| 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 | 1,986 | 1,995 | 1,967 | 1,981 | 52,400 | 6 | 100% | 100% | 80% | ▲▲▲▲ | 99% | 98% | 100% | 95% | 103% |
| 20240925 | 1,981 | 1,985 | 1,958 | 1,967 | 47,700 | -14 | 99% | 99% | 91% | ▼ | 101% | 98% | 99% | 94% | 102% |
| 20240926 | 1,985 | 2,005 | 1,971 | 2,003 | 74,800 | 36 | 102% | 101% | 157% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20240927 | 1,974 | 1,985 | 1,962 | 1,971 | 60,600 | -32 | 98% | 100% | 81% | ▼ | 99% | 104% | 103% | 95% | 102% |
| 20240930 | 1,921 | 1,928 | 1,904 | 1,908 | 78,700 | -63 | 97% | 99% | 130% | ▼▼ | 101% | 104% | 103% | 92% | 100% |
| 20241001 | 1,919 | 1,940 | 1,918 | 1,934 | 28,500 | 26 | 101% | 101% | 36% | ▲ | 101% | 103% | 103% | 93% | 101% |
| 20241002 | 1,930 | 1,950 | 1,928 | 1,941 | 38,100 | 7 | 100% | 101% | 134% | ▲▲ | 100% | 99% | 110% | 94% | 102% |
| 20241003 | 1,972 | 1,989 | 1,964 | 1,978 | 49,100 | 37 | 102% | 100% | 129% | ▲▲▲ | 101% | 98% | 110% | 99% | 104% |
| 20241004 | 1,979 | 2,002 | 1,979 | 1,989 | 39,000 | 11 | 101% | 101% | 79% | ▲▲▲▲ | 99% | 97% | 108% | 99% | 104% |
| 20241007 | 2,015 | 2,015 | 1,995 | 1,995 | 37,200 | 6 | 100% | 99% | 95% | ▲▲▲▲▲ | 99% | 99% | 109% | 100% | 105% |
| 20241008 | 1,986 | 1,986 | 1,950 | 1,957 | 58,900 | -38 | 98% | 99% | 158% | ▼ | 99% | 100% | 112% | 98% | 103% |
| 20241009 | 1,968 | 1,969 | 1,933 | 1,945 | 57,300 | -12 | 99% | 99% | 97% | ▼▼ | 100% | 101% | 114% | 97% | 102% |
| 20241010 | 1,945 | 1,955 | 1,937 | 1,949 | 22,800 | 4 | 100% | 100% | 40% | ▲ | 99% | 100% | 113% | 97% | 102% |
| 20241011 | 1,964 | 1,964 | 1,942 | 1,942 | 24,100 | -7 | 100% | 99% | 106% | ▼ | 101% | 101% | 114% | 97% | 102% |
| 20241015 | 1,948 | 1,970 | 1,946 | 1,970 | 31,500 | 28 | 101% | 101% | 131% | ▲ | 101% | 101% | 114% | 98% | 103% |
| 20241016 | 1,948 | 1,969 | 1,944 | 1,967 | 29,300 | -3 | 100% | 101% | 93% | ▼ | 99% | 99% | 112% | 98% | 103% |
| 20241017 | 1,967 | 1,967 | 1,951 | 1,957 | 22,900 | -10 | 99% | 99% | 78% | ▼▼ | 101% | 99% | 113% | 98% | 103% |
| 20241018 | 1,957 | 1,969 | 1,957 | 1,969 | 23,900 | 12 | 101% | 101% | 104% | ▲ | 100% | 98% | 112% | 98% | 103% |
| 20241021 | 1,970 | 1,974 | 1,961 | 1,973 | 25,900 | 4 | 100% | 100% | 108% | ▲▲ | 99% | 97% | 112% | 99% | 103% |
| 20241022 | 1,974 | 1,975 | 1,946 | 1,951 | 41,800 | -22 | 99% | 99% | 161% | ▼ | 99% | 100% | 113% | 97% | 102% |
| 20241023 | 1,952 | 1,960 | 1,930 | 1,931 | 37,500 | -20 | 99% | 99% | 90% | ▼▼ | 100% | 103% | 114% | 96% | 101% |
| 20241024 | 1,927 | 1,930 | 1,890 | 1,921 | 61,600 | -10 | 99% | 100% | 164% | ▼▼▼ | 98% | 113% | 114% | 96% | 101% |
