |
| 2024-08-02 | 23,200 | 226,700 | 11,600 | 110,800 | 11,600 | 115,900 |
| 2024-07-26 | 15,200 | 201,600 | 12,700 | 110,900 | 2,500 | 90,700 |
| 2024-07-19 | 18,100 | 171,600 | 12,800 | 96,700 | 5,300 | 74,900 |
| 2024-07-12 | 16,000 | 211,000 | 12,800 | 106,600 | 3,200 | 104,400 |
| 2024-07-05 | 16,100 | 211,600 | 12,900 | 102,000 | 3,200 | 109,600 |
| 2024-06-28 | 18,300 | 162,300 | 12,800 | 84,500 | 5,500 | 77,800 |
| 2024-06-21 | 19,100 | 452,200 | 12,800 | 379,000 | 6,300 | 73,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 13:30 | サンゲツ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240802 | 13:40 | サンゲツ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 13:40 | サンゲツ | 2025年３月期 第１四半期決算補足説明資料 |
| 20240712 | 16:45 | サンゲツ | 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 |
| 20240628 | 16:00 | サンゲツ | 執行役員の退任および人事異動に関するお知らせ |
| 20240620 | 13:30 | サンゲツ | （訂正）「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」の一部訂正について |
| 20240619 | 18:10 | サンゲツ | 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 |
| 20240529 | 09:45 | サンゲツ | 2024年３月期 決算・経営戦略説明資料 |
| 20240510 | 14:00 | サンゲツ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | サンゲツ | 2024年３月期 決算補足説明資料 |
| 20240510 | 14:00 | サンゲツ | 取締役人事に関するお知らせ |
| 20240412 | 13:00 | サンゲツ | 執行役員の職務分掌変更に関するお知らせ |
| 20240228 | 14:30 | サンゲツ | 2024年4月1日付 幹部人事および組織変更に関するお知らせ |
| 20240209 | 13:40 | サンゲツ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 13:40 | サンゲツ | 2024年３月期 第３四半期決算補足説明資料 |
| 20240209 | 13:40 | サンゲツ | 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 20240209 | 13:40 | サンゲツ | 役員執行体制および組織変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8130 | 1 | サンゲツ｜カーテン、壁装材、床材、椅子生地、ラグ等のインテリア商品の販売 | 2024-10-23 05:24:33 |
| 8130 | 2 | アナリスト・機関投資家さま向け 2025年3月期 第2四半期（中間期）決算・経営戦略説明会開催のお知らせ（オンライン開催） | 2024-10-18 15:34:35 |
| 8130 | 2 | IRレポート | IRライブラリー | IR・投資家情報 | 株式会社サンゲツ | 2024-07-31 16:29:07 |
| 8130 | 2 | 2024年3月期決算・経営戦略説明会 | 2024-06-26 19:40:15 |
| 8130 | 2 | 第72回 定時株主総会 | 2024-06-26 19:40:14 |
| 8130 | 2 | 第72回定時株主総会招集ご通知（English版） | 2024-06-26 16:24:24 |
| 8130 | 2 | 第72回定時株主総会招集ご通知に際しての電子提供措置事項 | 2024-06-26 16:24:22 |
| 8130 | 2 | 第72回定時株主総会招集ご通知 | 2024-06-26 16:24:21 |
| 8130 | 2 | 第72回定時株主総会決議のご通知 | 2024-06-26 16:24:20 |
| 8130 | 2 | 第72回定時株主総会 議決権行使の結果（臨時報告書） | 2024-06-26 16:24:18 |