| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 393 | 398 | 391 | 396 | 5,900 | 1 | 100% | 101% | 347% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20250311 | 396 | 396 | 390 | 395 | 4,300 | -1 | 100% | 100% | 73% | ▼ | 101% | 101% | 100% | 96% | 100% |
| 20250312 | 395 | 401 | 390 | 399 | 8,700 | 4 | 101% | 101% | 202% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20250313 | 398 | 399 | 392 | 398 | 4,000 | -1 | 100% | 100% | 46% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20250314 | 398 | 398 | 394 | 397 | 2,700 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 101% | 104% | 97% | 101% |
| 20250317 | 396 | 398 | 395 | 397 | 4,100 | 0 | 100% | 100% | 152% | -- | 101% | 100% | 104% | 97% | 101% |
| 20250318 | 396 | 399 | 393 | 399 | 4,400 | 2 | 101% | 101% | 107% | ▲ | 100% | 99% | 103% | 97% | 101% |
| 20250319 | 398 | 398 | 398 | 398 | 700 | -1 | 100% | 100% | 16% | ▼ | 100% | 99% | 103% | 97% | 101% |
| 20250321 | 398 | 398 | 395 | 398 | 1,800 | 0 | 100% | 100% | 257% | -- | 99% | 99% | 103% | 97% | 101% |
| 20250324 | 398 | 398 | 382 | 394 | 6,600 | -4 | 99% | 99% | 367% | ▼ | 101% | 101% | 105% | 96% | 100% |
| 20250325 | 391 | 396 | 391 | 395 | 12,300 | 1 | 100% | 101% | 186% | ▲ | 101% | 101% | 105% | 97% | 100% |
| 20250326 | 393 | 397 | 393 | 395 | 2,100 | 0 | 100% | 101% | 17% | -- | 101% | 101% | 105% | 99% | 100% |
| 20250327 | 393 | 396 | 391 | 396 | 9,400 | 1 | 100% | 101% | 448% | ▲ | 100% | 100% | 104% | 99% | 101% |
| 20250328 | 397 | 399 | 393 | 396 | 5,100 | 0 | 100% | 100% | 54% | -- | 99% | 99% | 104% | 99% | 101% |
| 20250331 | 396 | 396 | 392 | 393 | 2,100 | -3 | 99% | 99% | 41% | ▼ | 99% | 97% | 103% | 98% | 100% |
| 20250401 | 398 | 398 | 392 | 396 | 3,700 | 3 | 101% | 99% | 176% | ▲ | 100% | 97% | 104% | 99% | 101% |
| 20250402 | 396 | 398 | 394 | 396 | 500 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 104% | 99% | 101% |
| 20250403 | 394 | 397 | 391 | 393 | 2,000 | -3 | 99% | 100% | 400% | ▼ | 99% | 101% | 105% | 98% | 100% |
| 20250404 | 390 | 393 | 373 | 387 | 7,700 | -6 | 98% | 99% | 385% | ▼▼ | 100% | 107% | 107% | 97% | 100% |
| 20250408 | 383 | 385 | 377 | 382 | 3,600 | -5 | 99% | 100% | 47% | ▼▼▼ | 100% | 106% | 106% | 96% | 100% |
| 20250409 | 386 | 386 | 383 | 386 | 11,100 | 4 | 101% | 100% | 308% | ▲ | 100% | 103% | 104% | 97% | 101% |
| 20250410 | 395 | 396 | 389 | 394 | 3,700 | 8 | 102% | 100% | 33% | ▲▲ | 100% | 103% | 104% | 99% | 103% |
| 20250411 | 393 | 394 | 389 | 393 | 2,300 | -1 | 100% | 100% | 62% | ▼ | 105% | 104% | 104% | 98% | 103% |
| 20250414 | 393 | 419 | 393 | 411 | 17,100 | 18 | 105% | 105% | 743% | ▲ | 100% | 100% | 100% | 100% | 108% |