| 20241025 | 1,929 | 1,929 | 1,882 | 1,893 | 45,900 | -28 | 99% | 98% | 75% | ▼▼▼▼ | 101% | 114% | 115% | 95% | 100% |
| 20241028 | 1,904 | 1,923 | 1,895 | 1,923 | 51,800 | 30 | 102% | 101% | 113% | ▲ | 101% | 112% | 113% | 96% | 102% |
| 20241029 | 1,924 | 1,950 | 1,920 | 1,950 | 35,700 | 27 | 101% | 101% | 69% | ▲▲ | 102% | 110% | 112% | 98% | 103% |
| 20241030 | 1,950 | 1,992 | 1,936 | 1,992 | 193,500 | 42 | 102% | 102% | 542% | ▲▲▲ | 103% | 105% | 103% | 100% | 105% |
| 20241031 | 2,115 | 2,177 | 2,115 | 2,171 | 297,100 | 179 | 109% | 103% | 154% | ▲▲▲▲ | 101% | 104% | 102% | 100% | 115% |
| 20241101 | 2,134 | 2,157 | 2,130 | 2,154 | 82,900 | -17 | 99% | 101% | 28% | ▼ | 100% | 101% | 102% | 99% | 114% |
| 20241105 | 2,154 | 2,155 | 2,134 | 2,146 | 42,400 | -8 | 100% | 100% | 51% | ▼▼ | 101% | 103% | 104% | 99% | 113% |
| 20241106 | 2,130 | 2,156 | 2,130 | 2,153 | 54,500 | 7 | 100% | 101% | 129% | ▲ | 103% | 102% | 102% | 99% | 114% |
| 20241107 | 2,154 | 2,215 | 2,154 | 2,212 | 79,300 | 59 | 103% | 103% | 146% | ▲▲ | 98% | 98% | 100% | 100% | 117% |
| 20241108 | 2,212 | 2,212 | 2,170 | 2,170 | 41,900 | -42 | 98% | 98% | 53% | ▼ | 101% | 101% | 102% | 98% | 115% |
| 20241111 | 2,165 | 2,184 | 2,155 | 2,184 | 41,500 | 14 | 101% | 101% | 99% | ▲ | 101% | 100% | 101% | 99% | 115% |
| 20241112 | 2,176 | 2,218 | 2,176 | 2,193 | 34,400 | 9 | 100% | 101% | 83% | ▲▲ | 100% | 99% | 101% | 99% | 116% |
| 20241113 | 2,182 | 2,196 | 2,168 | 2,173 | 26,300 | -20 | 99% | 100% | 76% | ▼ | 100% | 100% | 101% | 98% | 115% |
| 20241114 | 2,175 | 2,193 | 2,175 | 2,175 | 19,800 | 2 | 100% | 100% | 75% | ▲ | 100% | 100% | 101% | 98% | 115% |
| 20241115 | 2,184 | 2,194 | 2,175 | 2,180 | 23,100 | 5 | 100% | 100% | 117% | ▲▲ | 100% | 101% | 102% | 99% | 115% |
| 20241118 | 2,161 | 2,177 | 2,155 | 2,166 | 26,000 | -14 | 99% | 100% | 113% | ▼ | 99% | 100% | 101% | 98% | 114% |
| 20241119 | 2,183 | 2,190 | 2,156 | 2,161 | 33,900 | -5 | 100% | 99% | 130% | ▼▼ | 100% | 101% | 101% | 98% | 114% |
| 20241120 | 2,166 | 2,181 | 2,162 | 2,166 | 15,600 | 5 | 100% | 100% | 46% | ▲ | 101% | 101% | 101% | 98% | 114% |
| 20241121 | 2,167 | 2,183 | 2,166 | 2,183 | 18,300 | 17 | 101% | 101% | 117% | ▲▲ | 100% | 99% | 100% | 99% | 115% |
| 20241122 | 2,186 | 2,194 | 2,181 | 2,182 | 19,300 | -1 | 100% | 100% | 105% | ▼ | 99% | 99% | 100% | 99% | 115% |
| 20241125 | 2,189 | 2,200 | 2,164 | 2,164 | 35,300 | -18 | 99% | 99% | 183% | ▼▼ | 101% | 101% | 102% | 98% | 113% |
| 20241126 | 2,165 | 2,178 | 2,155 | 2,178 | 27,200 | 14 | 101% | 101% | 77% | ▲ | 98% | 101% | 101% | 98% | 112% |
