| 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 | 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% | 99% | 100% | 103% |
| 20241007 | 2,882 | 2,888 | 2,839 | 2,867 | 196,400 | -7 | 100% | 99% | 115% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241008 | 2,857 | 2,883 | 2,850 | 2,855 | 115,900 | -12 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 99% | 99% | 102% |
| 20241009 | 2,879 | 2,887 | 2,860 | 2,885 | 96,500 | 30 | 101% | 100% | 83% | ▲ | 99% | 98% | 99% | 100% | 103% |
| 20241010 | 2,895 | 2,903 | 2,877 | 2,877 | 115,900 | -8 | 100% | 99% | 120% | ▼ | 99% | 99% | 100% | 100% | 103% |
| 20241011 | 2,866 | 2,878 | 2,834 | 2,839 | 114,500 | -38 | 99% | 99% | 99% | ▼▼ | 100% | 99% | 100% | 98% | 101% |
| 20241015 | 2,858 | 2,864 | 2,842 | 2,844 | 125,700 | 5 | 100% | 100% | 110% | ▲ | 99% | 100% | 100% | 99% | 101% |
| 20241016 | 2,844 | 2,862 | 2,819 | 2,827 | 118,800 | -17 | 99% | 99% | 95% | ▼ | 100% | 98% | 101% | 98% | 101% |
| 20241017 | 2,832 | 2,834 | 2,817 | 2,821 | 111,600 | -6 | 100% | 100% | 94% | ▼▼ | 100% | 97% | 102% | 98% | 101% |
| 20241018 | 2,831 | 2,835 | 2,820 | 2,829 | 55,600 | 8 | 100% | 100% | 50% | ▲ | 100% | 97% | 102% | 98% | 101% |
| 20241021 | 2,828 | 2,835 | 2,815 | 2,831 | 122,400 | 2 | 100% | 100% | 220% | ▲▲ | 98% | 98% | 103% | 98% | 101% |
| 20241022 | 2,831 | 2,831 | 2,778 | 2,784 | 155,100 | -47 | 98% | 98% | 127% | ▼ | 99% | 100% | 105% | 96% | 100% |
| 20241023 | 2,783 | 2,787 | 2,751 | 2,754 | 153,800 | -30 | 99% | 99% | 99% | ▼▼ | 100% | 101% | 107% | 95% | 100% |
| 20241024 | 2,738 | 2,746 | 2,717 | 2,746 | 206,300 | -8 | 100% | 100% | 134% | ▼▼▼ | 100% | 102% | 107% | 95% | 100% |
| 20241025 | 2,744 | 2,748 | 2,723 | 2,736 | 135,000 | -10 | 100% | 100% | 65% | ▼▼▼▼ | 101% | 102% | 107% | 95% | 100% |
| 20241028 | 2,736 | 2,776 | 2,731 | 2,769 | 182,000 | 33 | 101% | 101% | 135% | ▲ | 100% | 103% | 105% | 96% | 101% |
| 20241029 | 2,778 | 2,787 | 2,760 | 2,777 | 135,600 | 8 | 100% | 100% | 75% | ▲▲ | 100% | 103% | 105% | 96% | 101% |
| 20241030 | 2,780 | 2,792 | 2,770 | 2,770 | 426,600 | -7 | 100% | 100% | 315% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20241031 | 2,798 | 2,804 | 2,773 | 2,801 | 145,900 | 31 | 101% | 100% | 34% | ▲ | 100% | 101% | 105% | 97% | 102% |
| 20241101 | 2,779 | 2,798 | 2,756 | 2,769 | 115,600 | -32 | 99% | 100% | 79% | ▼ | 102% | 100% | 104% | 96% | 101% |
| 20241105 | 2,810 | 2,858 | 2,776 | 2,858 | 186,400 | 89 | 103% | 102% | 161% | ▲ | 98% | 99% | 103% | 99% | 104% |
| 20241106 | 2,850 | 2,850 | 2,802 | 2,806 | 185,800 | -52 | 98% | 98% | 100% | ▼ | 100% | 101% | 104% | 97% | 103% |
| 20241107 | 2,809 | 2,835 | 2,802 | 2,807 | 167,900 | 1 | 100% | 100% | 90% | ▲ | 99% | 102% | 104% | 97% | 103% |
| 20241108 | 2,807 | 2,818 | 2,735 | 2,776 | 329,800 | -31 | 99% | 99% | 196% | ▼ | 102% | 104% | 106% | 96% | 101% |
| 20241111 | 2,758 | 2,817 | 2,743 | 2,817 | 174,100 | 41 | 101% | 102% | 53% | ▲ | 101% | 102% | 104% | 99% | 103% |
| 20241112 | 2,817 | 2,838 | 2,812 | 2,832 | 148,500 | 15 | 101% | 101% | 85% | ▲▲ | 100% | 103% | 103% | 99% | 104% |
| 20241113 | 2,832 | 2,865 | 2,830 | 2,841 | 193,800 | 9 | 100% | 100% | 131% | ▲▲▲ | 100% | 102% | 102% | 99% | 104% |
| 20241114 | 2,869 | 2,898 | 2,867 | 2,869 | 268,500 | 28 | 101% | 100% | 139% | ▲▲▲▲ | 99% | 101% | 101% | 100% | 105% |
| 20241115 | 2,900 | 2,902 | 2,874 | 2,881 | 179,800 | 12 | 100% | 99% | 67% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241118 | 2,893 | 2,917 | 2,882 | 2,885 | 208,700 | 4 | 100% | 100% | 116% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241119 | 2,910 | 2,948 | 2,901 | 2,913 | 236,400 | 28 | 101% | 100% | 113% | ▲▲▲▲▲▲▲ | 101% | 99% | 97% | 100% | 106% |