| 20250415 | 408 | 411 | 400 | 407 | 16,800 | -4 | 99% | 100% | 98% | ▼ | 99% | 100% | 101% | 99% | 107% |
| 20250416 | 406 | 406 | 400 | 401 | 5,000 | -6 | 99% | 99% | 30% | ▼▼ | 100% | 101% | 102% | 98% | 105% |
| 20250417 | 402 | 404 | 399 | 404 | 1,900 | 3 | 101% | 100% | 38% | ▲ | 101% | 101% | 101% | 98% | 106% |
| 20250418 | 403 | 407 | 403 | 407 | 1,600 | 3 | 101% | 101% | 84% | ▲▲ | 100% | 101% | 102% | 99% | 107% |
| 20250421 | 404 | 407 | 404 | 405 | 400 | -2 | 100% | 100% | 25% | ▼ | 100% | 101% | 103% | 99% | 106% |
| 20250422 | 406 | 407 | 400 | 404 | 3,100 | -1 | 100% | 100% | 775% | ▼▼ | 100% | 100% | 103% | 98% | 106% |
| 20250423 | 406 | 408 | 404 | 406 | 4,500 | 2 | 100% | 100% | 145% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20250424 | 407 | 409 | 406 | 409 | 1,400 | 3 | 101% | 100% | 31% | ▲▲ | 100% | 100% | 102% | 100% | 107% |
| 20250425 | 409 | 410 | 404 | 410 | 2,700 | 1 | 100% | 100% | 193% | ▲▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20250428 | 406 | 408 | 405 | 406 | 2,500 | -4 | 99% | 100% | 93% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250430 | 406 | 406 | 403 | 405 | 1,300 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 100% | 103% | 99% | 106% |
| 20250501 | 407 | 409 | 404 | 408 | 1,300 | 3 | 101% | 100% | 100% | ▲ | 101% | 101% | 103% | 99% | 107% |
| 20250502 | 404 | 408 | 404 | 407 | 4,200 | -1 | 100% | 101% | 323% | ▼ | 99% | 100% | 103% | 99% | 107% |
| 20250507 | 407 | 408 | 404 | 404 | 3,100 | -3 | 99% | 99% | 74% | ▼▼ | 100% | 100% | 102% | 98% | 106% |
| 20250508 | 408 | 408 | 408 | 408 | 1,400 | 4 | 101% | 100% | 45% | ▲ | 100% | 100% | 102% | 99% | 107% |
| 20250509 | 408 | 409 | 406 | 409 | 2,200 | 1 | 100% | 100% | 157% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250512 | 409 | 409 | 407 | 409 | 2,200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 102% | 100% | 104% |
| 20250513 | 409 | 410 | 407 | 408 | 1,400 | -1 | 100% | 100% | 64% | ▼ | 100% | 101% | 102% | 99% | 104% |
| 20250514 | 409 | 409 | 409 | 409 | 500 | 1 | 100% | 100% | 36% | ▲ | 100% | 103% | 103% | 100% | 102% |
| 20250515 | 407 | 409 | 406 | 408 | 4,800 | -1 | 100% | 100% | 960% | ▼ | 100% | 102% | 102% | 100% | 102% |
| 20250516 | 409 | 411 | 404 | 409 | 8,400 | 1 | 100% | 100% | 175% | ▲ | 100% | 102% | 103% | 100% | 102% |
| 20250519 | 407 | 409 | 407 | 409 | 600 | 0 | 100% | 100% | 7% | -- | 101% | 101% | 102% | 100% | 101% |
| 20250520 | 408 | 413 | 408 | 412 | 6,600 | 3 | 101% | 101% | 1100% | ▲ | 96% | 94% | 96% | 100% | 102% |
| 20250521 | 436 | 445 | 409 | 418 | 125,500 | 6 | 101% | 96% | 1902% | ▲▲ | 99% | 100% | 101% | 100% | 103% |