| 20241127 | 2,180 | 2,180 | 2,126 | 2,135 | 40,000 | -43 | 98% | 98% | 147% | ▼ | 101% | 103% | 103% | 97% | 107% |
| 20241128 | 2,140 | 2,165 | 2,137 | 2,165 | 33,200 | 30 | 101% | 101% | 83% | ▲ | 100% | 102% | 102% | 98% | 101% |
| 20241129 | 2,161 | 2,180 | 2,161 | 2,171 | 12,600 | 6 | 100% | 100% | 38% | ▲▲ | 101% | 101% | 101% | 98% | 102% |
| 20241202 | 2,182 | 2,210 | 2,178 | 2,197 | 29,700 | 26 | 101% | 101% | 236% | ▲▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20241203 | 2,210 | 2,219 | 2,205 | 2,206 | 26,400 | 9 | 100% | 100% | 89% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 103% |
| 20241204 | 2,210 | 2,222 | 2,186 | 2,194 | 29,900 | -12 | 99% | 99% | 113% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20241205 | 2,201 | 2,218 | 2,196 | 2,196 | 24,100 | 2 | 100% | 100% | 81% | ▲ | 99% | 99% | 100% | 100% | 103% |
| 20241206 | 2,200 | 2,204 | 2,183 | 2,183 | 21,900 | -13 | 99% | 99% | 91% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241209 | 2,197 | 2,203 | 2,165 | 2,165 | 28,800 | -18 | 99% | 99% | 132% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 2,173 | 2,182 | 2,169 | 2,170 | 23,200 | 5 | 100% | 100% | 81% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241211 | 2,180 | 2,180 | 2,166 | 2,173 | 14,300 | 3 | 100% | 100% | 62% | ▲▲ | 98% | 98% | 0% | 99% | 102% |
| 20241212 | 2,205 | 2,205 | 2,165 | 2,165 | 60,100 | -8 | 100% | 98% | 420% | ▼ | 101% | 101% | 0% | 98% | 101% |
| 20241213 | 2,160 | 2,193 | 2,160 | 2,174 | 27,400 | 9 | 100% | 101% | 46% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241216 | 2,193 | 2,193 | 2,165 | 2,165 | 16,900 | -9 | 100% | 99% | 62% | ▼ | 99% | 102% | 0% | 98% | 101% |
| 20241217 | 2,165 | 2,173 | 2,144 | 2,152 | 28,500 | -13 | 99% | 99% | 169% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 2,153 | 2,158 | 2,147 | 2,158 | 14,100 | 6 | 100% | 100% | 49% | ▲ | 102% | 0% | 0% | 98% | 101% |
| 20241219 | 2,146 | 2,189 | 2,138 | 2,181 | 22,500 | 23 | 101% | 102% | 160% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 2,194 | 2,211 | 2,194 | 2,198 | 21,000 | 17 | 101% | 100% | 93% | ▲▲▲ | % | % | % | 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 | 2,100 | 72,500 | 0 | 43,200 | 2,100 | 29,300 |
| 2024-12-06 | 2,700 | 70,900 | 0 | 40,300 | 2,700 | 30,600 |
| 2024-11-29 | 2,500 | 70,000 | 100 | 38,800 | 2,400 | 31,200 |
| 2024-11-22 | 3,400 | 68,900 | 200 | 37,800 | 3,200 | 31,100 |
| 2024-11-15 | 3,700 | 71,700 | 100 | 38,600 | 3,600 | 33,100 |
| 2024-11-08 | 4,000 | 76,100 | 100 | 40,200 | 3,900 | 35,900 |