| 20241120 | 2,907 | 2,930 | 2,891 | 2,923 | 213,000 | 10 | 100% | 101% | 90% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 97% | 100% | 107% |
| 20241121 | 2,925 | 2,950 | 2,845 | 2,902 | 544,200 | -21 | 99% | 99% | 255% | ▼ | 100% | 99% | 97% | 99% | 106% |
| 20241122 | 2,900 | 2,917 | 2,865 | 2,905 | 605,900 | 3 | 100% | 100% | 111% | ▲ | 97% | 100% | 99% | 99% | 106% |
| 20241125 | 2,894 | 2,896 | 2,816 | 2,816 | 585,000 | -89 | 97% | 97% | 97% | ▼ | 102% | 102% | 100% | 96% | 102% |
| 20241126 | 2,843 | 2,890 | 2,838 | 2,890 | 248,700 | 74 | 103% | 102% | 43% | ▲ | 99% | 102% | 99% | 99% | 104% |
| 20241127 | 2,866 | 2,875 | 2,816 | 2,828 | 236,700 | -62 | 98% | 99% | 95% | ▼ | 101% | 103% | 100% | 97% | 102% |
| 20241128 | 2,846 | 2,863 | 2,832 | 2,863 | 125,500 | 35 | 101% | 101% | 53% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20241129 | 2,871 | 2,892 | 2,862 | 2,883 | 169,700 | 20 | 101% | 100% | 135% | ▲▲ | 101% | 98% | 99% | 99% | 104% |
| 20241202 | 2,880 | 2,902 | 2,858 | 2,899 | 166,100 | 16 | 101% | 101% | 98% | ▲▲▲ | 100% | 96% | 98% | 99% | 104% |
| 20241203 | 2,920 | 2,966 | 2,920 | 2,930 | 320,900 | 31 | 101% | 100% | 193% | ▲▲▲▲ | 97% | 96% | 98% | 100% | 106% |
| 20241204 | 2,917 | 2,922 | 2,834 | 2,834 | 270,500 | -96 | 97% | 97% | 84% | ▼ | 99% | 98% | 100% | 97% | 102% |
| 20241205 | 2,845 | 2,845 | 2,816 | 2,825 | 187,700 | -9 | 100% | 99% | 69% | ▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20241206 | 2,838 | 2,838 | 2,815 | 2,816 | 145,700 | -9 | 100% | 99% | 78% | ▼▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 2,802 | 2,813 | 2,791 | 2,810 | 198,300 | -6 | 100% | 100% | 136% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241210 | 2,828 | 2,830 | 2,800 | 2,801 | 152,000 | -9 | 100% | 99% | 77% | ▼▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241211 | 2,820 | 2,821 | 2,795 | 2,795 | 137,900 | -6 | 100% | 99% | 91% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241212 | 2,810 | 2,828 | 2,806 | 2,823 | 111,800 | 28 | 101% | 100% | 81% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241213 | 2,800 | 2,822 | 2,791 | 2,800 | 150,300 | -23 | 99% | 100% | 134% | ▼ | 100% | 102% | 0% | 96% | 100% |
| 20241216 | 2,800 | 2,822 | 2,795 | 2,804 | 106,200 | 4 | 100% | 100% | 71% | ▲ | 100% | 102% | 0% | 96% | 100% |
| 20241217 | 2,800 | 2,802 | 2,782 | 2,795 | 135,600 | -9 | 100% | 100% | 128% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 2,792 | 2,794 | 2,768 | 2,788 | 111,600 | -7 | 100% | 100% | 82% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 2,782 | 2,832 | 2,782 | 2,822 | 146,100 | 34 | 101% | 101% | 131% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241220 | 2,813 | 2,858 | 2,813 | 2,851 | 173,500 | 29 | 101% | 101% | 119% | ▲▲ | % | % | % | 97% | 102% |
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 | 62,000 | 143,600 | 55,200 | 84,700 | 6,800 | 58,900 |
| 2024-12-06 | 49,900 | 141,200 | 46,200 | 84,700 | 3,700 | 56,500 |
| 2024-11-29 | 50,200 | 126,200 | 46,200 | 81,800 | 4,000 | 44,400 |
| 2024-11-22 | 31,900 | 124,000 | 28,100 | 80,600 | 3,800 | 43,400 |
| 2024-11-15 | 16,200 | 141,700 | 11,300 | 92,700 | 4,900 | 49,000 |
| 2024-11-08 | 16,700 | 171,100 | 11,100 | 108,600 | 5,600 | 62,500 |
| 2024-11-01 | 16,300 | 173,000 | 11,100 | 110,100 | 5,200 | 62,900 |
| 2024-10-25 | 15,500 | 176,300 | 11,100 | 112,500 | 4,400 | 63,800 |
| 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 |
|---|---|---|---|
| 20241119 | 09:45 | サンゲツ | 2025年３月期 第２四半期（中間期）決算・経営戦略説明資料 |
| 20241108 | 14:00 | サンゲツ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:00 | サンゲツ | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 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 | 2024-12-21 15:22:01 |
| 8130 | 2 | 2025年3月期 第2四半期（中間期）決算・経営戦略説明会 | 2024-11-21 14:30:52 |
| 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 |