| 20250522 | 412 | 413 | 405 | 407 | 15,600 | -11 | 97% | 99% | 12% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20250523 | 408 | 415 | 408 | 414 | 3,000 | 7 | 102% | 101% | 19% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20250526 | 414 | 418 | 409 | 409 | 5,500 | -5 | 99% | 99% | 183% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20250527 | 410 | 412 | 410 | 410 | 4,200 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250528 | 410 | 413 | 410 | 411 | 2,000 | 1 | 100% | 100% | 48% | ▲▲ | 99% | 101% | 0% | 98% | 102% |
| 20250529 | 414 | 414 | 407 | 410 | 4,400 | -1 | 100% | 99% | 220% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20250530 | 412 | 413 | 407 | 412 | 6,500 | 2 | 100% | 100% | 148% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250602 | 412 | 413 | 408 | 412 | 2,900 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 0% | 99% | 102% |
| 20250603 | 413 | 413 | 410 | 411 | 1,400 | -1 | 100% | 100% | 48% | ▼ | 102% | 0% | 0% | 98% | 102% |
| 20250604 | 409 | 423 | 407 | 418 | 5,700 | 7 | 102% | 102% | 407% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 417 | 421 | 405 | 415 | 39,300 | -3 | 99% | 100% | 689% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 413 | 425 | 407 | 412 | 52,400 | -3 | 99% | 100% | 133% | ▼▼ | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 327,600 | 0 | 319,700 | 0 | 7,900 |
| 2025-05-23 | 0 | 340,700 | 0 | 328,100 | 0 | 12,600 |
| 2025-05-16 | 0 | 340,400 | 0 | 336,700 | 0 | 3,700 |
| 2025-05-09 | 0 | 338,600 | 0 | 335,600 | 0 | 3,000 |
| 2025-05-02 | 0 | 339,600 | 0 | 335,600 | 0 | 4,000 |
| 2025-04-25 | 0 | 342,000 | 0 | 335,600 | 0 | 6,400 |
| 2025-04-18 | 0 | 340,100 | 0 | 335,600 | 0 | 4,500 |
| 2025-04-11 | 0 | 345,000 | 0 | 336,000 | 0 | 9,000 |
| 2025-04-04 | 0 | 348,500 | 0 | 336,600 | 0 | 11,900 |
| 2025-03-28 | 0 | 349,000 | 0 | 336,600 | 0 | 12,400 |
| 2025-03-21 | 0 | 355,500 | 0 | 330,500 | 0 | 25,000 |
| 2025-03-14 | 0 | 357,100 | 0 | 330,900 | 0 | 26,200 |
| 2025-03-07 | 0 | 367,600 | 0 | 331,500 | 0 | 36,100 |
| 2025-02-28 | 0 | 374,400 | 0 | 329,800 | 0 | 44,600 |
| 2025-02-21 | 0 | 385,700 | 0 | 329,900 | 0 | 55,800 |
| 2025-02-14 | 0 | 381,500 | 0 | 320,100 | 0 | 61,400 |
| 2025-02-07 | 0 | 385,000 | 0 | 319,800 | 0 | 65,200 |
| 2025-01-31 | 0 | 391,100 | 0 | 319,400 | 0 | 71,700 |
| 2025-01-24 | 0 | 399,300 | 0 | 322,900 | 0 | 76,400 |
| 2025-01-17 | 0 | 408,200 | 0 | 325,800 | 0 | 82,400 |
| 2025-01-10 | 0 | 417,500 | 0 | 332,200 | 0 | 85,300 |
| 2024-12-27 | 0 | 417,500 | 0 | 320,400 | 0 | 97,100 |
| 2024-12-20 | 0 | 418,600 | 0 | 317,900 | 0 | 100,700 |