| 2024-11-01 | 3,900 | 87,800 | 100 | 41,900 | 3,800 | 45,900 |
| 2024-10-25 | 500 | 87,600 | 0 | 39,400 | 500 | 48,200 |
| 2024-10-18 | 600 | 80,000 | 0 | 38,700 | 600 | 41,300 |
| 2024-10-11 | 1,200 | 79,000 | 0 | 39,800 | 1,200 | 39,200 |
| 2024-10-04 | 600 | 75,900 | 0 | 38,300 | 600 | 37,600 |
| 2024-09-27 | 3,400 | 88,200 | 0 | 44,100 | 3,400 | 44,100 |
| 2024-09-20 | 2,900 | 97,400 | 100 | 43,000 | 2,800 | 54,400 |
| 2024-09-13 | 3,200 | 95,000 | 0 | 44,400 | 3,200 | 50,600 |
| 2024-09-06 | 3,100 | 95,300 | 0 | 43,200 | 3,100 | 52,100 |
| 2024-08-30 | 2,500 | 93,400 | 0 | 48,500 | 2,500 | 44,900 |
| 2024-08-23 | 2,400 | 102,600 | 0 | 51,400 | 2,400 | 51,200 |
| 2024-08-16 | 3,400 | 140,500 | 100 | 52,200 | 3,300 | 88,300 |
| 2024-08-09 | 3,600 | 148,000 | 0 | 51,500 | 3,600 | 96,500 |
| 2024-08-02 | 2,200 | 144,700 | 0 | 45,400 | 2,200 | 99,300 |
| 2024-07-26 | 1,200 | 99,700 | 200 | 33,700 | 1,000 | 66,000 |
| 2024-07-19 | 800 | 52,100 | 200 | 26,300 | 600 | 25,800 |
| 2024-07-12 | 700 | 45,600 | 200 | 24,100 | 500 | 21,500 |
| 2024-07-05 | 2,000 | 44,900 | 200 | 23,800 | 1,800 | 21,100 |
| 2024-06-28 | 1,600 | 42,400 | 200 | 22,800 | 1,400 | 19,600 |
| 2024-06-21 | 1,700 | 45,300 | 200 | 22,800 | 1,500 | 22,500 |
| 2024-06-14 | 1,100 | 42,500 | 200 | 23,000 | 900 | 19,500 |
| 2024-06-07 | 1,000 | 41,700 | 200 | 24,200 | 800 | 17,500 |
| 2024-05-31 | 900 | 42,600 | 200 | 24,000 | 700 | 18,600 |
| 2024-05-24 | 800 | 59,000 | 200 | 23,500 | 600 | 35,500 |
| 2024-05-17 | 1,600 | 95,600 | 200 | 25,100 | 1,400 | 70,500 |
| 2024-05-10 | 2,200 | 83,100 | 200 | 20,800 | 2,000 | 62,300 |
| 2024-05-02 | 1,600 | 80,800 | 200 | 20,600 | 1,400 | 60,200 |
| 2024-04-26 | 1,400 | 79,200 | 200 | 19,400 | 1,200 | 59,800 |
| 2024-04-19 | 1,600 | 76,700 | 200 | 17,100 | 1,400 | 59,600 |
| 2024-04-12 | 2,400 | 64,600 | 300 | 14,500 | 2,100 | 50,100 |
| 2024-04-05 | 2,300 | 64,000 | 200 | 13,500 | 2,100 | 50,500 |
| 2024-03-29 | 2,300 | 51,000 | 200 | 12,900 | 2,100 | 38,100 |
| 2024-03-22 | 2,400 | 58,100 | 300 | 13,000 | 2,100 | 45,100 |
| 2024-03-15 | 2,300 | 52,300 | 200 | 13,000 | 2,100 | 39,300 |
| 2024-03-08 | 2,300 | 57,400 | 200 | 20,200 | 2,100 | 37,200 |
| 2024-03-01 | 1,800 | 41,000 | 200 | 16,400 | 1,600 | 24,600 |
| 2024-02-22 | 2,100 | 37,700 | 200 | 14,900 | 1,900 | 22,800 |
| 2024-02-16 | 1,700 | 43,600 | 200 | 16,600 | 1,500 | 27,000 |
| 2024-02-09 | 1,500 | 44,900 | 200 | 17,500 | 1,300 | 27,400 |
| 2024-02-02 | 2,400 | 45,900 | 200 | 15,400 | 2,200 | 30,500 |
| 2024-01-26 | 2,700 | 38,600 | 200 | 13,800 | 2,500 | 24,800 |