| 2024-12-13 | 0 | 430,500 | 0 | 321,700 | 0 | 108,800 |
| 2024-12-06 | 0 | 425,100 | 0 | 313,900 | 0 | 111,200 |
| 2024-11-29 | 0 | 421,500 | 0 | 310,200 | 0 | 111,300 |
| 2024-11-22 | 0 | 419,200 | 0 | 293,300 | 0 | 125,900 |
| 2024-11-15 | 0 | 405,300 | 0 | 267,000 | 0 | 138,300 |
| 2024-11-08 | 0 | 370,200 | 0 | 221,800 | 0 | 148,400 |
| 2024-11-01 | 0 | 382,300 | 0 | 210,400 | 0 | 171,900 |
| 2024-10-25 | 0 | 352,100 | 0 | 158,700 | 0 | 193,400 |
| 2024-10-18 | 0 | 337,900 | 0 | 133,000 | 0 | 204,900 |
| 2024-10-11 | 0 | 313,400 | 0 | 109,700 | 0 | 203,700 |
| 2024-10-04 | 0 | 287,100 | 0 | 95,500 | 0 | 191,600 |
| 2024-09-27 | 0 | 298,200 | 0 | 93,300 | 0 | 204,900 |
| 2024-09-20 | 0 | 297,200 | 0 | 69,800 | 0 | 227,400 |
| 2024-09-13 | 0 | 283,200 | 0 | 72,700 | 0 | 210,500 |
| 2024-09-06 | 0 | 292,700 | 0 | 63,700 | 0 | 229,000 |
| 2024-08-30 | 0 | 277,200 | 0 | 86,600 | 0 | 190,600 |
| 2024-08-23 | 19,800 | 236,000 | 19,800 | 45,800 | 0 | 190,200 |
| 2024-08-16 | 0 | 264,800 | 0 | 220,300 | 0 | 44,500 |
| 2024-08-09 | 0 | 260,100 | 0 | 208,400 | 0 | 51,700 |
| 2024-08-02 | 0 | 252,300 | 0 | 195,400 | 0 | 56,900 |
| 2024-07-26 | 0 | 273,600 | 0 | 206,200 | 0 | 67,400 |
| 2024-07-19 | 0 | 248,900 | 0 | 169,500 | 0 | 79,400 |
| 2024-07-12 | 0 | 304,200 | 0 | 254,000 | 0 | 50,200 |
| 2024-07-05 | 0 | 301,400 | 0 | 234,800 | 0 | 66,600 |
| 2024-06-28 | 0 | 284,400 | 0 | 211,000 | 0 | 73,400 |
| 2024-06-21 | 0 | 326,000 | 0 | 290,600 | 0 | 35,400 |
| 2024-06-14 | 0 | 321,300 | 0 | 276,800 | 0 | 44,500 |
| 2024-06-07 | 0 | 307,500 | 0 | 270,700 | 0 | 36,800 |
| 2024-05-31 | 0 | 301,200 | 0 | 264,000 | 0 | 37,200 |
| 2024-05-24 | 0 | 294,800 | 0 | 258,200 | 0 | 36,600 |
| 2024-05-17 | 0 | 284,500 | 0 | 249,000 | 0 | 35,500 |
| 2024-05-10 | 0 | 280,600 | 0 | 246,000 | 0 | 34,600 |
| 2024-05-02 | 0 | 281,600 | 0 | 245,100 | 0 | 36,500 |
| 2024-04-26 | 0 | 280,000 | 0 | 242,800 | 0 | 37,200 |
| 2024-04-19 | 0 | 279,900 | 0 | 241,000 | 0 | 38,900 |
| 2024-04-12 | 0 | 275,100 | 0 | 236,000 | 0 | 39,100 |
| 2024-04-05 | 0 | 271,400 | 0 | 233,500 | 0 | 37,900 |
| 2024-03-29 | 0 | 263,800 | 0 | 224,700 | 0 | 39,100 |
| 2024-03-22 | 0 | 255,800 | 0 | 215,900 | 0 | 39,900 |
| 2024-03-15 | 0 | 253,700 | 0 | 210,800 | 0 | 42,900 |
| 2024-03-08 | 0 | 250,500 | 0 | 212,200 | 0 | 38,300 |
| 2024-03-01 | 0 | 238,700 | 0 | 204,900 | 0 | 33,800 |
| 2024-02-22 | 0 | 236,100 | 0 | 201,000 | 0 | 35,100 |
| 2024-02-16 | 0 | 239,200 | 0 | 199,400 | 0 | 39,800 |
| 2024-02-09 | 0 | 239,600 | 0 | 206,600 | 0 | 33,000 |
| 2024-02-02 | 0 | 240,300 | 0 | 203,500 | 0 | 36,800 |