| 2024-01-19 | 1,300 | 39,900 | 200 | 13,400 | 1,100 | 26,500 |
| 2024-01-12 | 1,200 | 36,200 | 200 | 11,300 | 1,000 | 24,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-19 | Barclays Capital Securities Ltd | 79,544 | 0.49% | ▼ | -15,300 | 2,183 | 2,190 | 2,156 | 2,161 | 33,900 |
| 2024-10-30 | Barclays Capital Securities Ltd | 94,844 | 0.59% | ▲ | 1,950 | 1,992 | 1,936 | 1,992 | 193,500 | |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 76,132 | 0.47% | ▼ | -5,368 | 1,890 | 1,945 | 1,867 | 1,893 | 107,000 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 81,500 | 0.50% | ▲ | 1,600 | 2,133 | 2,177 | 2,113 | 2,177 | 87,900 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 79,900 | 0.49% | ▼ | -700 | 2,130 | 2,132 | 2,096 | 2,112 | 100,200 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 80,600 | 0.50% | ▲ | 2,195 | 2,204 | 2,156 | 2,156 | 94,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 16:00 | サンワテクノス | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241030 | 16:00 | サンワテクノス | 2025年3月期 第2四半期(中間期)決算発表補足資料 |
| 20241030 | 16:00 | サンワテクノス | 2025年3月期 第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 20241030 | 16:00 | サンワテクノス | 株主還元方針の変更(DOE指標導入)及び配当予想の修正に関するお知らせ |
| 20240924 | 16:00 | サンワテクノス | 海外子会社 アトランタ事務所開設のお知らせ |
| 20240826 | 16:00 | サンワテクノス | 海外子会社 オハイオ事務所開設のお知らせ |
| 20240729 | 16:00 | サンワテクノス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240729 | 16:00 | サンワテクノス | 2025年3月期 第1四半期決算発表補足資料 |
| 20240729 | 16:00 | サンワテクノス | 業績予想の修正に関するお知らせ |
| 20240724 | 16:00 | サンワテクノス | 取締役、執行役員及び従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240722 | 16:00 | サンワテクノス | 海外子会社 サンノゼ事務所開設のお知らせ |
| 20240625 | 16:00 | サンワテクノス | 取締役、執行役員及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240424 | 16:00 | サンワテクノス | 海外子会社 グルグラム（グルガオン）事務所開設のお知らせ |
| 20240130 | 16:00 | サンワテクノス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:00 | サンワテクノス | 2024年3月期 第3四半期決算発表補足資料 |
| 20240130 | 16:00 | サンワテクノス | 通期業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8137 | 1 | サンワテクノス株式会社 | 2024-12-21 13:22:11 |
| 8137 | 2 | 電子公告｜サンワテクノス株式会社 | 2024-10-29 19:29:03 |
| 8137 | 2 | 株主アンケート｜サンワテクノス株式会社 | 2024-10-29 19:29:02 |
| 8137 | 2 | 株主メモ／株式事務手続きのご案内｜サンワテクノス株式会社 | 2024-10-29 19:29:01 |
| 8137 | 2 | 株式情報｜サンワテクノス株式会社 | 2024-10-29 19:29:00 |
| 8137 | 2 | 株主・株式関連情報｜サンワテクノス株式会社 | 2024-10-29 19:28:59 |
| 8137 | 2 | 個人投資家向け会社説明会｜サンワテクノス株式会社 | 2024-10-29 19:28:58 |
| 8137 | 2 | 株主総会情報｜サンワテクノス株式会社 | 2024-10-29 19:28:56 |
| 8137 | 2 | IRカレンダー｜サンワテクノス株式会社 | 2024-10-29 19:28:55 |
| 8137 | 2 | IRイベント｜サンワテクノス株式会社 | 2024-10-29 19:28:54 |