| 2024-01-26 | 0 | 234,800 | 0 | 200,000 | 0 | 34,800 |
| 2024-01-19 | 0 | 233,000 | 0 | 197,300 | 0 | 35,700 |
| 2024-01-12 | 0 | 225,400 | 0 | 191,500 | 0 | 33,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 22,800 | 0.45% | ▼ | -5,200 | 357 | 359 | 351 | 351 | 31,000 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 28,000 | 0.56% | ▼ | -3,000 | 357 | 364 | 355 | 357 | 44,900 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 31,000 | 0.62% | ▲ | 3,500 | 367 | 368 | 361 | 361 | 34,400 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 27,500 | 0.55% | ▲ | 373 | 373 | 357 | 365 | 74,700 | |
| 2024-10-03 | JPM Securities Japan Co Ltd. | 24,200 | 0.48% | ▼ | -1,800 | 375 | 380 | 373 | 375 | 41,000 |
| 2024-09-27 | JPM Securities Japan Co Ltd. | 26,000 | 0.52% | ▼ | -6,200 | 430 | 434 | 367 | 378 | 452,700 |
| 2024-09-26 | JPM Securities Japan Co Ltd. | 32,200 | 0.64% | ▼ | 424 | 437 | 414 | 421 | 95,000 | |
| 2024-09-25 | JPM Securities Japan Co Ltd. | 40,400 | 0.81% | ▲ | 415 | 465 | 412 | 423 | 294,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250409 | 13:20 | さいか屋 | 連結子会社からの配当金受領に関するお知らせ |
| 20250408 | 17:15 | さいか屋 | 業績予想修正に関するお知らせ |
| 20250114 | 16:40 | さいか屋 | 2025年８月期 第１四半期決算短 〔日本基準〕（連結） |
| 20250114 | 16:40 | さいか屋 | 固定資産受贈益発生のお知らせ |
| 20241129 | 15:00 | さいか屋 | 支配株主等に関する事項について |
| 20241129 | 15:00 | さいか屋 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241129 | 15:00 | さいか屋 | 上場維持基準の適合に向けた計画書に基づく進捗状況および計画書の更新(計画期間の変更)について |
| 20241101 | 15:00 | さいか屋 | 固定資産の取得に関するお知らせ |
| 20241015 | 15:00 | さいか屋 | 2024年８月期決算短信〔日本基準〕(連結) |
| 20241011 | 15:05 | さいか屋 | 会計監査人の異動に関するお知らせ |
| 20240716 | 15:00 | さいか屋 | 2024年８月期第３四半期決算短信［日本基準］(連結) |
| 20240415 | 15:00 | さいか屋 | 2024年８月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240415 | 15:00 | さいか屋 | 2024年８月期第２四半期累計期間の業績予想と実績値との差異および通期業績予想の修正に関するお知らせ |
| 20240215 | 17:50 | さいか屋 | 株主優待制度の変更に関するお知らせ |
| 20240115 | 12:00 | さいか屋 | （再訂正・数値データ再訂正）「2023年８月期 決算短信〔日本基準〕（連結）」の一部再訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8254 | 1 | さいか屋ホームページ | 川崎・横須賀・藤沢でのお買い物はさいか屋で | 2025-06-07 00:21:32 |
| 8254 | 2 | 2024-11-30 01:30:29 | |
| 8254 | 2 | 2024-06-21 20:34:34 | |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 1ページ目 | 2024-06-15 13:21:12 |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 経営・IR 1ページ目 | 2024-06-15 13:21:11 |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 決算 1ページ目 | 2024-06-15 13:21:09 |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 営業・店舗 1ページ目 | 2024-06-15 13:21:08 |
| 8254 | 2 | IR情報・ニュースリリース（News一覧） - さいか屋 : 1ページ目 | 2024-06-15 13:21:05 |
| 8254 | 3 | 2025-04-09 20:29:37 | |
| 8254 | 3 | 2025-04-08 21:30:12 |